Gainers for 22 October 2009 from 00:00:00 until 23:59:59

Gainers for 22 October 2009 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
OBE Obsidian Energy Ltd 82.6569 650.71 M 6.8236 9 1.07 M 88.71 M
GTE Gran Tierra Energy Inc 53.70 335.05 M 3.20 6.34 260.56 K 13.99 M
TGB Taseko Mines Ltd 3.09 2.5 B 0.29 10.36 4.44 M 13.72 M
APT Alpha Pro Tech 6.87 63.07 M 0.25 3.78 786.76 K 5.41 M
FSP Franklin Street Properties 4.9151 41.76 M 0.1109 2.31 510.3 K 2.51 M
LCTX Lineage Cell Therapeutics Inc 5.2346 231.31 M 0.8496 19.38 274.5 K 1.44 M
TRX Tanzanian Royalty Exploration Corp 3.21 288.18 M 0.10 3.22 417.31 K 1.34 M
CQP Cheniere Energy Partners LP 4.0007 29.92 B 0.1023 2.62 303.89 K 1.22 M
SEB Seaboard Corporation 1443.0182 3.59 B 18.4009 1.29 700 1.01 M
PRK Park National Corp 30.0244 3.19 B 0.8551 2.93 29 K 870.71 K
COHN Cohen & CO Inc 30.249 31.45 M 4.3659 16.87 11.98 K 362.38 K
TMP Tompkinstrustco 24.1623 1.44 B 0.4955 2.09 14.85 K 358.81 K
ERC Wells Fargo Advantage Multi-Sector 3.1878 235.65 M 0.0202 0.64 107.7 K 343.33 K
VKI Invesco Advantage Muni Income Trust II 4.1546 376.38 M 0.0217 0.53 80.7 K 335.28 K
REPX Riley Exploration Permian Inc 58.1118 982.19 M 1.9777 3.52 5.73 K 332.75 K
SIM Grupo Simec S.A. DE C.V. ADR 7.894 3.74 B 0.14 1.81 41.59 K 328.34 K
MPU Mega Matrix Corp 4.7087 4.38 M 0.4947 11.74 66 K 310.77 K
NHC National Healthcare Corp 23.0144 3.26 B 0.2476 1.09 12.7 K 292.28 K
MXC Mexco Energy Corp 12.2591 23.68 M 0.1453 1.2 11.5 K 140.98 K
GENC Gencor Industries IN 5.48 257.1 M 0.26 4.98 20.29 K 111.19 K
CEV Eaton Vance California Muni Income Trust 5.3992 72.87 M 0.131 2.49 19.09 K 103.08 K
TPHS Trinity Pl Hlds Inc 7.4588 1.98 M 0.1892 2.6 10.35 K 77.16 K
CATX Perspective Therapeutics Inc 12.10 107.66 M 0.10 0.83 6.09 K 73.69 K
ESP Espey Mfg. & Electronics 8.9626 139.82 M 0.0452 0.51 5 K 44.81 K
DIT Amcon Distributing Company 54.0774 58.35 M 0.9726 1.83 700 37.85 K
ARMP Armata Pharmaceuticals Inc 1820.00 143.89 M 70.00 4 19 34.58 K
LODE Comstock Mining Inc 500.00 108.76 M 9.9999 2.04 54 27 K
BDL Flanigan's Enterprises 4.7569 117.71 M 0.0418 0.89 3.2 K 15.22 K
CKX Ckx Lands 10.482 31.31 M 0.1154 1.11 332 3.48 K
IDR Idaho Strategic Resources 4.62 294.53 M 0.98 26.92 143 660.66

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
RSG Rocky Shore Gold Ltd. 5.40 1.20 28.57 9.01 K 48.64 K
FTEL First Tellurium Corp. 7.50 757.43 K 0.25 3.45 400 3 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOG Alphabet Inc Class C 13.6881 3.6 T 0.0738 0.54 93.81 M 1.28 B
GOOGL Alphabet Inc Class A 13.7524 3.64 T 0.0742 0.54 93.37 M 1.28 B
INTC Intel Corp 12.9307 317.09 B 0.1677 1.31 66.66 M 861.95 M
CSCO Cisco Systems Inc 15.5623 377.07 B 0.1416 0.92 33.91 M 527.7 M
BIDU Baidu Inc ADR 41.56 26.6 B 0.968 2.38 12.69 M 527.35 M
TXN Texas Instruments 15.4732 277.57 B 0.5702 3.83 32.59 M 504.34 M
WFRD Weatherford International Plc 19.8511 6.27 B 0.8948 4.72 24.6 M 488.37 M
FFIV F5 Networks Inc 48.00 17.56 B 6.47 15.58 8.56 M 410.93 M
FSLR First Solar Inc 156.08 18.42 B 2.14 1.39 2.32 M 361.34 M
ISRG Intuitive Surg Inc 28.7911 156.71 B 0.7567 2.7 10.06 M 289.75 M
KMB Kimberly-Clark Corp 40.8748 67.15 B 2.2028 5.7 6.8 M 278.1 M
APA Apa Corp 74.5263 16.47 B 0.4527 0.61 3.67 M 273.49 M
HON Honeywell International Inc. Common Stock 24.1322 70.51 B 0.9833 4.25 11.16 M 269.28 M
CMCSA Comcast Corporation 5.0154 89.34 B 0.1325 2.71 45.16 M 226.51 M
FITB Fifth Third Bancorp 6.642 49.25 B 0.4243 6.82 33.63 M 223.35 M
AMAT Applied Materials 10.14 294.02 B 0.0843 0.84 18.4 M 186.59 M
CSX CSX Corp 3.8418 96.42 B 0.0427 1.12 47.49 M 182.43 M
CHKP Check Point Software 31.61 15.03 B 1.51 5.02 5.71 M 180.53 M
ADBE Adobe Systems Inc 35.17 94.61 B 0.36 1.03 4.91 M 172.8 M
BIIB Biogen Inc 47.23 37.46 B 0.80 1.72 3.65 M 172.26 M
LRCX Lam Research Corp 3.1498 282.72 B 0.1062 3.49 52.4 M 165.03 M
WYNN Wynn Resorts Ltd 37.9757 8.76 B 0.6591 1.77 4.27 M 162 M
VTRS Viatris Inc 13.3811 23.91 B 0.3161 2.42 11.28 M 150.89 M
STX Seagate Technology 8.227 121.27 B 0.3773 4.81 18.32 M 150.72 M
SLM SLM Corp 3.1374 3.23 B 0.0658 2.14 44.51 M 139.65 M
WDC Western Digital Cp 22.3042 110.67 B 0.7513 3.49 6.12 M 136.5 M
SBUX Starbucks Corporation 8.2617 121.35 B 0.128 1.57 15.71 M 129.83 M
INTU Intuit Inc 26.6279 91.31 B 0.5031 1.93 4.86 M 129.35 M
UAL United Airlines Holdings Inc 7.21 35.51 B 0.29 4.19 17.93 M 129.27 M
AMD Advanced Micro Devices 5.83 875.91 B 0.06 1.04 21.18 M 123.46 M
URBN Urban Outfitters Inc 33.86 7.4 B 1.53 4.73 3.62 M 122.73 M
COST Costco Wholesale 41.2969 490.19 B 0.3968 0.97 2.92 M 120.49 M
EXC Exelon Corp 18.9067 47.86 B 0.2938 1.58 6.24 M 118.04 M
ZION Zions Bancorp 12.7894 9.68 B 0.4783 3.89 8.97 M 114.75 M
LIN Linde Plc 61.8623 241.51 B 1.1568 1.91 1.82 M 112.84 M
ADSK Autodesk Inc 27.08 55.26 B 0.15 0.56 3.98 M 107.66 M
MAR Marriot International 22.1275 108.97 B 0.3463 1.59 4.58 M 101.37 M
TMUS T-Mobile US 11.3441 180.02 B 0.8445 8.04 8.79 M 99.7 M
BKR Baker Hughes A Ge Co. Cl A 23.4331 49.1 B 0.1599 0.69 4.1 M 96.16 M
DLTR Dollar Tree Inc 15.9867 25.91 B 0.23 1.46 5.94 M 94.94 M
TROW T Rowe Price Group 28.2157 23.24 B 0.8273 3.02 3.36 M 94.93 M
NTAP Netapp Inc 21.3696 35.62 B 0.4185 2 4.26 M 91.1 M
ADP Automatic Data Processing, Inc. 23.7618 122.35 B 0.4057 1.74 3.32 M 78.96 M
TCOM Trip.com Group Ltd ADR 15.1016 27.44 B 0.6245 4.31 4.89 M 73.8 M
HST Host Marriott Financial Trust 6.1385 17.72 B 0.1246 2.07 11.95 M 73.36 M
ADI Analog Devices 18.8724 192.84 B 0.2191 1.17 3.8 M 71.7 M
TER Teradyne Inc 9.2103 38.96 B 0.1932 2.14 7.52 M 69.25 M
GT Goodyear Tire Rubber 15.7568 1.19 B 0.3377 2.19 4.29 M 67.57 M
AKAM Akamai Technologies 21.60 12.27 B 0.18 0.84 3.13 M 67.55 M
ROST Ross Stores Inc 9.8602 74.32 B 0.2478 2.58 6.58 M 64.89 M
SYNA Synaptics Inc 23.66 4.69 B 0.93 4.09 2.7 M 63.99 M
KLAC K L A-Tencor Corp 20.2277 198.47 B 0.5284 2.68 3.1 M 62.67 M
PTEN Patterson-Uti Energy 13.2724 4.16 B 0.225 1.72 4.68 M 62.11 M
SBAC SBA Communications 28.3848 19.77 B 0.4312 1.54 2.1 M 59.62 M
JBHT J B Hunt Transport 28.3784 21.71 B 0.5513 1.98 2.09 M 59.35 M
RMBS Rambus Inc 18.66 8.81 B 0.27 1.47 3.07 M 57.36 M
LOGI Logitech Int S.A. 13.1345 14.51 B 0.5684 4.52 4.27 M 56.09 M
EXPD Expeditors Intl 27.8887 25.15 B 0.3079 1.12 1.98 M 55.18 M
MAT Mattel Inc 13.8983 4.32 B 0.2282 1.67 3.94 M 54.71 M
GEN Gen Digital Inc 6.0402 18.04 B 0.0393 0.65 8.43 M 50.92 M
VOD Vodafone Grp Plc ADR 9.5249 35.61 B 0.3717 4.06 5.17 M 49.2 M
PPLI People Incorporated 3.2019 3.28 B 0.0927 2.98 14.95 M 47.86 M
MTCH Match Group Inc 5.10 9.47 B 0.1478 2.98 9.36 M 47.71 M
MCHP Microchip Technology 8.3309 33.49 B 0.0419 0.51 5.48 M 45.62 M
PFG Principal Financial Group Inc 16.8222 24.12 B 0.6697 4.15 2.63 M 44.2 M
PAYX Paychex Inc 16.6569 41.18 B 0.1901 1.15 2.63 M 43.79 M
AEP American Electric Power Company 16.54 70.34 B 0.148 0.9 2.64 M 43.69 M
FLEX Flextronics Intl Ltd 5.4626 27.7 B 0.0291 0.54 7.56 M 41.27 M
ASML ASML Holding N.V. ADR 28.7952 576.26 B 0.7381 2.63 1.4 M 40.34 M
VRSN Verisign Inc 20.4556 28.08 B 0.2097 1.04 1.96 M 40.06 M
ACGL Arch Capital Grp Ltd 7.2955 35.68 B 0.0813 1.13 5.22 M 38.05 M
GRMN Garmin Ltd 22.2028 54.54 B 0.1823 0.83 1.7 M 37.64 M
NWS News Cp Cl B 13.0725 16.07 B 0.158 1.22 2.87 M 37.57 M
HAS Hasbro Inc 16.7097 16.86 B 0.1472 0.89 2.19 M 36.54 M
EWBC East West Bancorp 7.2018 17.98 B 1.1569 19.14 5.06 M 36.41 M
FAST Fastenal Company 3.1658 63.32 B 0.0248 0.79 11.37 M 36 M
NWL Newell Rubbermaid Inc 9.028 2.46 B 0.3087 3.54 3.83 M 34.55 M
MLCO Melco Resorts & Entertainment ADR 4.7036 1.53 B 0.0479 1.03 7.33 M 34.47 M
PRDO Perdoceo Education Corp 24.1127 1.81 B 0.3773 1.59 1.38 M 33.37 M
ICLR Icon Plc 26.10 14.58 B 1.43 5.8 1.2 M 31.34 M
SNPS Synopsys Inc 23.38 87.23 B 0.37 1.61 1.32 M 30.83 M
CAKE Cheesecake Fact 13.9473 5.44 B 0.1999 1.45 2.17 M 30.2 M
PLCE Children's Place Inc 32.8997 6.38 M 0.4855 1.5 868.16 K 28.56 M
FDS FactSet Research Systems Inc 55.2884 11.73 B 1.0815 2 513.12 K 28.37 M
LSTR Landstar System 29.3674 5.05 B 0.2703 0.93 953.24 K 27.99 M
WAFD Washington Federal 11.3983 2.18 B 1.0887 10.56 2.42 M 27.56 M
MNST Monster Beverage Cp 3.1308 91.02 B 0.0441 1.43 8.5 M 26.62 M
AZN Astrazeneca Plc ADR 22.6291 286.07 B 0.2952 1.32 1.16 M 26.16 M
XRAY Dentsply Sirona Inc 30.1465 1.83 B 0.342 1.15 818.33 K 24.67 M
LULU Lululemon Athletica 12.86 12.24 B 0.315 2.51 1.85 M 23.8 M
CROX Crocs Inc 7.77 7.49 B 0.47 6.44 2.96 M 23 M
SEIC Sei Investments Company 15.0525 12.92 B 0.1041 0.7 1.48 M 22.26 M
IONS Ionis Pharmaceuticals 13.80 4.83 B 0.53 3.99 1.49 M 20.62 M
SLGN Silgan Holdings 12.1387 4.32 B 0.2015 1.69 1.69 M 20.56 M
WTW Weight Watchers International, Inc 51.6383 30.92 B 0.2673 0.52 388.26 K 20.05 M
INCY Incyte Corp 5.93 24.66 B 0.14 2.42 3.35 M 19.89 M
REG Regency Centers Corp 19.0594 14.23 B 0.5049 2.72 1.03 M 19.61 M
HWC Hancock Whitney Corp 22.9184 5.24 B 0.2614 1.15 848.6 K 19.45 M
MDRX Allscripts Hlthcare 21.40 538.14 M 0.38 1.81 906.6 K 19.4 M
ROP Roper Industries 47.2823 47.54 B 0.6357 1.36 398.88 K 18.86 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WFC Wells Fargo & Company 19.661 258.31 B 0.8276 4.39 74.92 M 1.47 B
GS Goldman Sachs Group 137.6279 264.37 B 3.3191 2.47 10.67 M 1.47 B
XOM Exxon Mobil Corporation 43.852 695.87 B 0.6657 1.54 26.02 M 1.14 B
FCX Freeport-Mcmoran Inc 29.7622 85.07 B 1.1693 4.09 35.58 M 1.06 B
C Citigroup Inc 32.7667 205.26 B 0.2938 0.9 30.68 M 1.01 B
JPM JP Morgan Chase & Company 30.2846 919.35 B 0.7023 2.37 32.4 M 981.18 M
MCD McDonald's Corporation 37.8981 192.46 B 0.7452 2.01 24.64 M 933.85 M
BB Blackberry Ltd 67.50 5.22 B 1.75 2.66 13.26 M 895.1 M
AIG American International Group 25.9253 42.96 B 1.5371 6.3 29.2 M 757.11 M
MS Morgan Stanley 24.9696 298.37 B 1.1597 4.87 29.31 M 731.93 M
PNC PNC Bank 31.9697 92.17 B 3.5915 12.66 22.88 M 731.54 M
PFE Pfizer Inc 8.3168 164.67 B 0.071 0.86 60.47 M 502.89 M
SLB Schlumberger N.V. 46.3512 76.27 B 0.3987 0.87 10.84 M 502.44 M
ORCL Oracle Corporation 18.2475 390.8 B 0.1315 0.73 27.04 M 493.5 M
MRK Merck & Company 17.988 364.26 B 0.104 0.58 25.45 M 457.8 M
CAT Caterpillar Inc 39.2443 274.65 B 0.5078 1.31 11.39 M 446.8 M
IBM International Business Machines 66.8287 233.57 B 0.9914 1.51 6.3 M 421.3 M
AXP American Express Company 28.8358 214.98 B 1.0604 3.82 14.04 M 404.86 M
BSX Boston Scientific Corp 8.38 64.27 B 0.17 2.07 47.68 M 399.6 M
PG Procter & Gamble Company 38.1997 393.56 B 0.4206 1.11 10.27 M 392.2 M
TRV The Travelers Companies Inc 35.2486 82.62 B 2.509 7.66 11.01 M 388.24 M
JNJ Johnson & Johnson 37.5833 687.89 B 0.3885 1.04 9.93 M 373.07 M
V Visa Inc 16.8094 795.75 B 0.111 0.66 21.77 M 365.95 M
DD Du Pont De.Nemours Inc 10.0921 20.38 B 0.3661 3.76 34.62 M 349.41 M
MMM 3M Company 40.338 94.9 B 1.2594 3.22 8.6 M 346.72 M
STT State Street Corp 31.7617 47.19 B 0.5443 1.74 10.91 M 346.47 M
OXY Occidental Petroleum Corp 50.8178 58.73 B 1.4822 3 6.48 M 329.18 M
DE Deere & Company 35.3398 181.6 B 0.2046 0.58 9.05 M 319.92 M
T American Telephone and Telegraph Inc. 7.169 149.42 B 0.044 0.62 43.76 M 313.7 M
LMT Lockheed Martin Corp 42.9854 137.69 B 1.153 2.76 7.13 M 306.36 M
LVS Las Vegas Sands 10.6553 26.16 B 0.2978 2.88 28.7 M 305.85 M
LOW Lowe's Companies 15.7343 127.77 B 0.3047 1.97 18.71 M 294.4 M
USB U.S. Bancorp 15.4302 95.03 B 0.56 3.77 18.86 M 290.98 M
COF Capital One Financial Corp 29.76 117.35 B 1.3199 4.64 9.71 M 288.88 M
RIG Transocean Inc 73.805 6.19 B 0.931 1.28 3.78 M 279.05 M
KMB Kimberly-Clark Corp 40.8748 36.33 B 2.2028 5.7 6.8 M 278.1 M
HAL Halliburton Company 23.8864 27.94 B 0.3118 1.32 11.59 M 276.78 M
UNH Unitedhealth Group Inc 20.0594 365.09 B 0.4603 2.35 13.76 M 275.96 M
ABT Abbott Laboratories 17.4421 187.95 B 0.341 1.99 15.56 M 271.35 M
HD Home Depot 17.9643 347.88 B 0.2689 1.52 14.88 M 267.35 M
VALE Vale S.A. ADR 10.1107 47.75 B 0.1003 1 26.26 M 265.48 M
BA Boeing Company 39.4482 135.91 B 0.3399 0.87 6.38 M 251.48 M
TJX TJX Companies 8.0926 147.8 B 0.1771 2.24 28.88 M 233.73 M
MA Mastercard Inc 21.0513 576.01 B 0.3314 1.6 11.04 M 232.3 M
MGM MGM Resorts International 11.062 8.47 B 0.0661 0.6 20.6 M 227.92 M
AA Alcoa Corp 27.649 10.49 B 0.4333 1.59 8.17 M 225.83 M
HIG Hartford Financial Services Group 19.5064 36.76 B 0.6961 3.7 11.54 M 225.05 M
FITB Fifth Third Bancorp 6.5952 0.4213 6.82 33.63 M 221.77 M
GNW Genworth Financial Inc 11.04 3.09 B 0.26 2.41 20.03 M 221.15 M
LLY Eli Lilly and Company 22.0151 1.29 T 0.284 1.31 10.04 M 220.92 M
RTX Raytheon Technologies 28.3955 267.97 B 0.2154 0.76 7.63 M 216.66 M
TGT Target Corporation 31.4174 73.35 B 0.3745 1.21 6.84 M 214.84 M
NOK Nokia Corp ADR 7.8218 0.1879 2.46 27.36 M 214.03 M
ZBH Zimmer Biomet Holdings 47.3053 19.53 B 2.4152 5.38 4.36 M 206.18 M
NOV Nov Inc 34.0022 6.45 B 0.2729 0.81 5.81 M 197.63 M
DIS Walt Disney Company 24.7675 205.42 B 0.1767 0.72 7.55 M 186.94 M
KSS Kohl's Corp 30.7759 2.72 B 1.0743 3.62 5.93 M 182.35 M
ELV Elevance Health Inc 36.552 92.84 B 0.6036 1.68 4.96 M 181.23 M
TT Trane Technologies Plc 17.0299 91.5 B 0.3324 1.99 10.52 M 179.13 M
BAX Baxter International Inc 25.5297 13.35 B 0.1285 0.51 6.79 M 173.46 M
CVS CVS Corp 25.3284 114.32 B 0.3355 1.34 6.8 M 172.29 M
BHP BHP Billiton Ltd ADR 27.1772 202.02 B 0.2057 0.76 6.25 M 169.81 M
GLW Corning Inc 10.5339 98.27 B 0.0608 0.58 16.1 M 169.64 M
CL Colgate-Palmolive Company 26.8851 79.23 B 0.3049 1.15 5.97 M 160.55 M
AMP Ameriprise Financial Services 27.0088 45.09 B 1.9423 7.75 5.94 M 160.54 M
M Macy's Inc 11.095 6.45 B 0.3306 3.07 14.37 M 159.45 M
BRK-A Berkshire Hathaway Inc (Class A) 101200.00 1.27 T 1200.00 1.2 1.55 K 156.56 M
DHR Danaher Corp 14.2407 163.81 B 0.1121 0.79 10.78 M 153.59 M
TFC Truist Financial Corp 14.7303 59.89 B 0.4362 3.05 10.18 M 149.97 M
KR Kroger Company 7.3475 41.81 B 0.132 1.83 20.14 M 147.98 M
ITW Illinois Tool Works Inc 32.8687 81.71 B 0.5259 1.63 4.46 M 146.73 M
MDT Medtronic Inc 24.8284 131.57 B 0.4201 1.72 5.8 M 143.96 M
TPR Tapestry Inc 22.5967 26.02 B 1.0902 5.07 6.33 M 143.06 M
MSI Motorola Solutions 26.2548 87.83 B 0.4098 1.59 5.39 M 141.61 M
TECK Teck Resources Ltd 25.1229 29.55 B 0.4869 1.98 5.52 M 138.72 M
NKE Nike Inc 13.8126 56.43 B 0.0933 0.68 9.99 M 138 M
MET Metlife Inc 25.4111 64.78 B 0.8606 3.51 5.41 M 137.56 M
KEY Keycorp 3.9329 22.66 B 0.2076 5.57 34.31 M 134.95 M
DHI D.R. Horton 10.5252 39.51 B 0.4392 4.35 12.76 M 134.29 M
YUM Yum! Brands 21.2701 43.4 B 0.2735 1.3 6.29 M 133.8 M
RF Regions Financial Corp 3.7381 24.53 B 0.0643 1.75 35.08 M 131.12 M
SPG Simon Property Group 32.4306 88.44 B 0.8294 2.62 4.04 M 130.97 M
AZO Autozone 139.10 52.46 B 1.11 0.8 929.41 K 129.28 M
BBY Best Buy Company 22.9017 21.83 B 0.3715 1.65 5.58 M 127.88 M
SYK Stryker Corp 39.7543 117.88 B 0.7797 2 3.12 M 124.05 M
ANF Abercrombie & Fitch Company 26.6482 6.32 B 0.4257 1.62 4.6 M 122.57 M
CI Cigna Corp 26.1617 78.48 B 0.6875 2.7 4.6 M 120.31 M
CCL Carnival Corp 24.4875 39.3 B 0.6824 2.87 4.91 M 120.29 M
LH Laboratory Corp of America Holdings 58.2673 30.08 B 1.9073 3.38 2.06 M 120.05 M
BRK-B Berkshire Hathaway Inc (Class B) 66.78 1.27 T 1.11 1.69 1.79 M 119.54 M
IP International Paper Company 18.5532 18.23 B 0.4642 2.57 6.42 M 119.17 M
MAC Macerich Company 13.0763 7.41 B 0.5262 4.19 9.04 M 118.16 M
CB Chubb Ltd 34.3602 143.56 B 0.5771 1.71 3.39 M 116.56 M
EMR Emerson Electric Company 25.6509 93.19 B 0.4342 1.72 4.52 M 115.82 M
DECK Deckers Outdoor Corp 5.0967 11.59 B 0.125 2.51 22.71 M 115.72 M
APD Air Products and Chemicals 60.6388 70.49 B 0.9109 1.53 1.86 M 113.05 M
LIN Linde Plc 61.8623 1.1568 1.91 1.82 M 112.84 M
NBR Nabors Industries 978.6252 1.38 B 16.6858 1.73 114.79 K 112.33 M
EW Edwards Lifesciences Corp 6.3367 61.61 B 0.4117 6.95 17.16 M 108.72 M
SPGI S&P Global Inc 23.2669 137.29 B 0.5927 2.61 4.61 M 107.14 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
OBE Obsidian Energy Ltd 133.28 11.27 9.24 2.9 M 386.47 M
PD Precision Drilling Corp 159.60 7.80 5.14 1.05 M 167.72 M
TECK-B Teck Resources Limited 26.3034 0.5993 2.33 5.38 M 141.54 M
BB Blackberry Ltd 70.83 2.05 2.98 1.57 M 111.07 M
RY Royal Bank of Canada 29.9825 0.5088 1.73 3.07 M 92.15 M
TD Toronto-Dominion Bank 17.1752 0.3768 2.24 4.62 M 79.39 M
CNQ Canadian Natural Resources Ltd. 10.6809 0.0544 0.51 5.27 M 56.25 M
BNS Bank of Nova Scotia 21.4571 0.3342 1.58 2.39 M 51.31 M
MFC Manulife Fin 11.271 0.297 2.71 4.15 M 46.82 M
BMO Bank of Montreal 24.8751 0.4878 2 1.72 M 42.67 M
OVV Ovintiv Inc 119.701 1.6791 1.42 248.06 K 29.69 M
CM Canadian Imperial Bank of Commerce 14.6268 0.2973 2.07 1.83 M 26.8 M
RCI-B Rogers Communications Inc 15.816 0.2544 1.63 1.6 M 25.24 M
TRI Thomson Reuters Corp 21.6611 0.3392 1.59 954.56 K 20.68 M
FFH Fairfax Financial Holdings Ltd 266.1602 2.6018 0.99 76.8 K 20.44 M
LUN Lundin Mining Corp 3.6674 0.11 3.09 5.32 M 19.5 M
CP Canadian Pacific Kansas City Ltd 8.4429 0.1459 1.76 2.31 M 19.47 M
SLF Sun Life Financial Inc 15.1355 0.1579 1.05 1.12 M 16.98 M
HBM Hudbay Minerals Inc 13.9064 0.101 0.73 930.8 K 12.94 M
POW Power Corp of Canada Sv 12.1992 0.1271 1.05 1 M 12.23 M
GTE Gran Tierra Energy Inc 56.60 3.90 7.4 153.07 K 8.66 M
T Telus Corp 3.7403 0.0807 2.21 2.23 M 8.36 M
BHC Bausch Health Companies Inc 14.007 0.3196 2.33 555.2 K 7.78 M
BN Brookfield Corporation 4.25 0.103 2.48 1.79 M 7.6 M
FTS Fortis Inc 13.7823 0.2506 1.85 477.49 K 6.58 M
CLS Celestica Inc Sv 9.65 0.19 2.01 679.6 K 6.56 M
BTE Baytex Energy Corp 18.2625 0.243 1.35 337.48 K 6.16 M
CTC-A Canadian Tire Corporation Limited 37.2918 0.5199 1.41 165.2 K 6.16 M
TKO Taseko Mines Ltd 3.25 0.34 11.68 1.87 M 6.08 M
MG Magna International Inc 7.1209 0.0748 1.06 767.76 K 5.47 M
FTT Finning Intl 11.0231 0.0956 0.87 489.6 K 5.4 M
X TMX Group Ltd 4.2028 0.0774 1.88 1.1 M 4.61 M
TA Transalta Corp 11.8106 0.143 1.23 326.11 K 3.85 M
GIL Gildan Activewear Inc 8.0517 0.2874 3.7 463.6 K 3.73 M
SAP Saputo Inc 9.7343 0.1605 1.68 367.6 K 3.58 M
L Loblaw CO 4.3518 0.0337 0.78 797.36 K 3.47 M
S Sherritt Intl Rv 6.9348 0.0433 0.63 483.26 K 3.35 M
AIM Aimia Inc 8.2707 0.0723 0.88 394.6 K 3.26 M
QBR-B Quebecor Inc 4.4788 0.0451 1.02 726 K 3.25 M
IGM Igm Financial Inc 16.6902 0.2984 1.82 177.12 K 2.96 M
BNE Bonterra Energy Corp 15.3409 0.2119 1.4 179.38 K 2.75 M
STN Stantec Inc 11.0878 0.1492 1.36 231.9 K 2.57 M
TCW Trican Well 8.63 0.3433 4.14 293.68 K 2.53 M
ATS Ats Corp 6.60 0.40 6.45 371.8 K 2.45 M
REI-UN RioCan Real Estate Investment Trust 6.8232 0.1309 1.96 343.16 K 2.34 M
PPL Pembina Pipeline Corp 5.5091 0.1598 2.99 405.23 K 2.23 M
PSI Pason Systems Inc 6.7259 0.0694 1.04 317.36 K 2.13 M
HR-UN H&R Real Estate Investment Trust 6.2509 0.1428 2.34 296.11 K 1.85 M
RBA Rb Global Inc 17.708 0.4488 2.6 101.52 K 1.8 M
EMP-A Empire Company Limited 10.9556 0.2423 2.26 155.4 K 1.7 M
AGF-B AGF Management Limited 6.1446 0.1808 3.03 264.74 K 1.63 M
ESI Ensign Energy Services Inc 4.2792 0.0606 1.44 368.69 K 1.58 M
OTEX Open Text Corp 8.0289 0.1304 1.65 195.2 K 1.57 M
CGX Cineplex Inc 10.3971 0.2521 2.48 146.29 K 1.52 M
NPI Northland Power Inc 3.913 0.0909 2.38 359.06 K 1.4 M
EMA Emera Incorporated 10.2787 0.0591 0.58 136.44 K 1.4 M
LB Laurentian Bank 17.4812 0.1314 0.76 76.07 K 1.33 M
CCA Cogeco Communications Inc 18.8023 0.399 2.17 70.58 K 1.33 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 6.935 0.0586 0.85 172.51 K 1.2 M
LNR Linamar Corp 12.8645 0.2905 2.31 92.54 K 1.19 M
LGO Largo Resources Ltd 22.00 8.00 57.14 47.78 K 1.05 M
MDI Major Drilling Grp 7.1464 0.3137 4.59 134.08 K 958.17 K
AETR Aetherion Technologies Inc. 119.40 1.20 1.02 7.96 K 951.02 K
WPRT Westport Fuel Systems Inc 119.40 1.20 1.02 7.96 K 951.02 K
MTL Mullen Group Ltd 7.5367 0.2026 2.76 111.6 K 841.1 K
WTE Westshore Terminals Investment Corp 5.5731 0.0509 0.92 144.13 K 803.23 K
CFP Canfor Corp 6.45 0.05 0.78 115.4 K 744.33 K
WFG West Fraser Timber CO Ltd 11.7331 0.0923 0.79 50.6 K 593.69 K
RFA RFA Financial Inc. 19.1337 0.3831 2.04 29.18 K 558.32 K
TRZ Transat At Inc 15.85 0.19 1.21 32.73 K 518.75 K
TRX Trx Gold Corporation 3.35 0.06 1.82 148.95 K 498.97 K
ACO-X ATCO Ltd 12.9094 0.0865 0.67 38.48 K 496.79 K
FRU Freehold Royalties Ltd 4.9095 0.1105 2.3 82.44 K 404.76 K
CG Centerra Gold Inc 3.4374 0.037 1.09 106.1 K 364.71 K
KEI Kolibri Global Energy Inc 12.90 0.10 0.78 26.15 K 337.33 K
SJ Stella Jones Inc 4.5266 0.0489 1.09 74.4 K 336.78 K
DII-B Dorel Industries Inc 8.8837 0.1343 1.53 37.26 K 331.01 K
VNP 5N Plus Inc 5.60 0.03 0.54 58.2 K 325.92 K
III Imperial Metals Corp 3.10 0.045 1.47 67.74 K 210.01 K
LNF Leons Furniture 5.3129 0.1062 2.04 37.3 K 198.17 K
MRC Morguard Corp 26.3635 0.4454 1.72 7.5 K 197.78 K
OGD Orbit Garant Drilling Inc 3.60 0.35 10.77 50.9 K 183.24 K
WJX Wajax Corp 6.7665 0.0714 1.07 25.66 K 173.66 K
KMP-UN Killam Apartment Real Estate Investment Trust 3.3281 0.0233 0.71 51.44 K 171.21 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 7.4865 0.1558 2.13 16 K 119.78 K
SLF-PC Sun Life Financial Sr 3 Prf 7.7805 0.059 0.76 15.2 K 118.26 K
POW-PB Power Corporation of Canada Pref B 8.4442 0.0667 0.8 13.01 K 109.89 K
AIF Altus Group Ltd 6.9432 0.1168 1.71 14.37 K 99.77 K
HBP Helix Biopharm 11.85 0.10 0.85 8.16 K 96.7 K
MEQ Mainstreet Eq J 8.2804 0.1297 1.59 11.4 K 94.4 K
PWF-PH Power Financial Corp Pref H 8.9708 0.0496 0.56 8.36 K 74.95 K
BPS-PC Brookfield Property Split Corp Pref C 8.9238 0.085 0.96 8.1 K 72.28 K
SLF-PD Sun Life Financial Sr 4 Prf 7.7937 0.0801 1.04 9.1 K 70.95 K
CSCI Cosciens Biopharma Inc 70200.00 600.00 0.86 1 70.2 K
CSW-A Corby Spirit and Wine Limited 5.9844 0.1026 1.74 9.54 K 57.09 K
SII Sprott Inc 24.2454 0.3919 1.64 2.26 K 54.79 K
WN-PD George Weston 5.20 Ser Iv Prf 8.265 0.0438 0.53 6.6 K 54.55 K
FTS-PG Fortis Inc Pref G 10.3097 0.0993 0.97 4.6 K 47.42 K
BPS-PU Brookfield Property Split Corp Pref U 9.3257 0.1903 2.08 4.75 K 44.3 K
EFR Energy Fuels Inc 17.50 0.50 2.94 2.52 K 44.1 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
VRCI Verde Science Inc 16380.00 7280.00 80 908.48 K 14.88 B
BOTY Lingerie Fighting Championships Inc 11400.00 70.78 K 1900.00 20 142.68 K 1.63 B
CGLO Hash Labs Inc 12.80 7.64 K 2.00 18.52 25.74 M 329.49 M
HOS Hornbeck Offshore Services, Inc 16.39 1.91 B 0.09 0.55 1.27 M 20.74 M
MBGAF Mercedes-Benz Group AG 37.3572 42.59 B 0.4894 1.33 398.7 K 14.89 M
ERHE ERHC Energy Inc 65.00 863.83 K 3.50 5.69 202.13 K 13.14 M
LNWO Light & Wonder, Inc. 17.90 6.07 B 0.51 2.93 648.9 K 11.62 M
CDVIQ Cal Dive International Inc 10.45 9.86 K 0.17 1.65 1.11 M 11.59 M
NXTH NXT Nutritionals Holdings Inc 3.15 7.39 K 0.11 3.62 1.72 M 5.41 M
GRLF Green Leaf Innovations Inc 6.50 52.27 K 1.25 23.81 828 K 5.38 M
TXIC Tongxin International Ltd 10.64 1.23 K 0.34 3.3 177.21 K 1.89 M
BYDDY BYD Company Limited 111.00 76.04 B 5.00 4.72 16.8 K 1.86 M
CBKCQ Christopher & Banks Corporation 6.1375 3.86 K 0.3963 6.9 303.83 K 1.86 M
CBRI CMTSU Liquidation Inc 3.59 0.10 2.87 456.18 K 1.64 M
CGIP Celadon Group Inc 11.3168 5.66 K 0.7732 7.33 135.65 K 1.54 M
KLNG Koil Energy Solutions Inc. 4.80 35.19 M 0.40 9.09 46.33 K 222.36 K
FCGD First Colombia Gold Corp 100.00 978.13 K 15.00 17.65 1.81 K 181 K
SYNE Synthesis Energy Systems Inc 69.12 157 2.56 3.85 1.86 K 128.84 K
PRXIQ Premier Exhibitions Inc 13.60 491 0.60 4.62 7.4 K 100.65 K
PTRC Petro River Oil Corp 190.00 40.00 26.67 372 70.68 K
CGNH CardioGenics Holdings Inc 3.70 9.61 K 0.20 5.71 18.38 K 68 K
IGNT Ingen Technologies Inc 3.40 0.20 6.25 16.62 K 56.52 K
LCU Lion Copper Corp. Common Shares 19.98 74.6 M 0.27 1.37 2.52 K 50.39 K
YVRLF Liquid Media Group Ltd. 52.40 482 2.40 4.8 768 40.24 K
BRDCY Bridgestone Corporation 5.2268 33.76 B 0.1106 2.16 6.67 K 34.85 K
SEII Sharing Economy International Inc 9900.00 645.17 K 360.00 3.77 3 29.7 K
ERGO Entia Biosciences Inc 5.00 77.42 K 0.10 2.04 4.5 K 22.5 K
CUBT Curative Biotechnology Inc 46.50 7.16 M 5.25 12.73 198 9.21 K
MALG Microalliance Group Inc. 75.00 913.97 M 11.70 18.48 52 3.9 K
CCTL Coin Citadel 11.00 37 4.30 64.18 336 3.7 K
FDOGF Friday's Dog Holdings Inc. 6.3624 10.58 M 0.0672 1.07 167 1.06 K
JDNRF Jayden Resources Inc. 4.4385 2.32 M 0.0825 1.89 145 643.58
LGBI Cannabiz Mobile Inc 26.64 64.81 K 0.24 0.91 8 213.12

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KIP Kiplin Metals Inc 453.60 16.20 3.7 50 K 22.68 M
GBU Gabriel Resources Ltd 21.30 0.70 3.4 808.31 K 17.22 M
OPW Opawica Explorations Inc 240.00 24.00 11.11 40 K 9.6 M
KCC Kincora Copper Limited 81.00 4.50 5.88 69.5 K 5.63 M
UCU Ucore Rare Metals Inc 6.40 0.50 8.47 625.12 K 4 M
CAMB Cambria Gold Mines Inc. 28.00 0.50 1.82 87.5 K 2.45 M
AXL Arrow Exploration Corp 25.641 1.7094 7.14 54 K 1.38 M
OYL CGX Energy Inc 11.00 0.10 0.92 72.65 K 799.15 K
BSK Blue Sky Uranium Corp 36.00 3.00 9.09 5.99 K 215.71 K
CKG Chesapeake Gold Corp 4.15 0.06 1.47 51.15 K 212.28 K
CTN Centurion Minerals Ltd 196.7996 28.7999 17.14 468 92.1 K
KTN Kootenay Silver Inc 9.30 0.30 3.33 8.04 K 74.77 K
SKP StrikePoint Gold Inc 38.00 1.00 2.7 1.93 K 73.45 K
VRB Vanadiumcorp Resource Inc 15.00 1.50 11.11 4.5 K 67.5 K
PX Pelangio Exploration Inc 5.00 0.20 4.17 12.29 K 61.45 K
WEC Winchester Equity Corporation 12.00 1.60 15.38 3.81 K 45.78 K
PURO Platauro Metals Corp. 46.7446 13.3556 40 718 33.56 K
CD Cantex Mine Development Corp 24.00 1.50 6.67 1.29 K 30.94 K
VMY-H Voice Mobility International Inc 5.375 0.375 7.5 5.06 K 27.22 K
LMG Lincoln Gold Mining Inc 240.00 30.00 14.29 110 26.4 K
BAV-H Bravern Ventures Ltd 16.7997 1.80 12 1.25 K 21 K
BKM Pacific Booker Minerals Inc 7.77 0.12 1.57 2.7 K 20.98 K
CATX Catalyst One Exploration Corp. 16.80 4.80 40 875 14.7 K
LOD Lode Gold Resources Inc. 28.80 3.60 14.29 417 12.01 K
SA-H Southern Arc Minerals Inc 3.70 0.10 2.78 3.15 K 11.66 K
REG Regulus Resources Inc 5.4255 0.9574 21.43 2.14 K 11.59 K
TRAN Clean Energy Transition Inc. 54.00 4.50 9.09 167 9.02 K
LOT TomaGold Corporation 3.45 0.20 6.15 2.56 K 8.83 K
STS South Star Mining Corp 22.50 1.75 8.43 252 5.67 K
GCOM Green Shift Commodities Ltd. 8.20 0.40 5.13 650 5.33 K
NIM Nicola Mining Inc 3.40 0.20 6.25 1.07 K 3.66 K
STMP Stamper Oil & Gas Corp 654.4322 130.8865 25 4 2.62 K
MOON Blue Moon Metals Inc 19.00 3.00 18.75 103 1.96 K
CTH CoTec Holdings Corp. 800.00 20.00 2.56 2 1.6 K
© 2026 - CastFwd Corp.