Gainers for 19 August 2009 from 00:00:00 until 23:59:59

Gainers for 19 August 2009 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
OPTT Ocean Power Tech Inc 840.00 2.9 M 14.00 1.69 95.57 K 80.28 M
OBE Obsidian Energy Ltd 58.0421 650.71 M 0.5353 0.93 247.77 K 14.38 M
CATX Perspective Therapeutics Inc 16.50 107.66 M 2.70 19.57 397.6 K 6.56 M
IMO Imperial Oil Ltd 26.0936 60.75 B 0.6943 2.73 229.5 K 5.99 M
NG Novagold Resources Inc 3.1823 2.47 B 0.0633 2.03 1.32 M 4.19 M
GTE Gran Tierra Energy Inc 39.30 335.05 M 1.80 4.8 105.79 K 4.16 M
PLX Protalix Biotherapeutics 61.50 245.74 M 1.50 2.5 36.2 K 2.23 M
NHC National Healthcare Corp 23.8246 3.26 B 0.1844 0.78 45.5 K 1.08 M
PRK Park National Corp 29.2342 3.19 B 0.1628 0.56 29.6 K 865.33 K
GORO Gold Resource Corp 3.8164 544.27 M 0.0626 1.67 200.15 K 763.86 K
APT Alpha Pro Tech 3.57 63.07 M 0.08 2.29 205.46 K 733.49 K
SIM Grupo Simec S.A. DE C.V. ADR 7.1569 3.74 B 0.3733 5.5 98.72 K 706.51 K
NOG Northern Oil and Gas 53.9114 2.68 B 1.0523 1.99 9.86 K 531.57 K
TMP Tompkinstrustco 24.4713 1.44 B 0.2771 1.15 19.25 K 471.07 K
VKI Invesco Advantage Muni Income Trust II 3.8696 376.38 M 0.0357 0.93 54.6 K 211.28 K
TPHS Trinity Pl Hlds Inc 7.6979 1.98 M 0.6573 9.34 14.99 K 115.38 K
IGC India Globalization Capital Inc 12.90 18.2 M 0.40 3.2 7.72 K 99.59 K
GSAT Globalstar 14.25 11.18 B 0.45 3.26 6.69 K 95.38 K
CPHI China Pharma Holdings 220.00 22.29 M 10.00 4.76 375 82.5 K
AGIG AGIG 343.0935 35.34 M 19.6756 6.08 217 74.45 K
ACCS Access Newswire Inc 3.1321 14.52 M 1.6108 105.88 20.5 K 64.21 K
DXR Daxor Corp 9.3117 49.51 M 0.2757 3.05 5.4 K 50.3 K
GLU Gabelli Global Utility 5.6855 112.56 M 0.0298 0.53 6.9 K 39.23 K
REPX Riley Exploration Permian Inc 50.426 982.19 M 2.6244 5.49 767 38.68 K
BHB Bar Harbor Bankshares 8.8805 696.29 M 0.2732 3.17 4.05 K 35.97 K
ACU Acme United Corp 6.2259 262.46 M 0.1207 1.98 5.4 K 33.62 K
IOR Income Opportunity Realty Trust 6.4999 75.22 M 0.8099 14.23 2.88 K 18.73 K
MXC Mexco Energy Corp 10.4178 23.68 M 0.2325 2.28 1.7 K 17.71 K
UUUU Energy Fuels Inc 16.155 1.75 B 1.455 9.9 1.07 K 17.32 K
BCV Bancroft Convertible Fund 4.5528 118.14 M 0.0299 0.66 3.2 K 14.57 K
INUV Inuvo Inc 26.00 4.57 M 1.00 4 472 12.27 K
ENSV Enservco Corpporation 14.40 29.09 K 0.45 3.23 766 11.03 K
PW Power REIT 9.0561 2.45 M 0.2156 2.44 1.18 K 10.64 K
GBR New Concept Energy Inc 6.478 4.06 M 0.118 1.86 1.53 K 9.94 K
JOB General Employment Enterprises 9.00 702.05 M 0.601 7.16 450 4.05 K
UUU Universal Security Instruments 4.7153 16.02 M 0.0842 1.82 600 2.83 K
GENC Gencor Industries IN 4.8333 257.1 M 0.028 0.58 300 1.45 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DWTZ Data Watts Partners Inc. 156.80 22.40 16.67 44 6.9 K
RSG Rocky Shore Gold Ltd. 3.30 0.60 22.22 816 2.69 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
BZ Brent Crude 74.59 2.22 3.07 154.56 K 11.53 M
T Crude Oil WTI 72.42 623.54 B 3.23 4.67 126.68 K 9.17 M
CL Crude Oil 72.42 3.23 4.67 126.68 K 9.17 M
CC Cocoa 2868.00 124.00 4.52 238 682.58 K
HE Lean Hogs 45.75 1.23 2.76 13.58 K 621.15 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BIDU Baidu Inc ADR 33.078 26.6 B 0.338 1.03 19.47 M 643.96 M
CSCO Cisco Systems Inc 13.6701 377.07 B 0.148 1.09 39.24 M 536.35 M
WMT Walmart Inc. 12.2081 1.02 T 0.0732 0.6 42.99 M 524.83 M
AMZN Amazon.com Inc 4.15 2.88 T 0.044 1.07 103.46 M 429.37 M
QCOM Qualcomm Inc 30.1244 184.54 B 0.3756 1.26 11.22 M 338.12 M
EBAY Ebay Inc 7.888 53.08 B 0.0635 0.81 34.81 M 274.55 M
AMGN Amgen Inc 40.6795 251.89 B 0.257 0.64 6.35 M 258.19 M
CMCSA Comcast Corporation 4.7003 89.34 B 0.0869 1.88 53.35 M 250.78 M
HURN Huron Consulting 19.43 2.68 B 0.59 3.13 12.29 M 238.78 M
ADI Analog Devices 18.895 192.84 B 0.3942 2.13 11.7 M 221 M
GILD Gilead Sciences Inc 15.6196 208.48 B 0.3108 2.03 13.71 M 214.09 M
WFRD Weatherford International Plc 19.0536 6.27 B 0.2626 1.4 10.89 M 207.53 M
MDLZ Mondelez Intl Inc 18.9775 85.49 B 0.4574 2.47 10.22 M 193.97 M
APA Apa Corp 63.2575 16.47 B 0.7072 1.13 2.73 M 172.9 M
CTSH Cognizant Tech Sol 15.0833 28.17 B 0.1323 0.88 10.41 M 156.99 M
RMBS Rambus Inc 18.66 8.81 B 1.38 7.99 7.31 M 136.33 M
SBUX Starbucks Corporation 7.6459 121.35 B 0.044 0.58 17.8 M 136.11 M
TXN Texas Instruments 15.538 277.57 B 0.0907 0.59 8.32 M 129.2 M
MRVL Marvell Technology Inc 11.857 141.05 B 0.2044 1.75 10.6 M 125.7 M
COST Costco Wholesale 33.8724 490.19 B 0.3815 1.14 3.46 M 117.17 M
BIIB Biogen Inc 49.03 37.46 B 0.68 1.41 2.25 M 110.08 M
CHKP Check Point Software 27.86 15.03 B 0.31 1.13 3.91 M 109.03 M
VTRS Viatris Inc 11.4035 23.91 B 0.0648 0.57 9.1 M 103.78 M
WDC Western Digital Cp 19.293 110.67 B 0.4748 2.52 5.32 M 102.62 M
VRSN Verisign Inc 17.4111 28.08 B 0.218 1.27 5.77 M 100.49 M
INTU Intuit Inc 27.078 91.31 B 0.2206 0.82 3.12 M 84.46 M
KMB Kimberly-Clark Corp 38.1925 67.15 B 0.3304 0.87 2.11 M 80.6 M
AKAM Akamai Technologies 17.93 12.27 B 0.09 0.5 4.25 M 76.24 M
LIN Linde Plc 56.1596 241.51 B 1.0561 1.92 1.32 M 74.07 M
ROST Ross Stores Inc 9.4313 74.32 B 0.2282 2.48 7.54 M 71.12 M
BKR Baker Hughes A Ge Co. Cl A 18.5366 49.1 B 0.2448 1.34 3.82 M 70.87 M
ZION Zions Bancorp 12.2669 9.68 B 0.2207 1.83 5.77 M 70.84 M
VRTX Vertex Pharmaceutic 36.09 136.56 B 1.53 4.43 1.89 M 68.35 M
ISRG Intuitive Surg Inc 24.7233 156.71 B 0.26 1.06 2.41 M 59.59 M
CHRW C.H. Robinson Ww 38.2048 15.59 B 0.4948 1.31 1.48 M 56.68 M
STX Seagate Technology 6.3149 121.27 B 0.0413 0.66 8.9 M 56.23 M
SNPS Synopsys Inc 20.52 87.23 B 0.55 2.75 2.52 M 51.75 M
JKHY Jack Henry & Assoc 18.6708 12.46 B 0.8933 5.02 2.76 M 51.6 M
FISV Fiserv Inc 11.5008 33.93 B 0.1436 1.26 4.4 M 50.59 M
EXPD Expeditors Intl 25.7659 25.15 B 0.1945 0.76 1.87 M 48.09 M
GRMN Garmin Ltd 16.6606 54.54 B 0.1196 0.72 2.85 M 47.56 M
GEN Gen Digital Inc 5.4398 18.04 B 0.0465 0.86 8.66 M 47.1 M
UTHR United Therapeutic 46.30 25.18 B 0.69 1.51 1.02 M 47 M
SIRI Sirius XM Holdings 4.7668 10.72 B 0.2383 5.26 9.86 M 46.98 M
JBHT J B Hunt Transport 24.7739 21.71 B 0.1866 0.76 1.84 M 45.47 M
PPLI People Incorporated 3.144 3.28 B 0.068 2.21 14.41 M 45.3 M
MTCH Match Group Inc 5.0077 9.47 B 0.1083 2.21 9.02 M 45.16 M
MAR Marriot International 19.0907 108.97 B 0.1047 0.55 2.29 M 43.75 M
SNY Sanofi-Aventis S.A. ADR 17.0009 115.9 B 0.444 2.68 2.56 M 43.58 M
CPB Campbell Soup Company 17.8254 6.79 B 0.3662 2.1 2.43 M 43.32 M
ASML ASML Holding N.V. ADR 24.2732 576.26 B 0.4578 1.92 1.77 M 43.02 M
PFG Principal Financial Group Inc 14.2751 24.12 B 0.0858 0.6 2.93 M 41.76 M
PTEN Patterson-Uti Energy 10.4621 4.16 B 0.1196 1.16 3.41 M 35.72 M
MAT Mattel Inc 12.2043 4.32 B 0.1107 0.92 2.88 M 35.15 M
EXPE Expedia Group Inc 28.8752 30.61 B 0.4751 1.67 1.16 M 33.53 M
CROX Crocs Inc 6.60 7.49 B 0.23 3.61 4.85 M 32.01 M
WTW Weight Watchers International, Inc 48.7481 30.92 B 0.5108 1.06 639.33 K 31.17 M
PAYX Paychex Inc 16.0233 41.18 B 0.1497 0.94 1.88 M 30.06 M
TER Teradyne Inc 7.3241 38.96 B 0.0552 0.76 4.09 M 29.96 M
FOCL EDAP TMS S.A. 4.20 153.22 M 2.83 206.57 7.09 M 29.78 M
EQIX Equinix Inc 60.1576 104.31 B 0.3844 0.64 468.7 K 28.2 M
DLTR Dollar Tree Inc 15.0433 25.91 B 0.1333 0.89 1.82 M 27.44 M
CAR Avis Budget Group 9.5771 4.43 B 0.152 1.61 2.85 M 27.29 M
SEAC Sea Change Intl IN 181.80 8.4 M 6.00 3.41 148.54 K 27 M
SBAC SBA Communications 22.6877 19.77 B 0.4037 1.81 1.18 M 26.84 M
MYGN Myriad Genetics Inc 24.94 541.66 M 0.25 1.01 1.04 M 25.82 M
NWS News Cp Cl B 11.0884 16.07 B 0.1054 0.96 2.13 M 23.66 M
RGLD Royal Gold Inc 32.1633 21.71 B 0.4115 1.3 729.1 K 23.45 M
ROP Roper Industries 41.2357 47.54 B 0.2448 0.6 536.49 K 22.12 M
MZTI MZTI 29.142 3.02 B 1.4491 5.23 757.2 K 22.07 M
XRAY Dentsply Sirona Inc 27.6796 1.83 B 0.5079 1.87 794.48 K 21.99 M
ILMN Illumina Inc 34.7471 31.3 B 0.428 1.25 632.53 K 21.98 M
BMRN Biomarin Pharmaceuticals 15.59 11.09 B 0.50 3.31 1.37 M 21.38 M
NWL Newell Rubbermaid Inc 7.8928 2.46 B 0.1683 2.18 2.68 M 21.16 M
AMSC Amer Superconductor 319.20 1.17 B 4.60 1.46 64.25 K 20.51 M
ITRI Itron Inc 52.95 4.21 B 0.42 0.8 382.42 K 20.25 M
CINF Cincinnati Financial 13.9299 29.11 B 0.0962 0.7 1.38 M 19.2 M
BCRX Biocryst Pharma Inc 10.04 1.96 B 0.23 2.34 1.82 M 18.32 M
CTAS Cintas Corp 5.4128 89.83 B 0.0721 1.35 3.37 M 18.23 M
PLCE Children's Place Inc 29.236 6.38 M 0.5129 1.79 619.72 K 18.12 M
INCY Incyte Corp 6.38 24.66 B 0.29 4.76 2.57 M 16.38 M
PZZA Papa John's Intl 9.5347 655.8 M 0.4599 5.07 1.71 M 16.34 M
AETR Aetherion Technologies Inc. 73.70 31.72 M 1.20 1.66 221.49 K 16.32 M
STRA Strayer Education 152.064 1.22 B 1.1845 0.79 100.9 K 15.34 M
REGN Regeneron Pharmaceuticals 21.8921 98.84 B 0.2086 0.96 657.9 K 14.4 M
TRMB Trimble Navigation 12.045 12.76 B 0.105 0.88 1.19 M 14.37 M
VSAT Viasat Inc 24.76 9.33 B 0.25 1.02 578.5 K 14.32 M
TTWO Take-Two Interactive Software 9.99 42.6 B 0.22 2.25 1.42 M 14.19 M
ALGN Align Technology 13.19 11.86 B 0.58 4.6 971.59 K 12.82 M
AVT Avnet Inc 18.835 6.91 B 0.2675 1.44 672.6 K 12.67 M
GERN Geron Corp 6.2739 622.85 M 0.1418 2.31 1.97 M 12.35 M
TTEK Tetra Tech Inc 5.6347 9.94 B 0.0345 0.62 2.12 M 11.92 M
UPBD Upbound Group Inc. 20.45 1.46 B 0.35 1.74 569 K 11.64 M
RGS Regis Corp 268.5997 58.05 M 3.3976 1.28 41.7 K 11.2 M
LOGI Logitech Int S.A. 12.0186 14.51 B 0.2426 2.06 909.79 K 10.93 M
ADTN Adtran Inc 17.5028 393.56 M 0.1814 1.05 593.32 K 10.38 M
HSIC Henry Schein Inc 19.9898 9.53 B 0.2078 1.05 507.85 K 10.15 M
VOD Vodafone Grp Plc ADR 8.8516 35.61 B 0.0702 0.8 1.09 M 9.63 M
CTRN Citi Trends Inc 26.3486 364.43 M 0.224 0.86 364 K 9.59 M
ARCB Arcbest Corp 26.1884 3.01 B 0.2104 0.81 356.13 K 9.33 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SDRL Seadrill 2021 Ltd 26715.7559 2.8 B 160.6152 0.6 2.28 M 60.98 B
XOM Exxon Mobil Corporation 40.0583 695.87 B 0.8896 2.27 28.44 M 1.14 B
FCX Freeport-Mcmoran Inc 22.2696 85.07 B 0.581 2.68 39.63 M 882.47 M
WFC Wells Fargo & Company 17.341 258.31 B 0.1759 1.02 46.44 M 805.35 M
AIG American International Group 16.6462 42.96 B 1.3059 8.51 31.9 M 531.01 M
WMT Walmart Stores 12.2373 1.02 T 0.0734 0.6 42.99 M 526.09 M
TGT Target Corporation 28.5988 73.35 B 0.4634 1.65 15.96 M 456.41 M
LOW Lowe's Companies 14.9652 127.77 B 0.1703 1.15 30.2 M 451.94 M
PG Procter & Gamble Company 34.4345 393.56 B 0.2283 0.67 12.15 M 418.47 M
DCH Dauch Corporation 6.26 1.11 B 0.56 9.82 66.43 M 415.86 M
ORCL Oracle Corporation 17.8673 390.8 B 0.1641 0.93 22.26 M 397.68 M
CVX Chevron Corp 35.2658 429.01 B 0.6312 1.82 11.18 M 394.39 M
JNJ Johnson & Johnson 36.9324 687.89 B 0.3487 0.95 10.5 M 387.75 M
PFE Pfizer Inc 7.7532 164.67 B 0.1847 2.44 48.93 M 379.34 M
MRK Merck & Company 17.0214 364.26 B 0.4164 2.51 21.32 M 362.94 M
HAL Halliburton Company 17.9029 27.94 B 0.4016 2.29 18.6 M 333.05 M
IBM International Business Machines 64.5845 233.57 B 0.512 0.8 5.06 M 326.83 M
DD Du Pont De.Nemours Inc 8.1328 20.38 B 0.1327 1.66 37.89 M 308.11 M
SLB Schlumberger N.V. 35.5921 76.27 B 0.5655 1.61 8.51 M 302.82 M
RIG Transocean Inc 59.3544 6.19 B 0.573 0.97 4.82 M 286.02 M
ABT Abbott Laboratories 14.9812 187.95 B 0.2787 1.9 19.02 M 284.97 M
MCD McDonald's Corporation 35.1358 192.46 B 0.2462 0.71 7.96 M 279.81 M
OXY Occidental Petroleum Corp 43.0835 58.73 B 1.2227 2.92 6.13 M 264.14 M
COP ConocoPhillips 18.6209 170.93 B 0.2289 1.24 13.61 M 253.48 M
KO Coca-Cola Company 14.7585 426.96 B 0.2243 1.54 17.04 M 251.48 M
DIS Walt Disney Company 21.436 205.42 B 0.2356 1.11 11.15 M 238.91 M
TEVA Teva Pharmaceutical Industries Ltd ADR 41.9158 51.92 B 0.5377 1.3 4.88 M 204.34 M
CX Cemex S.A.B. DE C.V. ADR 9.1648 15.22 B 0.4966 5.73 20.66 M 189.34 M
MSI Motorola Solutions 22.9769 87.83 B 0.2522 1.11 7.77 M 178.43 M
MMM 3M Company 36.2423 94.9 B 0.4864 1.36 4.67 M 169.37 M
DVN Devon Energy Corp 39.774 51.24 B 0.4882 1.24 4.19 M 166.82 M
CIEN Ciena Corp 13.20 39.78 B 0.39 3.04 12.63 M 166.71 M
NOV Nov Inc 26.1313 6.45 B 0.5108 1.99 6.27 M 163.91 M
MDT Medtronic Inc 24.5618 131.57 B 0.3183 1.31 6.56 M 161.07 M
NEM Newmont Mining Corp 27.8432 117.57 B 0.3158 1.15 5.78 M 160.97 M
MET Metlife Inc 24.2303 64.78 B 0.5538 2.34 6.58 M 159.32 M
TJX TJX Companies 7.0443 147.8 B 0.1368 1.98 22.46 M 158.2 M
BMY Bristol-Myers Squibb Company 12.268 129.66 B 0.2322 1.93 12.45 M 152.77 M
MOS Mosaic Company 38.982 6.97 B 0.4823 1.25 3.88 M 151.39 M
TRV The Travelers Companies Inc 32.4984 82.62 B 0.305 0.95 4.49 M 145.9 M
AZO Autozone 151.15 52.46 B 1.31 0.87 915.98 K 138.45 M
BAX Baxter International Inc 25.8007 13.35 B 0.4776 1.89 5.32 M 137.15 M
RF Regions Financial Corp 3.5387 24.53 B 0.045 1.29 38.73 M 137.07 M
T American Telephone and Telegraph Inc. 6.8318 149.42 B 0.0754 1.12 19.88 M 135.82 M
NKE Nike Inc 11.9721 56.43 B 0.2446 2.09 11.31 M 135.36 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 10.3072 118.19 B 0.1645 1.62 13.09 M 134.87 M
ICE Intercontinental Exchange 15.3346 99.76 B 0.1246 0.82 8.59 M 131.66 M
BSX Boston Scientific Corp 11.24 64.27 B 0.07 0.63 10.83 M 121.76 M
BBY Best Buy Company 20.9991 21.83 B 0.1446 0.69 5.6 M 117.67 M
IP International Paper Company 15.3266 18.23 B 0.2816 1.87 7.59 M 116.3 M
SU Suncor Energy Inc 18.9076 80.49 B 0.1305 0.69 6.1 M 115.42 M
GME Gamestop Corp 4.2384 13.04 B 0.1077 2.61 26.33 M 111.61 M
AEM Agnico-Eagle Mines Ltd 41.7171 90.21 B 0.3677 0.89 2.58 M 107.63 M
NOC Northrop Grumman Corp 30.5577 78.2 B 0.3766 1.25 3.4 M 103.92 M
RCL Royal Caribbean Cruises Ltd 14.7116 86.47 B 0.8789 6.35 7.06 M 103.9 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 17.3611 109.75 B 0.3172 1.86 5.96 M 103.51 M
UNP Union Pacific Corp 20.9445 179.67 B 0.1294 0.62 4.9 M 102.65 M
KGC Kinross Gold Corp 16.0794 24.46 B 0.2161 1.36 6.26 M 100.73 M
PRU Prudential Financial Inc 24.3825 42.38 B 0.1851 0.76 4.11 M 100.32 M
CRM Salesforce.com Inc 11.0971 179.28 B 0.1823 1.67 8.93 M 99.06 M
SCHW The Charles Schwab Corp 14.3346 160.79 B 0.0888 0.62 6.88 M 98.64 M
M Macy's Inc 8.3099 6.45 B 0.0512 0.62 11.82 M 98.19 M
MCK Mckesson Corp 48.3059 127.33 B 0.4394 0.92 2.01 M 96.95 M
SKYD Skydance Corporation 7.6294 37.92 B 0.3609 4.97 12.71 M 96.94 M
MT Arcelormittal ADR 59.4134 47.21 B 0.624 1.06 1.63 M 96.94 M
EOG Eog Resources 26.2466 83.04 B 0.5297 2.06 3.68 M 96.6 M
FLR Fluor Corp 45.0901 6.55 B 0.5761 1.29 2.12 M 95.73 M
DHR Danaher Corp 12.0912 163.81 B 0.114 0.95 7.84 M 94.78 M
VLO Valero Energy Corp 10.081 105.93 B 0.2285 2.32 9.34 M 94.15 M
CL Colgate-Palmolive Company 24.2395 79.23 B 0.2358 0.98 3.87 M 93.69 M
KR Kroger Company 6.4267 41.81 B 0.0429 0.67 14.51 M 93.27 M
RL Ralph Lauren Corp 51.6857 23.02 B 0.2924 0.57 1.79 M 92.36 M
BP BP Plc ADR 20.8468 117.71 B 0.2388 1.16 4.26 M 88.82 M
CCL Carnival Corp 21.7947 39.3 B 0.3857 1.8 3.93 M 85.72 M
RRC Range Resources Corp 46.4827 12.11 B 0.8772 1.92 1.8 M 83.81 M
KMB Kimberly-Clark Corp 38.1925 36.33 B 0.3304 0.87 2.11 M 80.6 M
PPG PPG Industries 19.294 27.07 B 0.1733 0.91 4.15 M 79.99 M
GNW Genworth Financial Inc 7.80 3.09 B 0.05 0.65 10.21 M 79.65 M
FIS Fidelity National Information Services 18.6518 15.23 B 0.2861 1.56 4.19 M 78.23 M
LNC Lincoln National Corp 14.7488 8.03 B 0.1341 0.92 5.17 M 76.24 M
ADM Archer Daniels Midland 17.7786 34.69 B 0.1477 0.84 4.29 M 76.18 M
ACN Accenture Plc 26.3027 147.97 B 0.1942 0.74 2.89 M 76.01 M
MCO Moody's Corp 20.5863 87.63 B 0.8886 4.51 3.65 M 75.06 M
GIS General Mills 16.6439 18.35 B 0.1657 1.01 4.48 M 74.51 M
LIN Linde Plc 56.1596 1.0561 1.92 1.32 M 74.07 M
BG Bunge Ltd 43.6344 19.53 B 0.5494 1.28 1.68 M 73.14 M
J Jacobs Engineering Group Inc 34.0205 18.68 B 0.56 1.67 2.14 M 72.86 M
AAP Advance Auto Parts Inc 37.343 2.75 B 0.5296 1.44 1.93 M 71.97 M
SCCO Southern Copper Corp 13.7395 140.01 B 0.2017 1.49 5.15 M 70.75 M
BKR Baker Hughes A Ge Co. Cl A 18.4749 0.244 1.34 3.82 M 70.64 M
LEN Lennar Corp 10.2323 19.89 B 0.2498 2.5 6.84 M 69.99 M
ETR Entergy Corp 19.9281 53.11 B 0.1227 0.62 3.45 M 68.68 M
SPGI S&P Global Inc 21.7482 137.29 B 0.5053 2.38 3.13 M 68.09 M
MUR Murphy Oil Corp 32.1623 5.28 B 0.9584 3.07 2.1 M 67.42 M
CAH Cardinal Health 16.4635 65.09 B 0.3624 2.25 4.09 M 67.26 M
TS Tenaris S.A. ADR 18.1714 30.93 B 0.1547 0.86 3.7 M 67.17 M
SHEL Royal Dutch Shell Plc ADR 52.77 280.75 B 0.75 1.44 1.25 M 66.16 M
ATI Allegheny Technologies Inc 23.6041 24.87 B 0.3457 1.49 2.77 M 65.4 M
ECL Ecolab Inc 35.2928 86.74 B 0.4691 1.35 1.82 M 64.17 M
NBR Nabors Industries 727.5031 1.38 B 9.5943 1.34 82.77 K 60.22 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JAG Jaguar Mining Inc 7469.3076 214.3516 2.95 154.19 K 1.15 B
RY Royal Bank of Canada 26.5689 0.2469 0.94 3.72 M 98.74 M
TD Toronto-Dominion Bank 16.4896 0.2801 1.73 4.59 M 75.7 M
K Kinross Gold Corp 17.6299 0.1296 0.74 4.28 M 75.45 M
BMO Bank of Montreal 23.5385 0.2298 0.99 2.21 M 51.94 M
BNS Bank of Nova Scotia 20.1053 0.1631 0.82 2.34 M 47.11 M
FM First Quantum Minerals Ltd 12.9945 0.0728 0.56 3.41 M 44.33 M
IMO Imperial Oil 28.8097 0.582 2.06 1.45 M 41.78 M
CNR Canadian National Railway Co. 19.7292 0.1291 0.66 1.96 M 38.64 M
OVV Ovintiv Inc 103.4771 0.619 0.6 323.21 K 33.45 M
TXP Touchstone Exploration Inc 40.81 1.103 2.78 600.38 K 24.5 M
GIL Gildan Activewear Inc 8.8824 0.0984 1.12 1.35 M 12 M
TA Transalta Corp 12.131 0.2551 2.15 986.09 K 11.96 M
SAP Saputo Inc 9.9756 0.3264 3.38 1.11 M 11.04 M
BTE Baytex Energy Corp 15.7336 0.1626 1.04 676.76 K 10.65 M
MX Methanex Corp 12.2247 0.1455 1.2 803.93 K 9.83 M
MRU Metro Inc 9.1567 0.1231 1.36 1.07 M 9.82 M
BHC Bausch Health Companies Inc 13.8913 0.1213 0.88 460.63 K 6.4 M
AAV Advantage Oil & Gas Ltd 5.78 0.18 3.21 967.72 K 5.59 M
FTS Fortis Inc 13.569 0.08 0.59 396.41 K 5.38 M
RUS Russel Metals 6.115 0.1061 1.77 866.5 K 5.3 M
GTE Gran Tierra Energy Inc 43.00 1.80 4.37 109.22 K 4.7 M
FNV Franco-Nevada Corp 21.5009 0.1644 0.77 211.8 K 4.55 M
LB Laurentian Bank 15.4707 0.1824 1.19 272.9 K 4.22 M
REI-UN RioCan Real Estate Investment Trust 6.2437 0.076 1.23 386.94 K 2.42 M
AGI Alamos Gold Inc Cls A 8.3608 0.0992 1.2 281.21 K 2.35 M
PIC-PA Premium Income Corp Pref A 5.4058 0.0325 0.6 387.29 K 2.09 M
ALA AltaGas Ltd 6.8567 0.0365 0.54 263.82 K 1.81 M
WSP WSP Global Inc 14.8302 0.2565 1.76 115.14 K 1.71 M
SRU-UN SmartCentres Real Estate Investment Trust 5.6926 0.0411 0.73 296.56 K 1.69 M
TRZ Transat At Inc 15.10 0.11 0.73 105.61 K 1.59 M
WPRT Westport Fuel Systems Inc 80.90 0.90 1.13 16.45 K 1.33 M
AETR Aetherion Technologies Inc. 80.90 0.90 1.13 16.45 K 1.33 M
VET Vermilion Energy Inc 13.6868 0.1346 0.99 92.1 K 1.26 M
AFN Ag Growth International Inc 15.9485 0.1555 0.98 74.6 K 1.19 M
CFW Calfrac Well Services Ltd 293.75 22.00 8.1 3.67 K 1.08 M
FCR-UN First Capital Real Estate Investment Trust 5.3111 0.0346 0.66 186.59 K 991.02 K
D-UN Dream Office Real Estate Investment Trust 16.8429 0.4301 2.62 58.32 K 982.33 K
VNP 5N Plus Inc 5.56 0.06 1.09 162.4 K 902.94 K
IMP Intermap Tech Corp 27.30 2.30 9.2 25.24 K 689.05 K
ACO-X ATCO Ltd 11.8503 0.1364 1.16 52.2 K 618.57 K
NG Novagold Res Inc 3.1021 0.0402 1.31 195.03 K 604.99 K
BCE-PY BCE Inc Pref Y 7.6324 0.0645 0.85 75.42 K 575.63 K
PSI Pason Systems Inc 5.338 0.1067 2.04 102.12 K 545.14 K
KEY Keyera Corp 3.423 0.0347 1.02 158.68 K 543.16 K
DSG Descartes Sys 4.60 0.10 2.22 109.95 K 505.76 K
KEI Kolibri Global Energy Inc 8.00 0.80 11.11 62.9 K 503.2 K
LGD Liberty Gold Corp 15.92 0.16 1.02 27.93 K 444.65 K
ITH International Tower Hill Mines Ltd 3.37 0.12 3.69 97.8 K 329.59 K
BNE Bonterra Energy Corp 12.6252 0.0996 0.8 24.34 K 307.3 K
AP-UN Allied Properties Real Estate Investment Trust 6.403 0.1477 2.36 33.2 K 212.58 K
BN-PC Brookfield Corporation 5.5675 0.084 1.53 35.55 K 197.9 K
BCE-PA BCE Inc Pref AA 8.0452 0.138 1.75 23.05 K 185.42 K
POU Paramount Resources Ltd 3.1192 0.1215 4.05 54.99 K 171.54 K
BN-PM Brookfield Corporation 7.3826 0.358 5.1 22 K 162.4 K
TAL Petrotal Corp 116.1325 1.4337 1.25 1.32 K 153.64 K
BCE-PC BCE Inc Pref AC 7.5755 0.0493 0.66 18.7 K 141.66 K
SJ Stella Jones Inc 4.7445 0.0383 0.81 28.8 K 136.64 K
POW-PA Power Corporation of Canada Pref A 9.1117 0.0533 0.59 14.53 K 132.39 K
HPS-A Hammond Power Solutions Inc 5.2013 0.0654 1.27 25.02 K 130.14 K
PBH Premium Brands Holdings Corp 4.7513 0.0438 0.93 24.88 K 118.2 K
BN-PN Brookfield Corporation 7.1677 0.1728 2.47 15.65 K 112.17 K
CJT Cargojet Inc 3.5235 0.4851 15.97 31.43 K 110.73 K
POW-PC Power Corporation of Canada Pref C 9.3043 0.0676 0.73 11.23 K 104.49 K
WN-PE George Weston 4.75 Ser V Prf 8.33 0.0845 1.02 11.86 K 98.79 K
TXG Torex Gold Resources Inc 7.4678 0.0995 1.35 13 K 97.08 K
CVG Clairvest Group 9.2738 0.1893 2.08 9.88 K 91.61 K
HBP Helix Biopharm 11.45 0.20 1.78 7.72 K 88.39 K
FTS-PF Fortis 1St Cum Red Srs F Prf 9.0125 0.0534 0.6 9.61 K 86.58 K
BCE-PI BCE Inc Pref AI 8.6756 0.1071 1.25 9.9 K 85.89 K
BPO-PY Brookfield Office Properties Inc Pref Y 4.0497 0.0385 0.96 19.1 K 77.35 K
BCE-PD Bce Inc Pref D 7.9362 0.0647 0.82 9.6 K 76.19 K
RCH Richelieu Hardware Ltd 5.3874 0.1583 3.03 13.49 K 72.67 K
BCE-PR BCE Inc Pref R 8.1821 0.1013 1.25 8.6 K 70.37 K
MRT-UN Morguard Real Estate Investment Trust 4.169 0.1816 4.55 16.85 K 70.25 K
NOA North American Construction Group Ltd 4.7842 0.0737 1.56 13.8 K 66.02 K
ELF-PF E-L Financial Corp Ltd Pref F 7.6042 0.1789 2.41 8.63 K 65.62 K
DCM Data Communications Mgmt Corp 156.7045 7.81 M 1.2986 0.84 412 64.56 K
CRR-UN Crombie Real Estate Investment Trust 3.0358 0.0165 0.55 19.54 K 59.33 K
ENB-PA Enbridge Inc Pref A 9.8821 0.0621 0.63 5.96 K 58.85 K
WN-PC George Weston Ser 3 Prf 8.5484 0.0667 0.79 6.55 K 55.98 K
PWF-PG Power Financial Corp Pref G 9.5305 0.2482 2.67 5.5 K 52.45 K
MFC-PB Manulife Finl Srs 2 Prf 8.809 0.17 1.97 5.7 K 50.18 K
PWF-PF Power Financial 5.25 Sr E Prf 9.047 0.0547 0.61 4.92 K 44.55 K
BPS-PA Brookfield Property Split Corp Pref A 8.7539 0.0654 0.75 5.07 K 44.38 K
PWF-PA Power Financial Corp Pref A 9.3528 0.4824 5.44 4.43 K 41.45 K
BBD-PC Bombardier Inc Pref C 4.9376 0.0318 0.65 7.66 K 37.8 K
HMMC Hemlo Mining Corp. 103.50 15.75 17.95 358 37.05 K
BCE-PT Bce Inc Pref T 8.089 0.2916 3.74 3.48 K 28.11 K
ELF-PG E-L Financial Corp Ltd Pref G 7.1445 0.1477 2.11 3.81 K 27.22 K
POW-PB Power Corporation of Canada Pref B 9.0003 0.0889 1 2.78 K 25.03 K
BCE-PS Bce Inc Pref S 7.9456 0.2148 2.78 2.7 K 21.45 K
LUG Lundin Gold Inc 5.9567 0.1701 2.94 2.65 K 15.79 K
CSW-B Corby Spirit and Wine Limited 5.0167 0.0915 1.86 3.04 K 15.23 K
BBD-PD Bombardier Inc Pref D 4.7293 0.131 2.85 3.1 K 14.66 K
BPO-PX Brookfield Office Properties Inc Pref X 4.1725 0.1186 2.93 2.91 K 12.14 K
TWC Twc Enterprises Ltd 4.0827 0.0633 1.57 2.82 K 11.5 K
PWF-PE Power Financial Corp Pref E 9.2965 0.0768 0.83 1.21 K 11.21 K
KBL Kbro Linen Inc 6.4688 0.0952 1.49 1.6 K 10.35 K
TXR Torex Resources Inc. 7.4306 0.099 1.35 1.3 K 9.66 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
VRCI Verde Science Inc 17500.00 1400.00 8.7 68.12 K 1.19 B
ERHE ERHC Energy Inc 75.00 863.83 K 3.00 4.17 756.1 K 56.71 M
HOS Hornbeck Offshore Services, Inc 11.90 1.91 B 0.39 3.39 3.34 M 39.76 M
MBGAF Mercedes-Benz Group AG 29.7007 42.59 B 0.1743 0.59 284 K 8.43 M
CDVIQ Cal Dive International Inc 10.37 9.86 K 0.19 1.87 388.28 K 4.03 M
ULTRF Ultrapetrol (Bahamas) Limited 4.92 14.07 K 0.09 1.86 368.8 K 1.81 M
NTPIF Nam Tai Property Inc. 5.28 262.33 M 0.18 3.53 186.12 K 982.73 K
CGIP Celadon Group Inc 8.3595 5.66 K 0.2996 3.72 91.78 K 767.23 K
LITH US Lithium Corp 11.60 940 3.20 38.1 65 K 754 K
CBRI CMTSU Liquidation Inc 3.56 0.20 5.95 149.8 K 533.27 K
XDSL mPhase Technologies Inc 155.00 16.8 K 6.50 4.38 2.88 K 445.78 K
HSTC HST Global Inc 8.70 209.33 M 1.05 13.73 30.6 K 266.22 K
DOMR Dominion Resources Black Warrior Trust 9.7732 785 0.195 2.04 25.18 K 246.05 K
NPHC Nutra Pharma Corp 3.40 1.43 M 1.40 70 28.77 K 97.82 K
CYRNQ CYRNQ 49.40 1.60 3.35 871 43.03 K
USRM U.S. Stem Cell Inc 600.00 64.15 K 20.00 3.45 52 31.2 K
TXCCQ TranSwitch Corporation 3.8145 0.1583 4.33 6.38 K 24.33 K
EARI Entertainment Arts Research Inc 35.00 1.11 M 5.00 16.67 425 14.88 K
PTRC Petro River Oil Corp 125.00 5.00 4.17 56 7 K
BAJFF Camrova Resources Inc 8.858 0.116 1.33 60 531.48
LGBI Cannabiz Mobile Inc 12.00 64.81 K 2.40 25 34 408
KEGS 1812 Brewing Company Inc 300000.00 137.62 K 100000.00 50 0 0
MRNJ Metatron Inc 233999.7656 38141.9219 19.47 0 0
GDET GD Entertainment & Technology Inc 1000000.00 447.19 K 50000.00 5.26 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SIEN Sienna Resources Inc. 10.00 1.00 11.11 5.48 M 54.81 M
GBU Gabriel Resources Ltd 16.30 0.20 1.24 437.19 K 7.13 M
ABM Athabasca Minerals Inc 39.00 3.00 8.33 121.3 K 4.73 M
AXL Arrow Exploration Corp 27.3504 3.4188 14.29 140.8 K 3.85 M
SLG PetroTal Corp 21.5202 0.2656 1.25 132.29 K 2.85 M
BARU Baru Gold Corp 28.1021 1.5667 5.9 78.52 K 2.21 M
AEP Atlas Engineered Products Ltd 45.00 5.00 12.5 18 K 810 K
MKR Melkior Resources Inc 3.60 0.30 9.09 182.5 K 657 K
RCK Rock Tech Lithium Inc 3.40 0.80 30.77 136.95 K 465.63 K
YNV Ynvisible Interactive Inc 28.80 9.60 50 13.47 K 387.82 K
CKG Chesapeake Gold Corp 4.14 0.14 3.5 33.78 K 139.85 K
SGQ SouthGobi Resources Ltd 12.70 0.45 3.67 9.7 K 123.19 K
PX Pelangio Exploration Inc 3.40 0.10 3.03 32.98 K 112.13 K
SNV Sonoro Energy Ltd 76.00 8.00 11.76 1.29 K 98.19 K
TIG Triumph Gold Corp 47.00 1.00 2.17 1.28 K 60.3 K
SKP StrikePoint Gold Inc 30.00 1.00 3.45 1.89 K 56.7 K
WEC Winchester Equity Corporation 11.60 0.60 5.45 4.62 K 53.53 K
POND Pond Technologies Holdings Inc 6.25 0.1389 2.27 7.5 K 46.88 K
SC-H Serrano Resources Ltd 16.50 1.50 10 2.66 K 43.84 K
WLR Walker Lane Resources Ltd. 50.75 3.50 7.41 647 32.84 K
EPO-H Encanto Potash Corp 11.00 0.25 2.33 2.84 K 31.24 K
BKM Pacific Booker Minerals Inc 6.50 0.20 3.17 4.36 K 28.31 K
EGT Eguana Technologies Inc 14.00 1.00 7.69 1.42 K 19.84 K
VRB Vanadiumcorp Resource Inc 15.00 1.00 7.14 850 12.75 K
LMS Less Mess Storage Inc. 5.20 1.80 52.94 2.05 K 10.66 K
CNS Contagious Gaming Inc 10.80 1.80 20 556 6 K
IDL Imaging Dynamics Company Ltd 29.1667 2.0834 7.69 133 3.88 K
SMN Sun Summit Minerals Corp 27.00 0.45 1.69 111 3 K
LQWD LQwD FinTech Corp 14.70 3.50 31.25 178 2.62 K
SGLD Scorpio Gold Corporation 6.30 0.36 6.06 406 2.56 K
WEB Westbridge Energy Corporation 81.4623 40.7312 100 31 2.53 K
MAX Max Resource Corp 25.20 1.20 5 83 2.09 K
VLC Velocity Minerals Ltd 6.00 0.20 3.45 200 1.2 K
KLE-H Kingsland Energy Corp 5.60 0.80 16.67 45 252
© 2026 - CastFwd Corp.