Gainers for 18 November 2009 from 00:00:00 until 23:59:59

Gainers for 18 November 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 1928.00 2.9 M 28.00 1.47 210.26 K 405.38 M
SVM Silvercorp Metals Inc 6.1058 1.92 B 0.3321 5.75 3.63 M 22.16 M
GTE Gran Tierra Energy Inc 57.40 335.05 M 2.50 4.55 340.48 K 19.54 M
CVM Cel-Sci Corp 10125.00 22.51 M 300.00 3.05 672 6.8 M
TGB Taseko Mines Ltd 3.37 2.5 B 0.10 3.06 1.74 M 5.87 M
GAU Galiano Gold Inc 6.45 596.43 M 0.51 8.59 354.1 K 2.28 M
FSP Franklin Street Properties 4.4691 41.76 M 0.1369 3.16 412.5 K 1.84 M
UEC Uranium Energy 3.30 3.3 B 0.14 4.43 520.07 K 1.72 M
TRX Tanzanian Royalty Exploration Corp 3.64 288.18 M 0.05 1.39 433.84 K 1.58 M
NAK Northern Dynasty Minerals 7.34 294.93 M 0.04 0.55 206.63 K 1.52 M
GORO Gold Resource Corp 6.7206 544.27 M 0.1115 1.69 188.29 K 1.27 M
ERC Wells Fargo Advantage Multi-Sector 3.1875 235.65 M 0.0318 1.01 181.5 K 578.53 K
TPHS Trinity Pl Hlds Inc 7.1003 1.98 M 0.239 3.48 39.77 K 282.4 K
MPU Mega Matrix Corp 3.1556 4.38 M 0.0396 1.27 85 K 268.23 K
DIT Amcon Distributing Company 55.7864 58.35 M 1.1627 2.13 4.7 K 262.2 K
MXC Mexco Energy Corp 10.1756 23.68 M 0.1066 1.06 24.1 K 245.23 K
UUU Universal Security Instruments 6.3909 16.02 M 0.3704 6.15 37.5 K 239.66 K
NBH Neuberger Berman Intermediate Fund Inc 5.4564 268.02 M 0.0327 0.6 37 K 201.89 K
GLU Gabelli Global Utility 6.3611 112.56 M 0.1008 1.61 27.7 K 176.2 K
CATX Perspective Therapeutics Inc 9.30 107.66 M 1.10 13.41 18.24 K 169.63 K
PLG Platinum Group Metals Ltd 173.00 135.56 M 9.00 5.49 779 134.77 K
DSS Document Security Systems 4320.7681 4.94 M 41.5439 0.97 28 120.98 K
NNVC Nanoviricides Inc 63.00 31.41 M 0.70 1.12 1.78 K 112.39 K
COHN Cohen & CO Inc 22.4528 31.45 M 1.5592 7.46 4 K 89.79 K
SIF Sifco Industries 14.5698 117.54 M 0.2287 1.59 4.8 K 69.94 K
REPX Riley Exploration Permian Inc 45.927 982.19 M 0.9372 2.08 1.34 K 61.63 K
ENSV Enservco Corpporation 13.8375 29.09 K 0.3375 2.5 3.74 K 51.7 K
AUMN Golden Minerals Company 182.25 3.51 M 13.50 8 138 25.15 K
CEV Eaton Vance California Muni Income Trust 5.3921 72.87 M 0.0892 1.68 4.47 K 24.12 K
INUV Inuvo Inc 21.00 4.57 M 2.00 10.53 1.12 K 23.52 K
GENC Gencor Industries IN 4.8333 257.1 M 0.0506 1.06 3.52 K 17.04 K
JOB General Employment Enterprises 7.00 702.05 M 0.10 1.45 1.19 K 8.33 K
BESS Bimergen Energy Corporation 140.00 21.08 M 1.40 1.01 41 5.74 K
CIX Compx International Inc 4.0203 541.97 M 0.2261 5.96 1.2 K 4.82 K
CVR Chicago Rivet & Machine Company 9.3278 9.52 M 0.1595 1.74 500 4.66 K
UUUU Energy Fuels Inc 12.55 1.75 B 0.225 1.83 62 778.1
PED Pedevco Corp 5040.00 155.65 M 336.00 7.14 0 0

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 42.66 102.24 M 8.10 23.44 39.02 K 1.66 M
RSG Rocky Shore Gold Ltd. 7.20 0.90 14.29 6.62 K 47.64 K
DWTZ Data Watts Partners Inc. 199.36 20.16 11.25 223 44.46 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 79.58 623.54 B 0.44 0.56 253.66 K 20.19 M
CL Crude Oil 79.58 0.44 0.56 253.66 K 20.19 M
BZ Brent Crude 79.47 0.50 0.63 141.24 K 11.22 M
KC Coffee 138.05 2.30 1.69 9.07 K 1.25 M
CC Cocoa 3199.00 113.00 3.66 147 470.25 K
CT Cotton 72.62 0.46 0.64 0 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMD Advanced Micro Devices 7.32 875.91 B 0.70 10.57 79.14 M 579.32 M
WMT Walmart Inc. 12.794 1.02 T 0.1157 0.91 40.08 M 512.82 M
FSLR First Solar Inc 124.67 18.42 B 0.68 0.55 2.84 M 354.24 M
FITB Fifth Third Bancorp 6.2484 49.25 B 0.1599 2.63 24.32 M 151.97 M
STLD Steel Dynamics Inc 11.4612 32.63 B 0.1655 1.47 9.34 M 107.05 M
CME CME Group Inc 33.5662 113.81 B 0.2144 0.64 2.4 M 80.58 M
SLM SLM Corp 3.2918 3.23 B 0.2174 7.07 21.92 M 72.15 M
ROST Ross Stores Inc 9.7564 74.32 B 0.1016 1.05 7.21 M 70.34 M
EXPE Expedia Group Inc 33.5206 30.61 B 0.5807 1.76 2.09 M 69.93 M
CHKP Check Point Software 33.18 15.03 B 0.36 1.1 2.01 M 66.7 M
AETR Aetherion Technologies Inc. 125.50 31.72 M 4.70 3.89 482.76 K 60.59 M
GEN Gen Digital Inc 6.4227 18.04 B 0.0536 0.84 8.01 M 51.47 M
XEL XCEL Energy Inc 11.3282 52.38 B 0.0624 0.55 4.5 M 51.02 M
CENX Century Aluminum C 10.26 3.37 B 0.36 3.64 4.93 M 50.58 M
CSIQ Canadian Solar Inc 20.62 670.82 M 0.51 2.54 2.43 M 50.1 M
FAST Fastenal Company 3.1393 63.32 B 0.0182 0.58 15.25 M 47.87 M
IONS Ionis Pharmaceuticals 11.20 4.83 B 0.08 0.72 4.17 M 46.65 M
CPB Campbell Soup Company 19.7852 6.79 B 0.1113 0.57 2.16 M 42.8 M
MELI MercadoLibre Inc 44.8161 75.61 B 0.6492 1.47 852.95 K 38.23 M
GT Goodyear Tire Rubber 13.0551 1.19 B 0.0889 0.69 2.88 M 37.55 M
NDAQ Nasdaq Inc 5.0365 60.63 B 0.076 1.53 6.86 M 34.53 M
AMSC Amer Superconductor 324.90 1.17 B 7.10 2.23 102.28 K 33.23 M
AVT Avnet Inc 21.4722 6.91 B 0.1605 0.75 1.46 M 31.31 M
UTHR United Therapeutic 45.28 25.18 B 0.58 1.3 642.27 K 29.08 M
CAKE Cheesecake Fact 15.1621 5.44 B 0.5997 4.12 1.75 M 26.48 M
BMRN Biomarin Pharmaceuticals 17.34 11.09 B 0.22 1.29 1.19 M 20.66 M
VRSK Verisk Analytics Inc 27.1701 27.05 B 0.6197 2.33 730.9 K 19.86 M
MNKD Mannkind Corp 36.15 1.33 B 1.80 5.24 451.64 K 16.33 M
IDCC Interdigital Inc 17.817 7.43 B 0.1583 0.9 702.86 K 12.52 M
SYNA Synaptics Inc 25.61 4.69 B 0.21 0.83 460.04 K 11.78 M
HWC Hancock Whitney Corp 25.2712 5.24 B 0.9959 4.1 444.2 K 11.23 M
UCB United Community Banks, Inc. 14.5349 4.46 B 0.0741 0.51 769.48 K 11.18 M
ARCB Arcbest Corp 22.7218 3.01 B 0.2733 1.22 477.87 K 10.86 M
EWBC East West Bancorp 10.5333 17.98 B 0.1013 0.97 1.02 M 10.74 M
NICE Nice Ltd ADR 28.4852 5.51 B 0.2851 1.01 375.08 K 10.68 M
SVC Service Properties Trust 6.9753 739.94 M 0.1055 1.54 1.51 M 10.52 M
MSTR Strategy 9.181 47.25 B 0.085 0.93 1.14 M 10.49 M
CROX Crocs Inc 5.81 7.49 B 0.04 0.69 1.8 M 10.44 M
BPOP Popular Inc 18.2819 9.92 B 0.8242 4.72 567.22 K 10.37 M
DHC Diversified Healthcare Trust 8.1164 1.75 B 0.278 3.55 1.26 M 10.25 M
CVLT Commvault Systems 22.03 6.22 B 0.16 0.73 417.07 K 9.19 M
RBBN Ribbon Communications Inc 10.00 263.39 M 0.20 2.04 915.18 K 9.15 M
WPRT Westport Fuel Systems Inc 125.50 42.17 M 4.70 3.89 48.28 K 6.06 M
GBCI Glacier Bancorp Inc 7.8789 6.27 B 0.1515 1.96 753.1 K 5.93 M
HUBG Hub Group Inc A 13.3527 1.5 B 0.1458 1.1 438.8 K 5.86 M
ANDE Andersons Inc 13.6328 1.86 B 0.5283 4.03 417.6 K 5.69 M
RGS Regis Corp 311.8293 58.05 M 1.7071 0.55 16.11 K 5.02 M
RBCN Rubicon Technology 161.90 45.67 M 7.30 4.72 28.97 K 4.69 M
IBKR Interactive Brokers 4.2627 139.36 B 0.0224 0.53 1.1 M 4.69 M
TITN Titan Machinery Inc 11.26 531.14 M 0.28 2.55 399.4 K 4.5 M
CBRL Cracker Barrel 18.9692 1.5 B 0.1714 0.91 230.6 K 4.37 M
ONB Old National Bncp 6.824 9.48 B 0.042 0.62 628.9 K 4.29 M
KOPN Kopin Cp 4.92 584.24 M 0.39 8.61 871.58 K 4.29 M
OZK Bank Ozk 4.5779 5.5 B 0.1615 3.66 933.47 K 4.27 M
FFBC First Finl Bncp [Oh] 6.648 3.43 B 0.1419 2.18 569.12 K 3.78 M
SWBI Smith & Wesson Brands Inc 3.0706 702.64 M 0.0444 1.47 1.23 M 3.78 M
SHOE Shoe Station Group Inc. 4.5041 390.36 M 0.4459 10.99 834.9 K 3.76 M
DRH Diamondrock Hospitality Company Common Stock 5.1705 2.96 B 0.0594 1.16 715.9 K 3.7 M
RAIL Freightcar America 17.4915 162.32 M 0.1549 0.89 202.36 K 3.54 M
ENTG Entegris Inc 4.021 22.52 B 0.0475 1.2 872.72 K 3.51 M
VLY Valley National Bancorp 5.3427 7.88 B 0.0833 1.58 645.26 K 3.45 M
ROCK Gibraltar Ind Inc 15.32 900.24 M 0.10 0.66 214.72 K 3.29 M
CENTA Central Garden & Pet 7.464 2.53 B 0.104 1.41 435.56 K 3.25 M
RRGB Red Robin Gourmet Burgers Inc 16.19 166.54 M 0.14 0.87 189.73 K 3.07 M
LIVN Livanova Plc OR Sh 16.03 5.03 B 0.16 1.01 179.89 K 2.88 M
KLIC Kulicke and Soffa 4.6087 3.61 B 0.0261 0.57 609.2 K 2.81 M
TRMK Trustmark Corp 11.1058 2.77 B 0.0801 0.73 241.54 K 2.68 M
SCHL Scholastic Cp 19.8174 678.02 M 0.1401 0.71 128.68 K 2.55 M
SEED Origin Agritech Ltd 55.90 9.28 M 3.40 6.48 43.4 K 2.43 M
SBLK Star Bulk Carriers 114.4835 3.25 B 4.1573 3.77 21.17 K 2.42 M
KFRC Kforce Inc 9.6338 1 B 0.083 0.87 247 K 2.38 M
LINC Lincoln Educational 18.1041 723.57 M 0.1102 0.61 126.04 K 2.28 M
UFPI Universal Forest Prd 10.8278 4.34 B 0.1162 1.08 177.6 K 1.92 M
CRESY Cresud Sacif ADR 7.9657 690.43 M 0.6784 9.31 239.83 K 1.91 M
CYTK Cytokinetics 21.60 7.82 B 0.84 4.05 87.83 K 1.9 M
SNBR Sleep Number Corp 5.28 960.38 K 0.06 1.15 353.6 K 1.87 M
MFIC Midcap Financial Investment Corp 4.3838 838.55 M 0.0407 0.94 396.23 K 1.74 M
QUIK Quicklogic Corp 21.00 171.45 M 0.56 2.74 81.83 K 1.72 M
UEIC Universal Elect IN 22.56 88.26 M 0.16 0.71 70.6 K 1.59 M
CLAR Clarus Corp 3.8858 193.74 M 0.0814 2.14 392.78 K 1.53 M
ACLS Axcelis Tech Inc 5.12 3.22 B 0.32 6.67 291.98 K 1.49 M
FCFS First Cash Fin Svcs 16.0422 7.92 B 0.1657 1.04 92.11 K 1.48 M
GSM Ferroglobe Plc Os 7.2387 554.01 M 0.0832 1.16 198.83 K 1.44 M
OFIX Orthofix Intl NV 31.37 289.82 M 0.19 0.61 45.6 K 1.43 M
LGND Ligand Pharm 8.0647 6.18 B 0.5809 7.76 176.28 K 1.42 M
CRMT America's Car-Mart 23.16 7.8 M 0.63 2.8 60.31 K 1.4 M
MVIS Microvision 32.88 35.75 M 0.72 2.24 42.38 K 1.39 M
FFIN First Finl Bkshs Inc 6.1425 4.34 B 0.0442 0.72 222.6 K 1.37 M
UBSI United Bkshs Inc 8.4222 6.56 B 0.0453 0.54 161.4 K 1.36 M
OMER Omeros Corp 7.70 1.27 B 0.37 5.05 169.13 K 1.3 M
ACHV Achieve Life Sciences Inc 70312.00 647.48 M 1034.00 1.49 18 1.27 M
CENT Central Garden 8.014 2.95 B 0.0939 1.19 156.07 K 1.25 M
NEOG Neogen Cp 5.6149 2.45 B 0.13 2.37 217.01 K 1.22 M
ANGO Angiodynamics Inc 15.59 499.19 M 0.11 0.71 75.67 K 1.18 M
BWEN Broadwind Energy Inc 65.20 56.07 M 0.80 1.24 17.91 K 1.17 M
IRDM Iridium Comm Inc 8.4179 4.86 B 0.3382 4.19 128.4 K 1.08 M
SNEX Stonex Group Inc 5.3541 6.9 B 0.0504 0.95 187.65 K 1 M
RNST Renasant Corp 9.3785 3.63 B 0.1499 1.62 106.14 K 995.42 K
SFNC Simmons First Natl 7.7117 3.38 B 0.0642 0.84 126.6 K 976.3 K
GURE Gulf Resources Inc 465.50 5.08 M 6.50 1.42 2.09 K 971.5 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BAC Bank of America Corporation 12.60 352.05 B 0.447 3.68 179.79 M 2.27 B
C Citigroup Inc 31.5178 205.26 B 0.3674 1.18 30.6 M 964.38 M
CL Colgate-Palmolive Company 29.0831 79.23 B 1.0262 3.66 27.91 M 811.7 M
JPM JP Morgan Chase & Company 28.7409 919.35 B 0.1458 0.51 20.42 M 587.01 M
MRK Merck & Company 19.2302 364.26 B 0.4651 2.48 29.54 M 568.15 M
WFC Wells Fargo & Company 18.8413 258.31 B 0.3199 1.73 27.29 M 514.16 M
WMT Walmart Stores 12.8247 1.02 T 0.116 0.91 40.08 M 514.05 M
DE Deere & Company 37.5896 181.6 B 1.6874 4.7 13.4 M 503.79 M
PFE Pfizer Inc 8.6976 164.67 B 0.1195 1.39 51.45 M 447.45 M
MGM MGM Resorts International 11.1848 8.47 B 0.17 1.54 31.62 M 353.7 M
CVS CVS Corp 20.597 114.32 B 0.1678 0.82 16.22 M 334.07 M
HD Home Depot 18.3476 347.88 B 0.2017 1.11 17.83 M 327.22 M
MOS Mosaic Company 40.8835 6.97 B 1.2542 3.16 7.88 M 322.24 M
BMY Bristol-Myers Squibb Company 13.7424 129.66 B 0.1626 1.2 20.78 M 285.57 M
MCD McDonald's Corporation 40.7516 192.46 B 0.2612 0.65 6.99 M 284.71 M
AXP American Express Company 32.8953 214.98 B 0.1662 0.51 8.56 M 281.65 M
TEVA Teva Pharmaceutical Industries Ltd ADR 43.3602 51.92 B 0.3596 0.84 5.24 M 227.33 M
BG Bunge Ltd 42.0976 19.53 B 2.4949 6.3 5.26 M 221.42 M
DVN Devon Energy Corp 45.5402 51.24 B 0.6609 1.47 4.78 M 217.64 M
LOW Lowe's Companies 16.0464 127.77 B 0.0817 0.51 13.49 M 216.43 M
NOK Nokia Corp ADR 8.18 0.1468 1.83 26.25 M 214.73 M
TECK Teck Resources Ltd 26.1041 29.55 B 0.5243 2.05 7.65 M 199.71 M
BAX Baxter International Inc 25.5711 13.35 B 0.3398 1.35 7.79 M 199.11 M
RF Regions Financial Corp 3.4679 24.53 B 0.1351 4.05 56.04 M 194.35 M
TJX TJX Companies 7.90 147.8 B 0.0464 0.59 23.63 M 186.65 M
SPG Simon Property Group 35.3018 88.44 B 1.588 4.71 5.26 M 185.82 M
STT State Street Corp 29.0741 47.19 B 0.592 2.08 6.19 M 180.11 M
TMO Thermo Fisher Scientific Inc 43.974 259.44 B 0.3217 0.74 3.9 M 171.45 M
FITB Fifth Third Bancorp 6.2044 0.1588 2.63 24.32 M 150.9 M
HIG Hartford Financial Services Group 18.832 36.76 B 0.435 2.36 7.93 M 149.41 M
UPS United Parcel Service 33.0382 95.71 B 0.1728 0.53 4.31 M 142.35 M
BRK-B Berkshire Hathaway Inc (Class B) 69.04 1.27 T 0.44 0.64 2.02 M 139.46 M
HL Hecla Mining Company 5.8259 8.8 B 0.1206 2.11 23.85 M 138.92 M
LLY Eli Lilly and Company 23.7062 1.29 T 0.1767 0.75 5.74 M 136.17 M
ZBH Zimmer Biomet Holdings 49.8751 19.53 B 1.1001 2.26 2.65 M 131.96 M
CLX Clorox Company 36.8711 13.24 B 0.2976 0.81 3.57 M 131.46 M
GNW Genworth Financial Inc 11.75 3.09 B 0.16 1.38 9.99 M 117.39 M
BSX Boston Scientific Corp 8.39 64.27 B 0.12 1.45 13.86 M 116.25 M
PRU Prudential Financial Inc 26.625 42.38 B 0.2062 0.78 4.35 M 115.86 M
AAP Advance Auto Parts Inc 35.0377 2.75 B 0.941 2.76 3.24 M 113.46 M
TFC Truist Financial Corp 14.0313 59.89 B 0.1007 0.72 7.53 M 105.59 M
PNC PNC Bank 35.3213 92.17 B 0.4229 1.21 2.95 M 104.06 M
BRK-A Berkshire Hathaway Inc (Class A) 103875.00 1.27 T 775.00 0.75 967 100.45 M
BBY Best Buy Company 24.6607 21.83 B 0.1625 0.66 4.07 M 100.42 M
PSA-P-S Public Storage DEP SH REPSTG PFD SH BEN INT SER S 80.69 0.78 0.98 1.24 M 100.18 M
CF Cf Industries Holdings 12.022 18.6 B 0.3343 2.86 8.32 M 99.99 M
AZO Autozone 145.86 52.46 B 3.24 2.27 655.25 K 95.57 M
PHM Pultegroup 8.5491 24.19 B 0.3747 4.58 11.12 M 95.1 M
CDE Coeur Mining Inc 23.09 14.29 B 0.50 2.21 4.12 M 95.05 M
IPI Intrepid Potash Inc 279.8969 439.82 M 8.9915 3.32 306.84 K 85.88 M
IP International Paper Company 19.436 18.23 B 0.2663 1.39 4.28 M 83.16 M
FIS Fidelity National Information Services 17.7086 15.23 B 0.6715 3.94 4.62 M 81.8 M
VNO Vornado Realty Trust 27.0383 7.07 B 0.635 2.41 2.76 M 74.57 M
OSK Oshkosh Truck Corp 33.0166 8.64 B 0.7784 2.41 2.2 M 72.52 M
TSM Taiwan Semiconductor Manufacturing ADR 7.1623 2.07 T 0.0598 0.84 9.77 M 69.99 M
PSA Public Storage 44.0213 62.14 B 0.4255 0.98 1.57 M 69.05 M
PNW Pinnacle West Capital Corp 17.5286 12.97 B 0.4739 2.78 3.88 M 67.93 M
GME Gamestop Corp 4.055 13.04 B 0.0202 0.5 16.36 M 66.33 M
SQM Sociedad Quimica Y Minera S.A. ADR 30.1098 15.31 B 0.7345 2.5 2.18 M 65.75 M
DHI D.R. Horton 10.2517 39.51 B 0.1906 1.89 6.4 M 65.62 M
KEY Keycorp 3.5236 22.66 B 0.1127 3.3 18.46 M 65.03 M
AGCO Agco Corp 23.895 7.72 B 0.9761 4.26 2.64 M 63.16 M
ENFY Enlightify Inc. 190.4891 1.58 K 40.2055 26.75 323.32 K 61.59 M
DSX Diana Shipping Inc 8.7829 296.1 M 0.391 4.66 6.94 M 60.93 M
AGO Assured Guaranty Ltd 19.4137 3.29 B 0.3185 1.67 3.13 M 60.68 M
RCL Royal Caribbean Cruises Ltd 19.5498 86.47 B 0.3039 1.58 2.7 M 52.75 M
WSM Williams-Sonoma 7.2566 29.92 B 0.0449 0.62 7.14 M 51.82 M
GEN Genesis Healthcare Inc 6.4227 0.0536 0.84 8.01 M 51.47 M
ROK Rockwell Automation Inc 32.7136 44.78 B 0.2371 0.73 1.49 M 48.68 M
VMRK Vivmark Residential 15.7303 49.69 B 0.4794 3.14 3 M 47.23 M
BXP Boston Properties 36.0772 11.33 B 0.7397 2.09 1.3 M 46.91 M
KIM Kimco Realty Corp 5.9739 16.98 B 0.0565 0.95 7.8 M 46.61 M
CHD Church & Dwight Company 11.7969 26.67 B 0.105 0.9 3.89 M 45.92 M
CCJ Cameco Corp 24.6682 30.81 B 0.3603 1.48 1.86 M 45.8 M
HP Helmerich & Payne 20.8789 3.8 B 0.1367 0.66 2.19 M 45.63 M
CPB Campbell Soup Company 19.7852 0.1113 0.57 2.16 M 42.8 M
MTB M&T Bank Corp 40.3109 31.78 B 0.8451 2.14 953.99 K 38.46 M
MCO Moody's Corp 19.5665 87.63 B 0.1074 0.55 1.93 M 37.72 M
SLG SL Green Realty Corp 24.0735 3.76 B 0.6907 2.95 1.53 M 36.79 M
LEN Lennar Corp 11.0968 19.89 B 0.0759 0.69 3.3 M 36.59 M
BSBR Banco Santander Brasil S.A. ADR 4.4803 18.91 B 0.1002 2.29 7.64 M 34.21 M
MTD Mettler-Toledo International 100.03 34.59 B 0.60 0.6 339.97 K 34.01 M
VTR Ventas Inc 23.7127 47.02 B 0.3903 1.67 1.42 M 33.79 M
ESS Essex Property Trust 47.3276 18.86 B 0.3213 0.68 696.5 K 32.96 M
FRT Federal Realty Investment Trust 37.2887 9.77 B 0.7438 2.04 881 K 32.85 M
BBWI Bath & Body Works Inc 4.9431 4.31 B 0.0649 1.33 6.54 M 32.31 M
MTG Mgic Investment Corp 3.8983 5.52 B 0.2809 7.77 8.13 M 31.69 M
LZB La-Z-Boy Inc 7.3707 1.31 B 1.6433 28.69 4.22 M 31.09 M
WELL Welltower Inc 22.0562 179.34 B 0.5181 2.41 1.38 M 30.43 M
CMP Compass Minerals Intl Inc 41.1116 945.83 M 0.6439 1.59 721.5 K 29.66 M
ALV Autoliv Inc 20.183 8.67 B 0.4608 2.34 1.42 M 28.76 M
TSN Tyson Foods 9.5035 20.69 B 0.058 0.61 3.01 M 28.58 M
H Hyatt Hotels Corp 28.5303 17.53 B 0.8027 2.89 995.2 K 28.39 M
WTRG Essential Utilities Inc 8.5233 12.95 B 0.0883 1.05 3.26 M 27.77 M
FHN First Horizon Corp 8.4911 11.15 B 0.2078 2.51 3.24 M 27.47 M
RDN Radian Group Inc 4.6251 4.75 B 0.5284 12.9 5.66 M 26.2 M
DOC Physicians Realty Trust 8.3545 14.51 B 0.1419 1.73 2.94 M 24.54 M
FRO Frontline Ltd 61.5094 10.46 B 2.4909 4.22 395.46 K 24.32 M
EW Edwards Lifesciences Corp 6.8167 61.61 B 0.0509 0.75 3.55 M 24.18 M
BX Blackstone Inc 6.5667 149.47 B 0.1098 1.7 3.62 M 23.75 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TECK-B Teck Resources Limited 27.562 0.6742 2.51 4.12 M 113.53 M
BMO Bank of Montreal 25.508 0.3282 1.3 2.59 M 66.01 M
TD Toronto-Dominion Bank 17.8686 0.2146 1.22 3.18 M 56.9 M
CM Canadian Imperial Bank of Commerce 15.2503 0.2928 1.96 3.66 M 55.87 M
MFC Manulife Fin 10.2233 0.0911 0.9 5.21 M 53.23 M
BBD-B Bombardier Inc Series B 110.3311 6.2034 5.96 389.31 K 42.95 M
SLF Sun Life Financial Inc 14.1633 0.2369 1.7 2.56 M 36.21 M
FM First Quantum Minerals Ltd 14.1957 0.144 1.02 2.05 M 29.09 M
CCO Cameco Corp 26.0987 0.5156 2.02 1.01 M 26.34 M
BCE BCE Inc 10.8229 0.1722 1.62 2.17 M 23.46 M
ATRL Atkinsrealis Group Inc 41.8985 0.6213 1.51 558.53 K 23.4 M
NA National Bank of Canada 15.7515 0.2416 1.56 1.42 M 22.35 M
MRU Metro Inc 9.4997 0.206 2.22 2.25 M 21.39 M
BBD-A Bombardier Inc 123.50 6.00 5.11 157.62 K 19.47 M
L Loblaw CO 4.5831 0.1107 2.48 3.71 M 16.99 M
GTE Gran Tierra Energy Inc 60.30 2.40 4.15 258.72 K 15.6 M
SVM Silvercorp Metals Inc 6.4322 0.4322 7.2 2.38 M 15.3 M
TA Transalta Corp 11.7996 0.1815 1.56 1.26 M 14.92 M
BHC Bausch Health Companies Inc 14.007 0.282 2.05 783.17 K 10.97 M
ENB Enbridge Inc 9.7803 0.0661 0.68 1.11 M 10.89 M
CP Canadian Pacific Kansas City Ltd 8.8488 0.052 0.59 1.14 M 10.1 M
FFH Fairfax Financial Holdings Ltd 270.137 5.0203 1.89 36.83 K 9.95 M
S Sherritt Intl Rv 6.0171 0.1385 2.36 1.65 M 9.94 M
ONEX Onex Corp 21.9072 0.2902 1.34 452.1 K 9.9 M
IFC Intact Financial Corp 23.8947 0.1662 0.7 403 K 9.63 M
WN George Weston Limited 14.6495 0.1591 1.1 629.66 K 9.22 M
AGI Alamos Gold Inc Cls A 10.0214 0.3553 3.68 842.31 K 8.44 M
CVE Cenovus Energy Inc 18.1523 0.1007 0.56 463.4 K 8.41 M
PAAS Pan American Silver Corp 20.4895 0.1915 0.94 407.86 K 8.36 M
T Telus Corp 3.7661 0.0336 0.9 2.21 M 8.33 M
IGM Igm Financial Inc 16.5208 0.0887 0.54 399.91 K 6.61 M
MDI Major Drilling Grp 6.9625 0.0393 0.57 886.74 K 6.17 M
CAE Cae Inc 7.4819 0.042 0.56 737.09 K 5.51 M
REI-UN RioCan Real Estate Investment Trust 7.422 0.2015 2.79 685.55 K 5.09 M
VET Vermilion Energy Inc 13.8151 0.3704 2.75 365.8 K 5.05 M
GAU Galiano Gold Inc 6.81 0.54 8.61 704 K 4.79 M
TCW Trican Well 7.6965 0.0481 0.63 599.63 K 4.62 M
CS Capstone Mining Corp 3.03 0.03 1 1.35 M 4.08 M
AG First Majestic Silver Corp 3.6114 0.0691 1.95 1.01 M 3.65 M
WFG West Fraser Timber CO Ltd 13.7264 0.4784 3.61 259.4 K 3.56 M
GWO Great-West Lifeco Inc 10.8343 0.0629 0.58 317.29 K 3.44 M
WCN Waste Connections Inc 15.8943 0.2137 1.36 163.73 K 2.6 M
RBA Rb Global Inc 18.233 0.1112 0.61 140.47 K 2.56 M
PPL Pembina Pipeline Corp 5.7472 0.1361 2.43 426.74 K 2.45 M
ITH International Tower Hill Mines Ltd 6.90 0.05 0.73 337.6 K 2.33 M
BEI-UN Boardwalk Real Estate Investment Trust 21.0195 0.1831 0.88 101.78 K 2.14 M
PNP Pinetree Capital Ltd 372.00 12.00 3.33 5.53 K 2.06 M
CFW Calfrac Well Services Ltd 458.50 13.00 2.92 4.41 K 2.02 M
LB Laurentian Bank 18.8175 0.403 2.19 107.06 K 2.01 M
IAG IA Financial Corp Inc 17.6467 0.131 0.75 113.9 K 2.01 M
CG Centerra Gold Inc 4.3398 0.0452 1.05 456.8 K 1.98 M
AETR Aetherion Technologies Inc. 132.40 5.80 4.58 14.29 K 1.89 M
WPRT Westport Fuel Systems Inc 132.40 5.80 4.58 14.29 K 1.89 M
MRE Martinrea International Inc 6.6725 0.1388 2.12 259.25 K 1.73 M
DOL Dollarama Inc 3.0698 0.0701 2.34 535.2 K 1.64 M
EDR Endeavour Silver Corp 3.5001 0.2273 6.95 444.35 K 1.56 M
CORS Corus Entertainment Holdings Inc. 3760.635 99.1863 2.71 407 1.53 M
CJR-B Corus Entertainment Inc 7.5159 0.1982 2.71 203.6 K 1.53 M
CFP Canfor Corp 7.49 0.31 4.32 200.8 K 1.5 M
TKO Taseko Mines Ltd 3.47 0.03 0.87 429.5 K 1.49 M
EMA Emera Incorporated 10.9985 0.0829 0.76 132.56 K 1.46 M
AGF-B AGF Management Limited 5.9928 0.0579 0.98 230.88 K 1.38 M
SEA Seabridge Gold Inc 20.7281 0.7438 3.72 61.66 K 1.28 M
PXT Parex Resources Inc 3.0951 0.0936 3.12 383.2 K 1.19 M
NPI Northland Power Inc 3.9985 0.074 1.89 285.75 K 1.14 M
BCE-PT Bce Inc Pref T 7.1901 0.0411 0.57 144.83 K 1.04 M
MFI Maple Leaf Foods 7.0355 0.1823 2.66 139.62 K 982.27 K
TRZ Transat At Inc 15.70 0.43 2.82 61.26 K 961.75 K
AP-UN Allied Properties Real Estate Investment Trust 7.0814 0.115 1.65 132.1 K 935.45 K
OGC Oceanagold Corp 4.2246 0.1371 3.35 206.37 K 871.82 K
CPX Capital Power Corp 7.5279 0.0459 0.61 111.67 K 840.64 K
FCR-UN First Capital Real Estate Investment Trust 5.8062 0.0557 0.97 136.73 K 793.87 K
PTM Platinum Group Metals Ltd 183.00 12.00 7.02 3.82 K 698.33 K
HPS-A Hammond Power Solutions Inc 6.0192 0.1898 3.26 113.8 K 684.98 K
NWC The North West Company Inc 8.7683 0.2546 2.99 73.45 K 644 K
FRU Freehold Royalties Ltd 4.8886 0.0464 0.96 112.76 K 551.24 K
CSU Constellation Software Inc 23.4132 0.2908 1.26 22.65 K 530.26 K
POU Paramount Resources Ltd 4.8003 0.098 2.08 105.85 K 508.1 K
LIF Labrador Iron Ore Royalty Corp 4.7954 0.0276 0.58 100.36 K 481.25 K
NDM Northern Dynasty Minerals Ltd 7.71 0.04 0.52 59.3 K 457.2 K
III Imperial Metals Corp 4.625 0.03 0.65 93.44 K 432.14 K
TCL-A Transcontinental Inc 5.2826 0.1523 2.97 64.28 K 339.56 K
PIC-PA Premium Income Corp Pref A 5.4843 0.0329 0.6 59.98 K 328.93 K
KMP-UN Killam Apartment Real Estate Investment Trust 3.7198 0.0422 1.15 83.44 K 310.37 K
TRX Trx Gold Corporation 3.82 0.04 1.06 79.32 K 302.99 K
BU Burcon Nutrascience Corp 146.0711 1.3234 0.91 1.93 K 281.63 K
PBH Premium Brands Holdings Corp 5.9457 0.1653 2.86 42.62 K 253.42 K
CGY Calian Group Ltd 9.0026 0.0504 0.56 27.87 K 250.88 K
CJT Cargojet Inc 5.3597 0.0737 1.39 41.94 K 224.76 K
TECK-A Teck Resources Limited 28.1467 0.7693 2.81 7.61 K 214.08 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 8.4199 0.0497 0.59 23.09 K 194.42 K
AIF Altus Group Ltd 7.011 0.0561 0.81 27.08 K 189.84 K
WJX Wajax Corp 7.1263 0.0936 1.33 26.07 K 185.82 K
VGZ Vista Gold Corp 3.03 0.03 1 55.5 K 168.17 K
PWF-PH Power Financial Corp Pref H 9.3755 0.0649 0.7 17.89 K 167.76 K
MEQ Mainstreet Eq J 8.7493 0.3093 3.66 18.4 K 160.99 K
SLF-PE Sun Life Financial Sr 5 Prf 7.9914 0.0545 0.69 18.07 K 144.4 K
MRT-UN Morguard Real Estate Investment Trust 4.3001 0.0326 0.76 30.82 K 132.52 K
LGO Largo Resources Ltd 19.00 1.00 5.56 6.83 K 129.77 K
BCE-PA BCE Inc Pref AA 7.4179 0.0401 0.54 16.81 K 124.7 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
URBF Urban Barns Foods Inc 4780.00 260.00 5.75 262.41 K 1.25 B
MBGAF Mercedes-Benz Group AG 36.1571 42.59 B 0.6369 1.79 282.4 K 10.21 M
ICBU Imd Companies 10.00 2.28 M 8.00 400 975 K 9.75 M
LCU Lion Copper Corp. Common Shares 40.50 74.6 M 7.83 23.97 29.93 K 1.21 M
VALV Shengkai Innovations Inc 9.90 42.98 K 0.60 6.45 106.64 K 1.06 M
ULTRF Ultrapetrol (Bahamas) Limited 5.02 14.07 K 0.10 2.03 112.94 K 566.95 K
NKRSF Niko Resources Ltd 82.6101 2.5193 3.15 2.6 K 214.79 K
DOMR Dominion Resources Black Warrior Trust 9.651 785 0.1242 1.3 18.86 K 182.02 K
SPDC Speed Commerce Inc 38.40 603 0.32 0.84 4.47 K 171.61 K
ESNC EnSync Inc 6.05 1 0.55 10 24.68 K 149.3 K
SEII Sharing Economy International Inc 9000.00 645.17 K 300.00 3.45 6 54 K
SRSCQ Sears Canada Inc 10.7285 0.2364 2.25 1.2 K 12.87 K
BAJFF Camrova Resources Inc 13.78 0.38 2.84 560 7.72 K
EARI Entertainment Arts Research Inc 53.00 1.11 M 3.00 6 105 5.57 K
MIHL Montague International Holding Ltd 9.95 12.63 K 0.45 4.74 481 4.79 K
TOYOF Toyota Motor Corporation 3.1883 248.39 B 0.0586 1.87 1.38 K 4.38 K
JDNRF Jayden Resources Inc. 4.2213 2.32 M 0.1513 3.72 745 3.14 K
RTNB root9B Holdings Inc 12.00 610 1.50 14.29 220 2.64 K
RIGH Bud Genius Inc 62.50 158.56 K 37.50 150 20 1.25 K
FBCD FBC Holding Inc 700.00 1.52 M 445.00 174.51 1 700
RGGI Resgreen Group International Inc 170.00 48.75 K 10.00 6.25 3 510
COWI CoroWare Inc 5600.00 800.00 16.67 0 0
GDET GD Entertainment & Technology Inc 730000.00 447.19 K 10000.00 1.39 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AXL Arrow Exploration Corp 47.8632 1.7094 3.7 1.21 M 57.94 M
GBU Gabriel Resources Ltd 35.10 1.50 4.46 1.44 M 50.42 M
OPW Opawica Explorations Inc 360.00 24.00 7.14 96 K 34.56 M
HAWK Hawkeye Gold & Diamond Inc 27.00 9.00 50 350 K 9.45 M
EMR Emgold Mining Corporation 50.00 5.00 11.11 187.5 K 9.38 M
OYL CGX Energy Inc 11.90 0.10 0.85 158 K 1.88 M
BARU Baru Gold Corp 19.5833 0.0979 0.5 44.22 K 866.05 K
SKP StrikePoint Gold Inc 43.00 2.00 4.88 17.74 K 762.65 K
PX Pelangio Exploration Inc 7.40 0.40 5.71 55.59 K 411.37 K
PUMA Puma Exploration Inc 11.00 1.00 10 18.6 K 204.6 K
SC-H Serrano Resources Ltd 22.00 2.00 10 7.95 K 174.86 K
SA-H Southern Arc Minerals Inc 6.90 0.60 9.52 25.29 K 174.5 K
VRB Vanadiumcorp Resource Inc 18.50 1.00 5.71 6.94 K 128.45 K
AVCR Avricore Health Inc 22.40 0.40 1.82 3.65 K 81.65 K
EPO-H Encanto Potash Corp 12.00 0.50 4.35 6.05 K 72.6 K
PKT Parkit Enterprise Inc 3.80 0.10 2.7 18.23 K 69.27 K
DLTA Delta Resources Limited 3.60 0.30 9.09 18.2 K 65.52 K
GSVR Guanajuato Silver Company Ltd 3.42 0.18 5.56 15.55 K 53.19 K
TIG Triumph Gold Corp 31.00 1.00 3.33 1.5 K 46.47 K
FUSE Fuse Cobalt Inc 140.00 10.00 7.69 296 41.44 K
VMY-H Voice Mobility International Inc 3.75 0.50 15.38 10.1 K 37.88 K
JDN Jayden Resources Inc 5.10 0.60 13.33 5.81 K 29.63 K
LUCA Luca Mining Corp. 10.24 1.28 14.29 2.49 K 25.53 K
GCOM Green Shift Commodities Ltd. 8.20 0.80 10.81 3.05 K 25.01 K
VVTM VVT Med Inc. 981.3084 46.7289 5 25 24.53 K
HAY Hayasa Metals Inc. 54.00 1.80 3.45 444 23.98 K
RPX Red Pine Exploration Inc 4.50 0.50 12.5 5.09 K 22.89 K
REG Regulus Resources Inc 6.383 1.2766 25 2.51 K 16 K
MOON Blue Moon Metals Inc 20.00 5.00 33.33 625 12.5 K
PGE Group Ten Metals Inc 8.40 0.70 9.09 1.24 K 10.44 K
MUR Murchison Minerals Ltd 37.50 2.50 7.14 242 9.07 K
WGO White Gold Corp 3.50 0.10 2.94 2.25 K 7.88 K
BMM Black Mammoth Metals Corporation 3.20 0.40 14.29 1.97 K 6.29 K
BTR Bonterra Resources Inc 42.00 1.00 2.44 78 3.28 K
AUQ AuQ Gold Mining Inc 3.20 0.40 14.29 875 2.8 K
ANDC Andina Copper Corporation 6.25 0.625 11.11 448 2.8 K
WINS Winshear Gold Corp 24.0503 1.85 8.33 96 2.31 K
BRON Bronco Resources Corp. 11.60 0.60 5.45 197 2.29 K
KTN Kootenay Silver Inc 8.50 0.50 6.25 230 1.96 K
ID Identillect Technologies Corp 9.00 3.00 50 166 1.49 K
CPAU CopAur Minerals Inc 32.00 1.00 3.23 35 1.12 K
ATOM Atomic Minerals Corp 23.3999 0.90 4 22 514.8
LI American Lithium Corp 12.00 4.00 50 20 240
CTEK CLEANTEK Industries Inc 9.4118 1.1765 14.29 9 84.71
TNX TenX Protocols Inc. 252.4506 3.525 1.42 0 0
© 2026 - CastFwd Corp.