Gainers for 27 October 2009 from 00:00:00 until 23:59:59

Gainers for 27 October 2009 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GTE Gran Tierra Energy Inc 52.50 335.05 M 0.80 1.55 174.93 K 9.18 M
LCTX Lineage Cell Therapeutics Inc 5.4491 231.31 M 0.1287 2.42 251.89 K 1.37 M
STXS Stereotaxis Inc 38.57 84.49 M 0.4692 1.23 30.96 K 1.19 M
GAU Galiano Gold Inc 4.52 596.43 M 0.33 7.88 170.5 K 770.66 K
TMP Tompkinstrustco 23.3791 1.44 B 0.1386 0.6 28.27 K 660.93 K
PLG Platinum Group Metals Ltd 154.00 135.56 M 8.00 5.48 2.44 K 375.76 K
DSS Document Security Systems 6107.2393 4.94 M 62.3169 1.03 25 152.68 K
MPU Mega Matrix Corp 4.7087 4.38 M 0.0297 0.63 27.5 K 129.49 K
CEV Eaton Vance California Muni Income Trust 5.5254 72.87 M 0.1135 2.1 12.04 K 66.51 K
TOVX Theriva Biologics Inc 5862.50 6.61 M 262.50 4.69 9 52.76 K
SIF Sifco Industries 13.0982 117.54 M 0.331 2.59 3.3 K 43.22 K
DXR Daxor Corp 10.8545 49.51 M 0.1562 1.46 3.54 K 38.44 K
WYY Widepoint Corp 8.60 56.59 M 0.109 1.28 4.14 K 35.61 K
ENSV Enservco Corpporation 15.585 29.09 K 0.4335 2.86 1.11 K 17.25 K
BRN Barnwell Industries 4.6201 12.49 M 0.1177 2.61 2.65 K 12.24 K
GBR New Concept Energy Inc 6.056 4.06 M 0.466 8.34 200 1.21 K
OGEN Oragenics Inc 100800.00 904.7 K 3600.00 3.7 0 0

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 79.55 623.54 B 0.87 1.11 375.67 K 29.88 M
CL Crude Oil 79.55 0.87 1.11 375.67 K 29.88 M
ZB US Treasury Bond Futures 119.125 1.0625 0.9 237.73 K 28.32 M
BZ Brent Crude 77.92 0.66 0.85 166.28 K 12.96 M
HE Lean Hogs 55.42 1.97 3.69 21.11 K 1.17 M

Foreign Exchange Market (FOREX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CADZAR Canadian Dollar / South African Rand 7.1931 0.1073 1.51 0 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
QCOM Qualcomm Inc 27.1125 184.54 B 0.2116 0.79 15.09 M 409.05 M
VZ Verizon Communications Inc 11.6775 192.14 B 0.224 1.96 24.51 M 286.17 M
PEP Pepsico Inc 37.2125 198.2 B 0.3233 0.88 7.26 M 270.27 M
ILMN Illumina Inc 40.5253 31.3 B 0.6226 1.56 5.81 M 235.46 M
BIIB Biogen Inc 44.55 37.46 B 0.42 0.95 4.74 M 210.95 M
VRTX Vertex Pharmaceutic 33.37 136.56 B 1.26 3.92 3.86 M 128.76 M
VTRS Viatris Inc 13.2109 23.91 B 0.2512 1.94 8.15 M 107.7 M
LULU Lululemon Athletica 13.95 12.24 B 1.095 8.52 6.62 M 92.4 M
ITRI Itron Inc 59.65 4.21 B 1.86 3.22 1.52 M 90.57 M
FISV Fiserv Inc 11.7473 33.93 B 0.0694 0.59 6.38 M 74.91 M
VECO Veeco Instrument 26.36 2.39 B 1.29 5.15 2.58 M 67.93 M
BMRN Biomarin Pharmaceuticals 16.79 11.09 B 0.13 0.78 3.07 M 51.51 M
AZN Astrazeneca Plc ADR 22.7225 286.07 B 0.423 1.9 1.95 M 44.29 M
CPB Campbell Soup Company 18.7775 6.79 B 0.123 0.66 2.08 M 39.03 M
VOD Vodafone Grp Plc ADR 9.3266 35.61 B 0.0908 0.98 3.43 M 31.99 M
TTWO Take-Two Interactive Software 12.17 42.6 B 0.18 1.5 2.47 M 30.02 M
SNY Sanofi-Aventis S.A. ADR 20.0929 115.9 B 0.2037 1.02 1.36 M 27.35 M
INCY Incyte Corp 5.78 24.66 B 0.33 6.06 4.07 M 23.54 M
UTHR United Therapeutic 42.16 25.18 B 0.55 1.32 484.89 K 20.44 M
STRA Strayer Education 156.4219 1.22 B 0.9655 0.62 128.7 K 20.13 M
PODD Insulet Corp 10.66 10.58 B 1.68 18.71 1.7 M 18.08 M
EWBC East West Bancorp 7.0861 17.98 B 0.3109 4.59 2.41 M 17.1 M
OTEX Open Text Cp 7.4992 6.03 B 0.0472 0.63 2.17 M 16.25 M
SSKN Strata Skin Scien 5745.00 588 190.00 3.42 1.89 K 10.87 M
VLY Valley National Bancorp 5.4379 7.88 B 0.0437 0.81 1.96 M 10.67 M
MVIS Microvision 33.44 35.75 M 1.60 5.03 300.02 K 10.03 M
UMBF Ump Financial Corp 30.6796 10.17 B 1.3486 4.6 296.9 K 9.11 M
LNT Alliant Energy Corp 7.6694 19.04 B 0.0534 0.7 1.19 M 9.1 M
ONB Old National Bncp 6.1638 9.48 B 0.036 0.59 1.39 M 8.55 M
HAIN Hain Celestial Group 9.335 12.69 M 0.195 2.13 869.01 K 8.11 M
FULT Fulton Financial Cor 4.9827 4.54 B 0.0702 1.43 1.58 M 7.87 M
CATY Cathay Genl Bncp 6.4682 4.38 B 0.1044 1.64 1.19 M 7.68 M
LBTYA Liberty Global Ord A 4.6739 3.58 B 0.0434 0.94 1.64 M 7.64 M
HWC Hancock Whitney Corp 23.0055 5.24 B 0.3859 1.71 319.7 K 7.35 M
MNKD Mannkind Corp 26.85 1.33 B 0.20 0.75 271.96 K 7.3 M
MNRO Monro Muffler Brak 15.553 328.31 M 0.1073 0.69 454.54 K 7.07 M
EEFT Euronet Worldwide 24.52 2.61 B 0.17 0.7 286.35 K 7.02 M
WABC Westamerica Bancorp 29.0553 1.37 B 0.1485 0.51 224.25 K 6.52 M
BRKR Bruker Corp 10.2972 9.38 B 0.163 1.61 606.8 K 6.25 M
TTEC Teletech Hlds 13.9665 145.42 M 0.108 0.78 415.56 K 5.8 M
ACHV Achieve Life Sciences Inc 68640.00 647.48 M 2640.00 4 79 5.42 M
PNFP Pinnacle Finl Ptnrs 11.3446 15.27 B 0.2886 2.61 475.1 K 5.39 M
CALM Cal-Maine Foods IN 8.6684 3.1 B 0.2184 2.58 621.45 K 5.39 M
UBSI United Bkshs Inc 9.4743 6.56 B 0.1963 2.12 567.5 K 5.38 M
MANH Manhattan Assoc 5.845 14.93 B 0.04 0.69 906.89 K 5.3 M
QMCO Quantum Corp 260.80 604.55 M 16.00 6.54 19.07 K 4.97 M
ANGO Angiodynamics Inc 15.76 499.19 M 0.30 1.94 296.84 K 4.68 M
SCSC Scansource Inc 26.78 911.56 M 0.22 0.83 173.41 K 4.64 M
AMRX Amneal Pharmaceuticals Inc 9.38 7.45 B 0.11 1.19 491.56 K 4.61 M
HCSG Healthcare Svcs Gp 9.0541 1.68 B 0.2313 2.62 499.31 K 4.52 M
TRMK Trustmark Corp 10.6826 2.77 B 0.103 0.97 402.45 K 4.3 M
UCTT Ultra Clean Holdings 6.50 2.22 B 1.11 20.59 639.38 K 4.16 M
IART Integra Lifesciences 11.1015 1.12 B 0.121 1.1 361.23 K 4.01 M
RBCN Rubicon Technology 171.20 45.67 M 1.90 1.12 23.1 K 3.95 M
SKYW Skywest Inc 13.2167 3.13 B 0.0714 0.54 292.35 K 3.86 M
OSIS O S I Systems Inc 18.67 3.03 B 0.95 5.36 205.85 K 3.84 M
MATW Matthews Intl Corp 27.9149 586.81 M 0.2038 0.74 134.27 K 3.75 M
FFIN First Finl Bkshs Inc 5.9097 4.34 B 0.0657 1.12 553.2 K 3.27 M
LOPE Grand Canyon Educati 18.56 3.08 B 0.11 0.6 160.37 K 2.98 M
FFBC First Finl Bncp [Oh] 6.7392 3.43 B 0.1672 2.54 424.78 K 2.86 M
CRNT Ceragon Networks Ltd 9.88 218.16 M 0.12 1.23 286.07 K 2.83 M
RGP Resources Connection Inc 10.6237 92.65 M 0.0782 0.74 227.6 K 2.42 M
LPSN Liveperson Inc 84.45 38 M 0.60 0.72 27.88 K 2.35 M
FTEK Fuel Tech Inc 11.28 40.89 M 0.27 2.45 205.59 K 2.32 M
ACFN Acorn Energy, Inc. Common Stock 120.8996 37.84 M 8.9555 8 18.31 K 2.21 M
FLWS 1-800-Flowers.com 4.81 160.79 M 0.20 4.34 409.02 K 1.97 M
FCEL Fuelcell Energy Inc 15811.2002 773.57 M 259.2002 1.67 117 1.85 M
WNEB Western New England Bancorp Inc 4.6599 269.7 M 0.0401 0.87 382.37 K 1.78 M
GLRE Greenlight Cap. Re. 19.47 530.35 M 0.15 0.78 85.59 K 1.67 M
LXRX Lexicon Pharmaceutcl 10.85 796.47 M 0.14 1.31 146.93 K 1.59 M
FORR Forrester Resrch 21.1605 173.83 M 0.2817 1.35 74.29 K 1.57 M
LIVN Livanova Plc OR Sh 15.18 5.03 B 0.11 0.73 103.16 K 1.57 M
POWL Powell Inds Inc 28.5611 5.2 B 0.3991 1.42 54.33 K 1.55 M
NCMI National Cinemedia 62.0171 175.91 M 0.4494 0.73 24.87 K 1.54 M
INOD Innodata Inc 7.20 1.22 B 0.10 1.41 211.11 K 1.52 M
GLDD Great Lakes Drg Dock 5.8182 1.25 B 0.1499 2.64 250.22 K 1.46 M
CLMT Calumet Specialty Pr 9.4343 3.01 B 0.1092 1.17 151.16 K 1.43 M
AMSF Amerisafe Inc 9.4951 361.39 M 0.2371 2.56 136.93 K 1.3 M
MYRG MYR Group Inc 17.41 4.25 B 0.13 0.75 73.6 K 1.28 M
BANF Bancfirst Corp 12.6387 3.99 B 0.1414 1.13 91 K 1.15 M
GEG Great Elm Group Inc 32.76 66.63 M 0.24 0.74 34.36 K 1.13 M
NBTB NBT Bancorp Inc 13.0535 2.74 B 0.1872 1.45 81.1 K 1.06 M
MLCI Mount Logan Capital Inc. Common Stock 14.2497 38.99 M 0.1777 1.26 72.07 K 1.03 M
CLFD Clearfield Inc 4.12 403.04 M 0.04 0.98 244.14 K 1.01 M
HSTM Healthstream Inc 3.9344 855.77 M 0.0378 0.97 250.18 K 984.32 K
ERII Energy Recovery Inc 5.55 369.05 M 0.10 1.83 168.09 K 932.88 K
SNEX Stonex Group Inc 5.3185 6.9 B 0.077 1.47 166.72 K 886.73 K
HAFC Hanmi Financial Cp 8.5871 963.07 M 0.3048 3.68 100.08 K 859.44 K
ASYS Amtech Systems Inc 5.91 211.23 M 0.11 1.9 139.8 K 826.22 K
KVHI K V H Inds Inc 10.50 133.52 M 0.06 0.57 74.81 K 785.55 K
RMTI Rockwell Medical IN 77.55 28.33 M 1.32 1.73 9.83 K 762.08 K
KELYA Kelly Svcs Cl A 10.1475 476 M 0.1643 1.65 74.35 K 754.45 K
BUSE First Busey Corp 7.1936 2.38 B 0.1006 1.42 104.79 K 753.82 K
SBLK Star Bulk Carriers 104.2503 3.25 B 0.6396 0.62 6.43 K 670.12 K
COLB Columbia Banking Sys 6.7738 8.66 B 0.042 0.62 94.9 K 642.83 K
SSB South State Cp 18.2487 10.11 B 0.1491 0.82 35.1 K 640.53 K
GGAL Grupo Fin Galicia ADR 4.4146 5.04 B 0.022 0.5 139.2 K 614.51 K
ANIK Anika Therapeutics 6.31 179.33 M 0.20 3.27 94.83 K 598.36 K
SCNX Scienture Holdings, Inc. 40368.5039 4.76 M 4485.3633 12.5 14 565.16 K
ZNOG Zion Oil & Gas, Inc 7.56 354.47 M 0.07 0.93 73.77 K 557.67 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SDRL Seadrill 2021 Ltd 33622.2344 2.8 B 321.2305 0.96 1.99 M 66.78 B
XOM Exxon Mobil Corporation 44.1289 695.87 B 0.9897 2.29 30.34 M 1.34 B
V Visa Inc 16.4119 795.75 B 0.2488 1.54 40.86 M 670.59 M
COP ConocoPhillips 22.1965 170.93 B 0.2851 1.3 25.98 M 576.74 M
AXP American Express Company 28.4481 214.98 B 0.8467 3.07 18.26 M 519.5 M
PFE Pfizer Inc 8.1747 164.67 B 0.0663 0.82 62.37 M 509.88 M
UNH Unitedhealth Group Inc 20.6758 365.09 B 0.9285 4.7 20.49 M 423.56 M
SLB Schlumberger N.V. 43.8715 76.27 B 0.4257 0.98 9.53 M 418.28 M
CVX Chevron Corp 39.6274 429.01 B 0.5898 1.51 9.57 M 379.38 M
HAL Halliburton Company 22.8445 27.94 B 0.2585 1.14 16.42 M 375.16 M
MRK Merck & Company 17.7472 364.26 B 0.2244 1.28 19.67 M 349.1 M
BP BP Plc ADR 23.8025 117.71 B 0.9633 4.22 12.98 M 308.99 M
VZ Verizon Communications Inc 11.6775 0.224 1.96 24.51 M 286.17 M
TXT Textron Inc 19.0284 14.17 B 1.2673 7.14 14.22 M 270.67 M
ELV Elevance Health Inc 37.0921 92.84 B 1.3105 3.66 7.2 M 267.1 M
T American Telephone and Telegraph Inc. 7.0316 149.42 B 0.0796 1.14 34.93 M 245.64 M
NKE Nike Inc 13.5795 56.43 B 0.0721 0.53 15.71 M 213.36 M
ABT Abbott Laboratories 17.1245 187.95 B 0.1104 0.65 12.1 M 207.2 M
NBR Nabors Industries 935.242 1.38 B 20.8573 2.28 213.49 K 199.67 M
DVN Devon Energy Corp 43.049 51.24 B 0.572 1.35 3.98 M 171.38 M
SHEL Royal Dutch Shell Plc ADR 62.76 280.75 B 0.98 1.59 2.68 M 167.99 M
CI Cigna Corp 25.8993 78.48 B 1.0222 4.11 5.94 M 153.9 M
BBY Best Buy Company 23.1455 21.83 B 0.2786 1.22 6.52 M 150.82 M
LLY Eli Lilly and Company 22.0668 1.29 T 0.1743 0.8 6.64 M 146.47 M
CL Colgate-Palmolive Company 26.3669 79.23 B 0.1457 0.56 5.34 M 140.87 M
WAT Waters Corp 57.19 45.19 B 0.87 1.54 2.44 M 139.66 M
NOC Northrop Grumman Corp 32.7733 78.2 B 0.1674 0.51 4.24 M 138.98 M
BMY Bristol-Myers Squibb Company 12.3973 129.66 B 0.1121 0.91 10.86 M 134.67 M
CE Celanese Corp 21.8206 5.64 B 1.7262 8.59 5.63 M 122.82 M
MO Altria Group 7.2909 130.81 B 0.0643 0.89 16.75 M 122.1 M
GME Gamestop Corp 4.1408 13.04 B 0.0875 2.16 28.02 M 116.03 M
HUM Humana Inc 32.7146 54.04 B 1.1001 3.48 2.86 M 93.58 M
SYY Sysco Corp 17.1649 37.95 B 0.2114 1.25 5.23 M 89.69 M
APD Air Products and Chemicals 58.8171 70.49 B 0.3643 0.62 1.34 M 78.59 M
PPG PPG Industries 21.3054 27.07 B 0.2853 1.36 3.57 M 75.96 M
AAP Advance Auto Parts Inc 31.5733 2.75 B 0.2567 0.82 2.39 M 75.44 M
MUR Murphy Oil Corp 35.2041 5.28 B 0.7258 2.11 2.1 M 73.8 M
LH Laboratory Corp of America Holdings 58.2836 30.08 B 0.4911 0.85 1.27 M 73.74 M
CF Cf Industries Holdings 11.9844 18.6 B 0.1001 0.84 5.58 M 66.9 M
IAG Iamgold Corp 12.4422 9.89 B 0.0837 0.68 5.28 M 65.7 M
GIS General Mills 18.8438 18.35 B 0.1296 0.69 3.48 M 65.63 M
RNR Renaissancere Holdings Ltd 47.2182 14.29 B 0.4117 0.88 1.33 M 62.59 M
LEN Lennar Corp 10.3605 19.89 B 0.0607 0.59 5.77 M 59.77 M
CCK Crown Cork & Seal Company 25.0038 13.14 B 0.2462 0.99 2.35 M 58.82 M
TSN Tyson Foods 8.959 20.69 B 0.2105 2.41 6.09 M 54.6 M
TTE Totalenergies Se ADR 14.701 199.22 B 0.0965 0.66 3.48 M 51.2 M
HSY Hershey Foods Corp 25.7793 35.02 B 0.1886 0.74 1.87 M 48.32 M
NVS Novartis Ag ADR 24.9597 303.12 B 0.4847 1.98 1.88 M 46.93 M
CAG Conagra Brands Inc 9.0761 7.03 B 0.0674 0.75 5.02 M 45.57 M
AZN AstraZeneca PLC 22.7225 0.423 1.9 1.95 M 44.29 M
MLM Martin Marietta Materials 73.4064 36.53 B 0.4921 0.67 602.01 K 44.19 M
RSG Republic Services 18.9056 77.07 B 0.1196 0.64 2.22 M 42.03 M
EAT Brinker International 10.0615 8.24 B 0.0964 0.97 4.02 M 40.49 M
VYX NCR Voyix Corporation 6.5215 1.45 B 0.0552 0.85 6.15 M 40.1 M
EQT Eqt Corp 20.4466 33.04 B 0.2432 1.2 1.94 M 39.71 M
CPB Campbell Soup Company 18.7775 0.123 0.66 2.08 M 39.03 M
GL Globe Life Inc 16.4513 12.13 B 0.1793 1.1 2.29 M 37.72 M
EMN Eastman Chemical Company 17.3391 7.43 B 0.2026 1.18 2.14 M 37.17 M
CXT Crane NXT Co 7.7278 3.28 B 1.0383 15.52 4.52 M 34.93 M
KBR KBR Inc 18.4341 4.49 B 0.2016 1.11 1.85 M 34.18 M
WM Waste Management 20.4694 96.96 B 0.2899 1.44 1.58 M 32.34 M
TM Toyota Motor Corp Ltd 54.6089 250.21 B 0.621 1.15 579.12 K 31.63 M
RGA Reinsurance Group of America Inc 36.4876 17.97 B 1.1506 3.26 840.6 K 30.67 M
SM Sm Energy Company 31.4493 7.69 B 1.0308 3.39 963.73 K 30.31 M
WCN Waste Connections Inc 10.2269 48.54 B 0.2922 2.94 2.85 M 29.17 M
CLH Clean Harbors 29.65 15.49 B 0.22 0.75 943.31 K 27.97 M
GSK Glaxosmithkline Plc ADR 17.8347 101.13 B 0.2444 1.39 1.52 M 27.07 M
CRS Carpenter Technology Corp 17.7608 14.44 B 1.513 9.31 1.5 M 26.67 M
HOV Hovnanian Enterprises Inc 107.50 561.36 M 5.75 5.65 242.86 K 26.11 M
JCI Johnson Controls Intl 7.7947 84.4 B 0.0752 0.97 3.31 M 25.8 M
FLG Flagstar Financial, Inc. 13.1936 4.35 B 0.1679 1.29 1.94 M 25.55 M
DTE Dte Energy Company 17.7704 29.07 B 0.178 1.01 1.42 M 25.25 M
CNC Centene Corp 4.58 35.28 B 0.245 5.65 5.51 M 25.22 M
STZ Constellation Brands Inc 13.7719 24.64 B 0.0844 0.62 1.8 M 24.77 M
MSCI MSCI Inc 25.869 47.85 B 0.4919 1.94 931.4 K 24.09 M
OKE Oneok Inc 7.8512 56.58 B 0.0666 0.86 3.01 M 23.65 M
HMC Honda Motor Company ADR 17.9372 44.51 B 0.8271 4.83 1.27 M 22.71 M
OGE Oge Energy Corp 9.2786 10.66 B 0.1093 1.19 2.45 M 22.69 M
FCN Fti Consulting 41.55 5.53 B 0.28 0.68 521.5 K 21.67 M
NEU Newmarket Corp 69.90 6.52 B 1.2464 1.82 281.7 K 19.69 M
QGEN Qiagen N.V. 19.7531 10.3 B 0.3204 1.65 935.16 K 18.47 M
ENS Enersys Inc 20.677 5.16 B 0.3704 1.82 884.1 K 18.28 M
MKC Mccormick & Company 12.8872 12.64 B 0.1452 1.14 1.41 M 18.15 M
PRGO Perrigo Company 27.8419 2.25 B 0.1584 0.57 614.4 K 17.11 M
SJM J.M. Smucker Company 33.2076 14.17 B 0.264 0.8 499.3 K 16.58 M
EG Everest Re Group 61.6361 15.82 B 0.4375 0.71 258.8 K 15.95 M
G Genpact Ltd 9.2653 7.29 B 0.134 1.47 1.7 M 15.78 M
BOH Bank of Hawaii Corp 24.8494 2.72 B 0.5012 2.06 616.5 K 15.32 M
KRC Kilroy Realty Corp 14.3324 4.23 B 0.2831 2.02 1.07 M 15.27 M
DIN Dineequity Inc 12.9804 453.44 M 0.5741 4.63 1.16 M 15.09 M
ASB Associated Banc-Corp 7.7494 5.75 B 0.109 1.43 1.77 M 13.75 M
CACI Caci International 48.16 14.19 B 0.61 1.28 283.6 K 13.66 M
PNW Pinnacle West Capital Corp 16.7541 12.97 B 0.1454 0.88 806.5 K 13.51 M
ALK Alaska Air Group 6.043 4.29 B 0.0786 1.32 2.19 M 13.24 M
EQNR Equinor ASA ADR 11.0161 101.66 B 0.0853 0.78 1.14 M 12.51 M
SKT Tanger Factory Outlet Centers 9.1576 4.72 B 0.0687 0.76 1.34 M 12.29 M
PB Prosperity Bancshares 24.1191 8.76 B 0.4132 1.74 508.12 K 12.26 M
HRL Hormel Foods Corp 6.3621 12.16 B 0.0728 1.16 1.92 M 12.24 M
VSH Vishay Intertechnology 5.0436 4.08 B 0.2248 4.67 2.38 M 12.01 M
CNMD C O N M E D Cp 18.9382 1.51 B 0.258 1.38 630.2 K 11.93 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JAG Jaguar Mining Inc 7675.4136 247.3276 3.33 452.28 K 3.47 B
RCI-B Rogers Communications Inc 16.4872 0.8444 5.4 7.91 M 130.47 M
ELR Eastern Platinum Ltd 7.90 0.10 1.28 3.03 M 23.95 M
TXP Touchstone Exploration Inc 52.0934 0.9265 1.81 442.66 K 23.06 M
BCE BCE Inc 10.0205 0.1057 1.07 2.18 M 21.88 M
T Telus Corp 3.7045 0.0224 0.61 2.55 M 9.46 M
WN George Weston Limited 13.7145 0.0685 0.5 654.29 K 8.97 M
BTE Baytex Energy Corp 17.8684 0.3219 1.83 327.08 K 5.84 M
OTEX Open Text Corp 8.1536 0.0997 1.24 636.4 K 5.19 M
GTE Gran Tierra Energy Inc 56.20 1.10 2 82.56 K 4.64 M
BIR Birchcliff Energy Ltd 4.8844 0.045 0.93 520.9 K 2.54 M
DOL Dollarama Inc 3.0277 0.0514 1.73 795 K 2.41 M
PPL Pembina Pipeline Corp 5.4377 0.0272 0.5 400.96 K 2.18 M
CG Centerra Gold Inc 3.5481 0.1189 3.47 525 K 1.86 M
AGI Alamos Gold Inc Cls A 7.7246 0.1156 1.52 234.24 K 1.81 M
BEI-UN Boardwalk Real Estate Investment Trust 20.3092 0.8179 4.2 82.28 K 1.67 M
EMA Emera Incorporated 10.4152 0.0591 0.57 158.94 K 1.66 M
SSRM Ssr Mining Inc 19.614 0.2299 1.19 80 K 1.57 M
CGX Cineplex Inc 10.3602 0.0676 0.66 133.01 K 1.38 M
SRU-UN SmartCentres Real Estate Investment Trust 6.1501 0.0522 0.86 156.46 K 962.23 K
WTE Westshore Terminals Investment Corp 5.4968 0.0594 1.09 166.5 K 915.21 K
GAU Galiano Gold Inc 4.92 0.45 10.07 161.9 K 796.55 K
MFI Maple Leaf Foods 6.1532 0.2001 3.36 108.86 K 669.83 K
RFA RFA Financial Inc. 18.5974 0.1149 0.62 35.67 K 663.33 K
AP-UN Allied Properties Real Estate Investment Trust 6.5778 0.0709 1.09 94.7 K 622.92 K
VNP 5N Plus Inc 5.66 0.07 1.25 81.9 K 463.55 K
KEI Kolibri Global Energy Inc 12.70 0.30 2.42 33.05 K 419.73 K
TAL Petrotal Corp 104.6626 2.1506 2.1 3.5 K 366.63 K
DPM Dundee Precious Metals Inc 3.112 0.0351 1.14 99.76 K 310.46 K
RCI-A Rogers Communications Inc 17.5886 0.7817 4.65 16.7 K 293.64 K
CRR-UN Crombie Real Estate Investment Trust 3.5649 0.0337 0.95 74.16 K 264.37 K
MRE Martinrea International Inc 5.2841 0.3267 6.59 39.14 K 206.82 K
FRU Freehold Royalties Ltd 4.8051 0.0736 1.56 42.8 K 205.68 K
PTM Platinum Group Metals Ltd 164.00 7.00 4.46 1 K 164.33 K
DSG Descartes Sys 5.71 0.06 1.06 28.66 K 163.63 K
POW-PB Power Corporation of Canada Pref B 8.5853 0.0627 0.74 12.51 K 107.39 K
STC Sangoma Technologies Corp 4.76 0.07 1.49 19.9 K 94.72 K
TPX-A Molson Coors Canada Inc 38.5363 0.6804 1.8 2.08 K 80.16 K
LNF Leons Furniture 5.3076 0.0743 1.42 14.6 K 77.49 K
RCH Richelieu Hardware Ltd 5.3973 0.0685 1.29 14.02 K 75.65 K
PHX Phx Energy Services Corp 3.3005 0.0412 1.26 21.56 K 71.15 K
LGO Largo Resources Ltd 18.00 1.00 5.88 3.9 K 70.11 K
GFP Greenfirst Forest Products Inc 8.0897 0.0975 1.22 8.62 K 69.72 K
KBL Kbro Linen Inc 7.0235 0.0804 1.16 9.6 K 67.43 K
ENB-PA Enbridge Inc Pref A 9.719 0.0504 0.52 6.27 K 60.97 K
MRD Melcor Dev 5.4745 0.269 5.17 10.95 K 59.95 K
GWO-PG Great West Lifeco Inc Pref G 8.7036 0.0561 0.65 6.5 K 56.57 K
GSY Goeasy Ltd 5.2206 0.058 1.12 10.7 K 55.86 K
ELF-PF E-L Financial Corp Ltd Pref F 7.4058 0.0386 0.52 7.26 K 53.77 K
LBS-PA Life & Banc Split Corp Pref A 4.1472 0.0207 0.5 11.02 K 45.71 K
WN-PA George Weston Prf 8.8693 0.0944 1.08 4.38 K 38.82 K
WN-PE George Weston 4.75 Ser V Prf 7.8228 0.0409 0.53 4.91 K 38.37 K
FTS-PG Fortis Inc Pref G 10.2303 0.0596 0.59 3.62 K 37.03 K
WN-PD George Weston 5.20 Ser Iv Prf 8.2372 0.0558 0.68 4.28 K 35.21 K
GBT Bmtc Group Inc 8.1332 0.0858 1.07 4.23 K 34.4 K
DFN-PA Dividend 15 Split Corp Pref A 4.2283 0.1021 2.47 7.3 K 30.87 K
CYB Cymbria Corp Cl A 12.70 0.10 0.79 2.06 K 26.1 K
FTN-PA Financial 15 Split Corp Pref A 3.6495 0.0516 1.43 6.16 K 22.48 K
HPS-A Hammond Power Solutions Inc 5.6855 0.1243 2.24 3.9 K 22.17 K
BCE-PS Bce Inc Pref S 7.231 0.1079 1.51 2.9 K 20.97 K
MSCL Satellos Bioscience Inc 136.80 9.60 7.55 94 12.86 K
FTS-PF Fortis 1St Cum Red Srs F Prf 8.9961 0.0616 0.69 1.25 K 11.25 K
BK-PA Canadian Banc Corp Pref A 4.1546 0.0532 1.3 1.98 K 8.23 K
BPS-PU Brookfield Property Split Corp Pref U 9.0889 0.4187 4.83 830 7.54 K
SGY Surge Energy Inc 14.0053 0.7571 5.71 494 6.92 K
LUG Lundin Gold Inc 7.6587 0.5106 7.14 250 1.91 K
CSCI Cosciens Biopharma Inc 67800.00 600.00 0.89 0 0

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CBKCQ Christopher & Banks Corporation 5.8426 3.86 K 0.1106 1.93 310.94 K 1.82 M
ERGO Entia Biosciences Inc 5.90 77.42 K 0.40 7.27 79.2 K 467.28 K
HDYNQ Hyperdynamics Corporation 11.84 0.24 2.07 22.63 K 267.93 K
ULTRF Ultrapetrol (Bahamas) Limited 5.13 14.07 K 0.05 0.98 44.54 K 228.51 K
HSTC HST Global Inc 4.65 209.33 M 1.20 34.78 39.1 K 181.82 K
TXCCQ TranSwitch Corporation 4.2518 0.0373 0.89 17.66 K 75.07 K
CCTL Coin Citadel 23.00 37 14.00 155.56 2.41 K 55.48 K
BAJFF Camrova Resources Inc 15.27 0.77 5.31 2.69 K 41.15 K
XLWH Xinliwang International Holdings Company Ltd 80.00 21.84 K 10.00 14.29 335 26.8 K
PTRC Petro River Oil Corp 185.00 5.00 2.78 36 6.66 K
LGBI Cannabiz Mobile Inc 29.16 64.81 K 1.56 5.65 215 6.27 K
VALV Shengkai Innovations Inc 9.40 42.98 K 0.10 1.08 65 611
JDNRF Jayden Resources Inc. 3.8858 2.32 M 0.418 12.05 36 139.89
BLFE BioLife Sciences Inc 6.0002 318.35 K 0.7501 14.29 16 96
ELCO Elcom International Inc 33.00 16.57 M 11.00 50 2 66

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SLG PetroTal Corp 19.3948 0.3985 2.1 350.25 K 6.79 M
BARU Baru Gold Corp 20.3667 0.9792 5.05 81.14 K 1.65 M
BEA Belmont Resources Inc 3.20 0.64 25 340 K 1.09 M
OYL CGX Energy Inc 13.20 0.20 1.54 66.52 K 878.04 K
SILV Silver Valley Metals Corp. 12.15 0.405 3.45 43.4 K 527.31 K
BSK Blue Sky Uranium Corp 52.00 4.00 8.33 6.44 K 334.78 K
PX Pelangio Exploration Inc 5.30 0.50 10.42 50.81 K 269.29 K
SGQ SouthGobi Resources Ltd 13.99 1.19 9.3 11.3 K 158.09 K
PUMA Puma Exploration Inc 12.00 1.00 9.09 12.7 K 152.4 K
CKG Chesapeake Gold Corp 4.24 0.09 2.17 33.82 K 143.41 K
COV Covalon Technologies Ltd 3.2667 0.7467 29.63 42.05 K 137.36 K
AVCR Avricore Health Inc 20.80 0.80 4 6.22 K 129.44 K
SC-H Serrano Resources Ltd 18.00 1.25 7.46 6.08 K 109.44 K
JSPX JasperX Technologies Inc. 160.00 20.00 14.29 614 98.24 K
EGT Eguana Technologies Inc 20.00 1.00 5.26 4.48 K 89.62 K
FMM Full Metal Minerals Ltd 4.1828 0.0996 2.44 16.2 K 67.77 K
POND Pond Technologies Holdings Inc 8.3333 0.6944 9.09 6.5 K 54.17 K
CTN Centurion Minerals Ltd 191.9996 4.80 2.56 159 30.53 K
CATX Catalyst One Exploration Corp. 21.60 4.80 28.57 1.35 K 29.25 K
SA-H Southern Arc Minerals Inc 4.00 0.10 2.56 6.07 K 24.28 K
BKM Pacific Booker Minerals Inc 7.80 0.04 0.52 2.8 K 21.84 K
LQWD LQwD FinTech Corp 32.90 2.10 6.82 661 21.75 K
ZC Zimtu Capital Corp 6.15 0.65 11.82 2.44 K 15.01 K
FUSE Fuse Cobalt Inc 120.00 20.00 20 112 13.44 K
BAV-H Bravern Ventures Ltd 17.9996 0.5999 3.45 425 7.65 K
NIM Nicola Mining Inc 4.00 0.60 17.65 1.32 K 5.3 K
BRON Bronco Resources Corp. 10.00 0.20 2.04 375 3.75 K
REG Regulus Resources Inc 5.4255 0.3191 6.25 627 3.4 K
SPX Stellar AfricaGold Inc 3.9974 0.4997 14.29 556 2.22 K
MANU Manhattan Uranium Discovery Corp. 195.00 40.00 25.81 9 1.75 K
VLC Velocity Minerals Ltd 10.20 2.20 27.5 150 1.53 K
PGE Group Ten Metals Inc 8.40 0.70 9.09 107 898.8
WINS Winshear Gold Corp 22.2003 1.1101 5.26 15 333
WEB Westbridge Energy Corporation 54.3082 13.5771 33.33 1 54.31
© 2026 - CastFwd Corp.