Gainers for 18 March 2010 from 00:00:00 until 23:59:59

Gainers for 18 March 2010 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 1368.00 6.16 M 14.00 1.03 41.38 K 56.6 M
AGIG AGIG 1949.3824 36 M 9.8702 0.51 1.85 K 3.61 M
FSP Franklin Street Properties 5.676 43.84 M 0.0368 0.65 377.7 K 2.14 M
LNG Cheniere Energy 3.1442 63.2 B 0.0383 1.23 257.3 K 809 K
APT Alpha Pro Tech 3.4675 63.79 M 0.0675 1.99 188.29 K 652.91 K
GORO Gold Resource Corp 7.346 554.41 M 0.1031 1.42 82.84 K 608.55 K
CVU CPI Aerostructures 8.0599 61.08 M 0.1598 2.02 62.94 K 507.31 K
TOVX Theriva Biologics Inc 9712.50 7.34 M 87.50 0.91 25 242.81 K
WWR Westwater Resources 4495.1992 49.75 M 55.1992 1.24 47 211.27 K
DSS Document Security Systems 8579.2197 4.89 M 228.5049 2.74 23 197.32 K
CEV Eaton Vance California Muni Income Trust 5.3316 74.34 M 0.0435 0.82 35.18 K 187.56 K
BHB Bar Harbor Bankshares 7.0988 693.94 M 0.0658 0.94 25.65 K 182.08 K
LODE Comstock Mining Inc 450.00 120.17 M 25.00 5.88 392 176.4 K
BKTI Bk Technologies Inc 13.6339 252.1 M 0.0797 0.59 7.88 K 107.46 K
SIF Sifco Industries 15.2463 126.01 M 0.2858 1.91 4.7 K 71.66 K
CIX Compx International Inc 4.8183 545.42 M 0.0621 1.31 14.4 K 69.38 K
REPX Riley Exploration Permian Inc 47.8016 976.66 M 0.9373 2 1.13 K 54.06 K
COHN Cohen & CO Inc 20.2387 30.74 M 0.1559 0.78 2.48 K 50.09 K
DIT Amcon Distributing Company 48.9541 58.48 M 0.4385 0.9 1 K 48.95 K
NEN New England Realty Associates 12.2801 159.52 M 0.2063 1.71 3.6 K 44.21 K
FRD Friedman Industries Inc 3.8898 275.24 M 0.0473 1.23 10.5 K 40.84 K
PAAI Paradium AI, Inc. 7.26 28.99 M 0.66 10 4.57 K 33.16 K
MPU Mega Matrix Corp 3.9371 4.38 M 0.0891 2.32 5.5 K 21.65 K
PW Power REIT 9.6173 2.45 M 0.1308 1.38 1.8 K 17.35 K
DXR Daxor Corp 9.558 49.39 M 0.067 0.71 1.71 K 16.33 K
BDL Flanigan's Enterprises 5.8782 119.56 M 0.3913 7.13 1.91 K 11.2 K
CMT Core Molding Technologies Inc 3.5212 200.01 M 0.1088 3.19 2.7 K 9.51 K
UUUU Energy Fuels Inc 10.855 1.77 B 0.085 0.79 478 5.19 K
OGEN Oragenics Inc 223200.00 1.58 M 7200.00 3.33 0 0

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 43.20 97.61 M 3.78 9.59 5.42 K 234.1 K
LINE Linear Minerals Corp. 135.85 6.175 4.76 238 32.33 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HE Lean Hogs 72.88 1.28 1.79 11.19 K 815.67 K
FC Feeder Cattle 135.25 2.175 1.63 3.16 K 426.85 K
KC Coffee 133.15 1.95 1.49 25 3.33 K
CT Cotton 82.25 1.23 1.52 0 0

Foreign Exchange Market (FOREX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ILSCZK ILS/CZK - Israeli Shekel Czech Koruna 4.9896 0.0298 0.6 0 0

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 4422.50 5.72 T 44.0898 1.01 16.64 M 73.61 B
MOVE Merrill Lynch Option Volatility Estimate 75.90 3.16 B 1.80 2.43 0 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
QCOM Qualcomm Inc 26.9556 189.54 B 1.0201 3.93 45.53 M 1.23 B
AMZN Amazon.com Inc 6.638 2.89 T 0.071 1.08 100.48 M 667 M
EBAY Ebay Inc 10.2511 52.74 B 0.1792 1.78 28.62 M 293.38 M
AMGN Amgen Inc 39.4417 252.64 B 0.5953 1.53 6.44 M 254.12 M
CMCSA Comcast Corporation 5.7426 88.06 B 0.0292 0.51 33.06 M 189.84 M
GILD Gilead Sciences Inc 16.3795 208.31 B 0.0829 0.51 11.15 M 182.62 M
FSLR First Solar Inc 115.13 18.52 B 0.605 0.53 1.5 M 172.85 M
HON Honeywell International Inc. Common Stock 27.6245 70.82 B 0.3308 1.21 5.52 M 152.54 M
ADBE Adobe Systems Inc 35.75 92.84 B 0.26 0.73 4.23 M 151.11 M
KMB Kimberly-Clark Corp 39.7088 65.78 B 0.2333 0.59 3.07 M 122.04 M
CSX CSX Corp 4.3754 97.07 B 0.0523 1.21 27.64 M 120.93 M
GEN Gen Digital Inc 6.2404 17.61 B 0.1215 1.99 18.48 M 115.32 M
CHRW C.H. Robinson Ww 39.4058 15.58 B 0.6268 1.62 2.11 M 83.33 M
VTRS Viatris Inc 18.1225 23.74 B 0.2107 1.18 4.58 M 83 M
CAR Avis Budget Group 10.9167 4.44 B 0.8646 8.6 7.28 M 79.49 M
NTAP Netapp Inc 24.4454 36.55 B 0.1908 0.79 3.21 M 78.46 M
SOHU Sohu.com Inc ADR 54.52 359.88 M 1.16 2.17 958.65 K 52.27 M
TCOM Trip.com Group Ltd ADR 18.3707 27.21 B 0.1493 0.82 2.68 M 49.19 M
CLNE Clean Energy Fuels 21.78 436.48 M 0.76 3.62 2.16 M 46.96 M
CTAS Cintas Corp 5.6747 90.34 B 0.0572 1.02 8 M 45.41 M
VRSN Verisign Inc 22.6194 28.03 B 0.2097 0.94 1.97 M 44.67 M
JBHT J B Hunt Transport 31.0557 21.22 B 0.2819 0.92 1.3 M 40.52 M
NDAQ Nasdaq Inc 5.435 60.73 B 0.0577 1.07 7.29 M 39.63 M
PRDO Perdoceo Education Corp 30.622 1.82 B 0.4528 1.5 1.26 M 38.46 M
PPLI People Incorporated 4.0223 3.27 B 0.0298 0.75 8.77 M 35.29 M
MTCH Match Group Inc 6.4067 9.51 B 0.0475 0.75 5.49 M 35.18 M
RGLD Royal Gold Inc 39.9142 21.57 B 0.826 2.11 858.3 K 34.26 M
AMSC Amer Superconductor 261.80 1.21 B 1.40 0.54 128.01 K 33.51 M
UTHR United Therapeutic 57.11 25.27 B 0.32 0.56 570.14 K 32.56 M
ADTN Adtran Inc 20.3613 396 M 0.4952 2.49 1.57 M 31.98 M
EXPD Expeditors Intl 30.9948 25.26 B 0.3668 1.2 959.3 K 29.73 M
CAKE Cheesecake Fact 20.8364 5.29 B 0.1845 0.89 1.29 M 26.85 M
CDNS Cadence Design Systems, Inc. 6.68 91.46 B 0.18 2.77 3.79 M 25.32 M
NTES Netease Inc ADR 6.4069 78.52 B 0.087 1.38 3.2 M 20.48 M
WERN Werner Enterprise 14.5828 1.66 B 0.0824 0.57 1.2 M 17.5 M
TTWO Take-Two Interactive Software 10.00 42.44 B 0.17 1.73 1.74 M 17.37 M
UPBD Upbound Group Inc. 23.33 1.39 B 0.17 0.73 737.3 K 17.2 M
SEIC Sei Investments Company 16.7787 12.92 B 0.1368 0.82 985.34 K 16.53 M
NDSN Nordson Corp 29.9916 18.19 B 0.3416 1.15 509.4 K 15.28 M
JAZZ Jazz Pharma Plc 12.65 15.43 B 0.16 1.28 1.13 M 14.29 M
RGP Resources Connection Inc 10.7559 93.35 M 0.529 5.17 1.32 M 14.15 M
MIDD Middleby Corp 19.1166 6.12 B 0.2199 1.16 729.92 K 13.95 M
RYAAY Ryanair Hlds Plc ADR 8.6492 29.98 B 0.0776 0.91 1.59 M 13.72 M
BPOP Popular Inc 19.5557 9.96 B 0.6744 3.57 697.31 K 13.64 M
GBCI Glacier Bancorp Inc 9.2538 6.27 B 0.0765 0.83 1.46 M 13.48 M
SYNA Synaptics Inc 27.66 4.68 B 0.16 0.58 481.47 K 13.32 M
LSTR Landstar System 32.9803 4.99 B 0.1992 0.61 397.68 K 13.12 M
HRTX Heron Therapeutics 41.20 61.87 M 10.00 32.05 315.87 K 13.01 M
CMTL Comtech Telecom Company 21.2196 36.47 M 0.1123 0.53 584.94 K 12.41 M
FULT Fulton Financial Cor 6.1144 4.51 B 0.1878 3.17 1.96 M 12.01 M
CASY Casey's General Stor 26.2008 26.12 B 0.1739 0.67 439.75 K 11.52 M
CINF Cincinnati Financial 17.0994 29.21 B 0.0993 0.58 652.4 K 11.16 M
AVAV Aerovironment Inc 24.75 6.14 B 1.15 4.87 447.24 K 11.07 M
ARCB Arcbest Corp 26.1877 2.97 B 0.1677 0.64 417.26 K 10.93 M
EWBC East West Bancorp 13.0684 17.97 B 0.1739 1.35 776.22 K 10.14 M
CVBF Cvb Financial Corp 5.773 3.95 B 0.0924 1.63 1.7 M 9.81 M
DHC Diversified Healthcare Trust 9.2188 1.77 B 0.082 0.9 1.02 M 9.39 M
NWPX Northwest Pipe Company 21.29 879.12 M 1.17 5.82 432.32 K 9.2 M
OLED Universal Display 11.9942 4.05 B 1.4887 14.17 678.97 K 8.14 M
VSAT Viasat Inc 34.39 9.81 B 0.39 1.15 233.11 K 8.02 M
IDXX Idexx Laboratories 28.785 54.99 B 0.41 1.44 277.1 K 7.98 M
NICE Nice Ltd ADR 32.1052 5.4 B 0.3421 1.08 230.93 K 7.41 M
MNRO Monro Muffler Brak 16.6893 324.39 M 0.2543 1.55 438.29 K 7.31 M
RBBN Ribbon Communications Inc 13.20 259.8 M 0.30 2.33 540.06 K 7.13 M
LOPE Grand Canyon Educati 25.07 3 B 0.40 1.62 281.2 K 7.05 M
MPWR Monolithic Power Sys 18.5323 70.59 B 0.1111 0.6 372.6 K 6.91 M
SHOO Steven Maddens Ltd 7.6254 3.01 B 0.1272 1.7 853.03 K 6.5 M
COO Cooper Companies 9.9141 11.83 B 0.0597 0.61 656 K 6.5 M
VRSK Verisk Analytics Inc 27.0461 26.85 B 0.3432 1.29 232.8 K 6.3 M
WRLD World Acceptance Cp 41.99 635.21 M 0.35 0.84 149.45 K 6.28 M
TXRH Texas Roadhouse Inc 11.117 12.21 B 0.1584 1.45 564.09 K 6.27 M
WTFC Wintrust Financial Corp 30.3769 10.42 B 0.2897 0.96 203.41 K 6.18 M
LSCC Lattice Semicond 3.57 16.9 B 0.06 1.71 1.58 M 5.65 M
OSIS O S I Systems Inc 30.98 3.08 B 0.45 1.47 175.81 K 5.45 M
ULTA Ulta Beauty Inc 22.3895 27.83 B 0.1484 0.67 237.1 K 5.31 M
CIGI Colliers Intl Grp IN 11.8037 4.53 B 0.1856 1.6 434.5 K 5.13 M
TRMK Trustmark Corp 14.6739 2.77 B 0.1403 0.97 347.81 K 5.1 M
LINC Lincoln Educational 22.024 728.96 M 0.2125 0.97 229.09 K 5.05 M
FCFS First Cash Fin Svcs 19.3901 7.79 B 0.1831 0.95 258.36 K 5.01 M
IART Integra Lifesciences 15.7058 1.12 B 0.1495 0.96 291.62 K 4.58 M
HURN Huron Consulting 21.92 2.64 B 0.19 0.87 208.14 K 4.56 M
EHTH Ehealth Inc 18.88 13.97 M 0.46 2.5 240.62 K 4.54 M
ALTO Alto Ingredients Inc 201.60 287.79 M 3.15 1.59 21.46 K 4.33 M
MMSI Merit Medical Sys 12.08 5.19 B 0.088 0.73 354.81 K 4.29 M
FWRD Foward Air Corp 23.4486 579.68 M 0.2764 1.19 179.48 K 4.21 M
TTEC Teletech Hlds 14.5398 145.92 M 0.1828 1.27 285.84 K 4.16 M
IRDM Iridium Comm Inc 7.8166 4.89 B 0.4133 5.58 525.7 K 4.11 M
BJRI Bj's Restaurants Inc 23.6539 1.17 B 0.214 0.91 171.59 K 4.06 M
MFIC Midcap Financial Investment Corp 5.9644 838.55 M 0.0524 0.89 676.53 K 4.04 M
AIFU Fanhua Inc. 401.0017 467.56 M 2.3589 0.59 9.56 K 3.84 M
MZTI MZTI 39.0454 3.01 B 0.4323 1.12 94.4 K 3.69 M
PPC Pilgrim's Pride 6.685 6.49 B 0.1857 2.86 548.68 K 3.67 M
RDWR Radware Ltd 10.125 1.34 B 0.15 1.5 358.85 K 3.63 M
SCSC Scansource Inc 29.80 901.48 M 0.20 0.68 121.63 K 3.62 M
NTCT Netscout Systems 15.51 2.37 B 0.08 0.52 228.89 K 3.55 M
TILE Interface Inc 9.8315 1.81 B 0.0619 0.63 323.1 K 3.18 M
KALU Kaiser Aluminum 23.5615 1.81 B 0.1867 0.8 130.99 K 3.09 M
HALO Halozyme Therapeutic 7.60 11.43 B 0.16 2.15 400.62 K 3.04 M
SHOE Shoe Station Group Inc. 6.12 386.01 M 0.3804 6.63 495.6 K 3.03 M
UBSI United Bkshs Inc 14.236 6.52 B 0.088 0.62 212.4 K 3.02 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GE General Electric Company 63.4106 343.29 B 0.5229 0.83 18.47 M 1.17 B
FDX Fedex Corp 76.4977 74.78 B 2.3692 3.2 13.24 M 1.01 B
TEVA Teva Pharmaceutical Industries Ltd ADR 50.8394 50.93 B 1.6971 3.45 13.85 M 703.9 M
NKE Nike Inc 15.9484 56.09 B 0.8075 5.33 43.7 M 696.89 M
BSX Boston Scientific Corp 7.07 64.07 B 0.12 1.73 79.55 M 562.43 M
ELV Elevance Health Inc 50.6899 92.88 B 1.4932 3.04 10.55 M 534.98 M
JNJ Johnson & Johnson 40.7511 682.52 B 0.2569 0.63 11.74 M 478.5 M
HPQ HP Inc 15.055 26.04 B 0.1427 0.96 31.11 M 468.41 M
BA Boeing Company 55.6016 135.94 B 1.169 2.15 7.43 M 413.33 M
UNH Unitedhealth Group Inc 26.2075 363.01 B 0.6553 2.56 15.41 M 403.78 M
AIG American International Group 21.6451 42.81 B 0.1437 0.67 14.33 M 310.18 M
UPS United Parcel Service 37.4062 93.99 B 0.8942 2.45 7.75 M 289.9 M
MRK Merck & Company 21.4794 362.27 B 0.2067 0.97 13.1 M 281.32 M
GME Gamestop Corp 3.5618 12.93 B 0.2189 6.55 75.23 M 267.94 M
MMM 3M Company 43.3987 96.24 B 0.7728 1.81 5.91 M 256.38 M
GLW Corning Inc 13.071 102.94 B 0.2446 1.91 16.27 M 212.64 M
HUM Humana Inc 43.733 53.28 B 1.624 3.86 4.85 M 212.13 M
UNP Union Pacific Corp 26.0742 180.72 B 0.1558 0.6 7.65 M 199.43 M
CI Cigna Corp 32.459 78.29 B 0.9147 2.9 6.02 M 195.26 M
COF Capital One Financial Corp 31.795 116.46 B 0.4593 1.47 5.48 M 174.13 M
BBY Best Buy Company 23.564 21.69 B 0.198 0.85 6.62 M 155.96 M
LMT Lockheed Martin Corp 52.452 139.55 B 0.6592 1.27 2.92 M 153.32 M
TRV The Travelers Companies Inc 36.8585 82.61 B 0.2693 0.74 4.11 M 151.6 M
MCO Moody's Corp 24.6025 87.34 B 0.7631 3.2 6.08 M 149.66 M
SCHW The Charles Schwab Corp 15.2781 158.61 B 0.2439 1.62 8.93 M 136.36 M
T American Telephone and Telegraph Inc. 7.3008 149.42 B 0.0449 0.62 17.02 M 124.24 M
ITW Illinois Tool Works Inc 32.0228 81.49 B 0.6175 1.97 3.88 M 124.17 M
KMB Kimberly-Clark Corp 39.7088 35.59 B 0.2333 0.59 3.07 M 122.04 M
BAX Baxter International Inc 27.0821 13.32 B 0.2894 1.08 4.4 M 119.18 M
GEN Genesis Healthcare Inc 6.2404 0.1215 1.99 18.48 M 115.32 M
MCK Mckesson Corp 55.971 124.35 B 0.3094 0.56 1.86 M 104.18 M
WAT Waters Corp 66.01 45.38 B 0.59 0.9 1.49 M 98.34 M
DHR Danaher Corp 15.6224 163.21 B 0.1161 0.75 5.97 M 93.22 M
GIS General Mills 21.3465 17.92 B 0.1362 0.64 4.34 M 92.56 M
MSI Motorola Solutions 23.166 87.69 B 0.2521 1.1 3.94 M 91.38 M
NSC Norfolk Southern Corp 38.6891 74.85 B 0.2779 0.72 2.25 M 87.01 M
GAP Gap Inc 14.4375 7.46 B 0.0991 0.69 5.96 M 86.07 M
EFX Equifax Inc 29.8723 21.94 B 0.4685 1.59 2.56 M 76.62 M
MO Altria Group 8.506 129.62 B 0.0541 0.64 8.92 M 75.85 M
BG Bunge Ltd 41.8387 19.21 B 0.2092 0.5 1.79 M 74.97 M
DAL Delta Air Lines Inc 11.2979 56.94 B 0.1465 1.31 6.62 M 74.79 M
SYK Stryker Corp 46.2454 118.92 B 0.3183 0.69 1.6 M 73.86 M
MTB M&T Bank Corp 53.2375 31.58 B 0.7668 1.46 1.27 M 67.81 M
RL Ralph Lauren Corp 64.243 23.28 B 1.0255 1.62 1.05 M 67.51 M
AU Anglogold Ashanti Ltd ADR 31.8494 44.31 B 0.1881 0.59 1.92 M 61.13 M
BLK Blackrock Inc 149.0978 187.87 B 1.8897 1.28 405.9 K 60.52 M
INFY Infosys Ltd ADR 4.4188 49.78 B 0.0451 1.03 13.47 M 59.52 M
GSK Glaxosmithkline Plc ADR 17.587 101.51 B 0.6367 3.76 3.33 M 58.48 M
FHN First Horizon Corp 9.5566 11.09 B 0.2211 2.37 6.1 M 58.27 M
EPC Edgewell Personal Care 39.648 1.32 B 1.2999 3.39 1.39 M 54.93 M
AON AON Plc 35.841 70.74 B 0.2709 0.76 1.45 M 52.12 M
SPGI S&P Global Inc 27.8166 135.82 B 0.2466 0.89 1.85 M 51.56 M
MD Mednax Inc 57.96 2.45 B 1.57 2.78 778.38 K 45.11 M
JCI Johnson Controls Intl 8.6983 86.35 B 0.068 0.79 4.98 M 43.31 M
LH Laboratory Corp of America Holdings 62.352 30.23 B 0.3765 0.61 675.15 K 42.1 M
GFI Gold Fields Ltd ADR 7.5878 31.88 B 0.0485 0.64 5.17 M 39.26 M
SRE Sempra 15.3585 51.65 B 0.1331 0.87 2.51 M 38.49 M
HRB H&R Block 9.3256 6.21 B 0.0659 0.71 4 M 37.29 M
SONY Sony Group Corp ADR 6.3787 155.69 B 0.0931 1.48 5.73 M 36.55 M
TDC Teradata Corp 26.8111 3.18 B 0.1837 0.69 1.27 M 34.03 M
FNF Fidelity National Financial 7.0947 11.56 B 0.0856 1.22 4.67 M 33.15 M
JOE St. Joe Company 29.364 4.02 B 1.0555 3.73 1.11 M 32.49 M
RMD Resmed Inc 25.9922 33.6 B 0.3731 1.46 1.21 M 31.54 M
EXPD Expeditors Intl 30.9948 0.3668 1.2 959.3 K 29.73 M
IMAX Imax Corp 15.76 2.63 B 0.30 1.94 1.77 M 27.83 M
LHX L3Harris Technologies Inc 33.385 50.62 B 0.5015 1.53 828.7 K 27.67 M
CNC Centene Corp 5.1625 34.79 B 0.2475 5.04 4.76 M 24.6 M
HMY Harmony Gold Mining Co. Ltd ADR 8.5469 9.68 B 0.1996 2.39 2.82 M 24.14 M
AEE Ameren Corp 14.63 31.43 B 0.1857 1.29 1.63 M 23.81 M
GPI Group 1 Automotive 28.4973 3.07 B 0.4546 1.62 830.4 K 23.66 M
ALV Autoliv Inc 23.7918 8.56 B 0.1213 0.51 972.97 K 23.15 M
GPN Global Payments Inc 21.8183 23.34 B 0.1786 0.83 1.02 M 22.22 M
CMS Cms Energy Corp 9.3022 21.71 B 0.047 0.51 2.2 M 20.44 M
SGI Somnigroup International Inc. 7.2206 13.96 B 0.0407 0.57 2.82 M 20.38 M
EW Edwards Lifesciences Corp 8.2608 60.84 B 0.0583 0.71 2.43 M 20.08 M
RNR Renaissancere Holdings Ltd 47.8269 14.33 B 0.5936 1.26 418.5 K 20.02 M
WCC Wesco International 34.1155 15.93 B 0.4464 1.33 523.4 K 17.86 M
WNC Wabash National Corp 6.3007 477.05 M 0.7495 13.5 2.8 M 17.64 M
GVA Granite Construction Inc 24.1883 5.55 B 0.4967 2.1 727.84 K 17.61 M
EAT Brinker International 14.8943 8.21 B 0.1053 0.71 1.16 M 17.21 M
CPT Camden Property Trust 22.8216 11.39 B 0.1555 0.69 744.3 K 16.99 M
QGEN Qiagen N.V. 21.181 10.35 B 0.1739 0.83 796.92 K 16.88 M
HLF Herbalife Ltd 10.227 1.6 B 0.1483 1.47 1.65 M 16.87 M
TKR Timken Company 14.8828 7.58 B 0.1855 1.26 1.01 M 15.01 M
O Realty Income Corp 13.6282 56.52 B 0.1207 0.89 1.06 M 14.49 M
DIN Dineequity Inc 22.7515 446.68 M 1.3491 6.3 611.3 K 13.91 M
GBCI Glacier Bancorp Inc 9.2538 0.0765 0.83 1.46 M 13.48 M
BF-B Brown-Forman Corporation 10.758 13.78 B 0.1706 1.61 1.2 M 12.94 M
UGI Ugi Corp 10.1534 8.04 B 0.1511 1.51 1.25 M 12.67 M
WTRG Essential Utilities Inc 9.2105 12.79 B 0.1258 1.38 1.34 M 12.32 M
RGA Reinsurance Group of America Inc 38.7466 17.88 B 0.4532 1.18 291.3 K 11.29 M
EHC Encompass Health Corp 12.1098 13.82 B 0.0836 0.7 923.89 K 11.19 M
AWK American Water Works 14.8725 29.38 B 0.0903 0.61 732.6 K 10.9 M
SAH Sonic Automotive 10.0682 1.9 B 0.1891 1.91 1.07 M 10.82 M
TRN Trinity Industries 4.6858 2.36 B 0.0504 1.09 2.23 M 10.45 M
FRO Frontline Ltd 69.8107 10.41 B 0.4211 0.61 149.18 K 10.41 M
THO Thor Industries 21.7414 4 B 0.16 0.74 478.7 K 10.41 M
FLO Flowers Foods 6.3705 1.27 B 0.0576 0.91 1.6 M 10.17 M
MSM Msc Industrial Direct Company 26.9123 6.67 B 0.182 0.68 370.6 K 9.97 M
BCO Brink's Company 22.7355 4.82 B 0.1153 0.51 436.8 K 9.93 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CNR Canadian National Railway Co. 22.1753 0.1421 0.64 1.65 M 36.5 M
FM First Quantum Minerals Ltd 16.7305 0.157 0.95 1.92 M 32.19 M
POW Power Corp of Canada Sv 13.6069 0.1462 1.09 2.3 M 31.3 M
BTE Baytex Energy Corp 23.8603 0.1281 0.54 681.78 K 16.27 M
D-UN Dream Office Real Estate Investment Trust 24.467 0.7089 2.98 640.12 K 15.66 M
L Loblaw CO 5.3901 0.0723 1.36 2.3 M 12.4 M
GIB-A CGI Inc 15.1417 0.2675 1.8 579.92 K 8.78 M
TXG Torex Gold Resources Inc 10.7537 0.0996 0.93 757.95 K 8.15 M
FTS Fortis Inc 15.8423 0.0816 0.52 431.95 K 6.84 M
FFH Fairfax Financial Holdings Ltd 274.4684 3.9469 1.46 23.12 K 6.35 M
X TMX Group Ltd 3.8123 0.0202 0.53 1.44 M 5.48 M
CGG China Gold Int Resources Corp 3.5026 0.0409 1.18 1.02 M 3.57 M
CAE Cae Inc 7.9376 0.1268 1.62 361.86 K 2.87 M
KEI Kolibri Global Energy Inc 31.00 2.20 7.64 88.94 K 2.76 M
CFP Canfor Corp 9.01 0.07 0.78 290.5 K 2.62 M
RFA RFA Financial Inc. 22.6968 0.4278 1.92 106.83 K 2.42 M
EDV Endeavour Mining Corp 21.5806 1.0668 5.2 94.73 K 2.04 M
CG Centerra Gold Inc 5.3488 0.0287 0.54 328.9 K 1.76 M
TCL-A Transcontinental Inc 5.6393 0.116 2.1 181.2 K 1.02 M
DOL Dollarama Inc 3.3643 0.0218 0.65 285.6 K 960.84 K
ACX Act Energy Technologies Ltd 3.2858 0.0214 0.66 292.3 K 960.44 K
RUS Russel Metals 7.5787 0.0633 0.84 124.6 K 944.31 K
TXR Torex Resources Inc. 10.7001 0.0991 0.93 75.8 K 811.01 K
CPX Capital Power Corp 8.6711 0.0776 0.9 75.01 K 650.39 K
SEA Seabridge Gold Inc 17.4997 0.2838 1.65 31.73 K 555.18 K
TAL Petrotal Corp 166.3132 7.1687 4.5 3 K 499.6 K
BDI Black Diamond Group Ltd 6.2201 0.0718 1.17 77.21 K 480.27 K
DSG Descartes Sys 6.49 0.06 0.93 60.69 K 393.88 K
CIGI Colliers International Group Inc 12.0852 0.1656 1.39 31.05 K 375.31 K
ELEF Silver Elephant Mining Corp 18.5218 2.9767 19.15 18.93 K 350.6 K
VNP 5N Plus Inc 5.33 0.08 1.52 64.7 K 344.85 K
WJX Wajax Corp 9.6045 0.0702 0.74 35.9 K 344.75 K
EQB EQB Inc 9.3931 0.0573 0.61 36 K 338.15 K
DCM Data Communications Mgmt Corp 410.2567 7.9 M 3.9259 0.97 780 320 K
TWC Twc Enterprises Ltd 4.5678 0.0365 0.81 62.37 K 284.9 K
ELVA Electrovaya Inc 4.70 0.70 17.5 54.34 K 255.4 K
LIF Labrador Iron Ore Royalty Corp 6.2855 0.051 0.82 37.68 K 236.81 K
PXT Parex Resources Inc 3.5989 0.2519 7.53 62.06 K 223.35 K
ELO Eloro Resources Ltd 7.20 1.20 20 29.92 K 215.45 K
EIF Exchange Income Corp 5.1287 0.0353 0.69 37.7 K 193.35 K
TRX Trx Gold Corporation 4.16 0.04 0.97 42.51 K 176.83 K
USA Americas Silver Corp 20.70 0.30 1.47 5.51 K 113.99 K
MFC-PB Manulife Finl Srs 2 Prf 8.3212 0.0683 0.83 13.35 K 111.09 K
BNE Bonterra Energy Corp 20.2867 0.1686 0.84 5.21 K 105.69 K
PGIC-PA Premium Global Income Split Corp 5.8694 0.076 1.31 16.52 K 96.99 K
CJT Cargojet Inc 5.4816 0.1697 3.19 16.4 K 89.9 K
RBN-UN Blue Ribbon Income Fund 3.2176 0.0231 0.72 27.13 K 87.28 K
AIF Altus Group Ltd 7.8102 0.405 5.47 10.2 K 79.69 K
CGI CDN General Inv 8.9058 0.0894 1.01 7.84 K 69.84 K
MTY Mty Food Group Inc 7.6843 0.08 1.05 8.22 K 63.18 K
GWO-PI Great West Lifeco 1St I Prf 8.0622 0.043 0.54 6.78 K 54.66 K
GFP Greenfirst Forest Products Inc 9.7466 0.4873 5.26 5.59 K 54.5 K
WN-PA George Weston Prf 9.1359 0.0583 0.64 4.32 K 39.5 K
CIU-PA CU Inc Pref A 8.3771 0.067 0.81 3.6 K 30.16 K
DXT Dexterra Group Inc 3.992 0.1634 4.27 7.52 K 30.02 K
BCE-PG Bce Inc Pref G 9.5691 0.1139 1.2 3.06 K 29.23 K
TPX-B Molson Coors Canada Inc 29.6627 0.1676 0.57 945 28.03 K
BCE-PS Bce Inc Pref S 9.3699 0.1574 1.71 2.96 K 27.78 K
TVA-B TVA Group Inc 15.1467 0.3324 2.24 1.76 K 26.7 K
PGIC Premium Global Income Split Corp 57.7418 0.4052 0.71 404 23.33 K
GRT-UN Granite Real Estate Investment Trust 6.0193 0.1726 2.95 3.75 K 22.55 K
CSW-A Corby Spirit and Wine Limited 5.9649 0.0387 0.65 3.03 K 18.09 K
BK-PA Canadian Banc Corp Pref A 4.3863 0.0334 0.77 3.29 K 14.43 K
MSCL Satellos Bioscience Inc 127.20 2.40 1.92 110 13.99 K
BCT Briacell Therapeutics Corp 111.0503 4.8283 4.55 123 13.66 K
FFN-PA North American Financial 15 Split Corp 3.6269 0.0519 1.45 3 K 10.88 K
BCE-PE Bce Inc Pref E 9.5283 0.4851 5.36 650 6.19 K
FTN-PA Financial 15 Split Corp Pref A 3.9409 0.0339 0.87 1.4 K 5.52 K
OLY Olympia Financial Group Inc 8.396 0.2583 3.17 300 2.52 K
BBD-PC Bombardier Inc Pref C 5.791 0.0558 0.97 400 2.32 K
SBC-PA Brompton Split Banc Corp Pref A 4.6152 0.0704 1.55 200 923.04

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BLSP Blue Sphere Corporation 13955.50 324.89 K 719.8096 5.44 302.55 K 4.22 B
CGLO Hash Labs Inc 40.00 7.64 K 4.40 12.36 27.99 M 1.12 B
ESINQ ITT Educational Services Inc 116.31 1.52 1.32 1.01 M 116.95 M
ASFX American Scientific Resources Incorporated 3.70 0.20 5.71 14.51 M 53.69 M
ERHE ERHC Energy Inc 68.00 575.89 K 3.00 4.62 572.32 K 38.92 M
URBF Urban Barns Foods Inc 1600.00 80.00 5.26 17.25 K 27.6 M
ZVOI Zovio Inc 23.82 137.92 K 0.43 1.84 466.73 K 11.12 M
PARD Poniard Pharmaceuticals Inc 64.00 149 1.60 2.56 89.92 K 5.75 M
ICBU Imd Companies 8.50 2.28 M 2.00 30.77 520 K 4.42 M
TXCCQ TranSwitch Corporation 3.1111 0.2882 10.21 567.07 K 1.76 M
LITH US Lithium Corp 4.00 940 0.36 9.89 115 K 460 K
NTPIF Nam Tai Property Inc. 5.00 262.33 M 0.04 0.81 71.32 K 356.61 K
LCU Lion Copper Corp. Common Shares 42.93 70.29 M 3.51 8.9 7.74 K 332.32 K
SYNE Synthesis Energy Systems Inc 65.92 157 1.92 3 3.86 K 254.71 K
SPDC Speed Commerce Inc 33.12 603 0.80 2.48 6.17 K 204.28 K
XDSL mPhase Technologies Inc 115.00 16.8 K 8.50 7.98 910 104.65 K
EVKG Ever-Glory International Group Inc. 3.25 2.92 K 0.05 1.56 29.6 K 96.2 K
PJET Priority Aviation Inc 295.00 98.01 K 55.00 22.92 279 82.31 K
PSRU Valiant Eagle Inc 250.00 125.23 K 50.00 25 315 78.75 K
KEGS 1812 Brewing Company Inc 200.00 141.33 K 100.00 100 392 78.4 K
HSTC HST Global Inc 7.50 209.33 M 0.90 13.64 9.97 K 74.75 K
CYRNQ CYRNQ 77.40 799 1.40 1.84 955 73.92 K
EARI Entertainment Arts Research Inc 200.00 1.11 M 10.00 5.26 368 73.6 K
DKAM Drinks Americas Holdings Ltd 64.8751 278.3 K 8.6251 15.33 385 24.98 K
GTKP GateKeeper USA Inc 3.95 0.75 23.44 3.5 K 13.83 K
BAJFF Camrova Resources Inc 15.30 0.166 1.1 785 12.01 K
JDNRF Jayden Resources Inc. 5.159 2.32 M 1.0065 24.24 1.81 K 9.34 K
IDEA Aeon Ventures Inc 9.1667 1.72 M 7.50 449.99 924 8.47 K
MIHL Montague International Holding Ltd 3.75 12.63 K 1.25 50 36 135
AXPWQ Axion Power International Inc 840000.00 9.6 K 35000.00 4.35 0 0
USMJ North American Cannabis Holdings Inc 5200.00 235 200.00 4 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SLG PetroTal Corp 30.8191 1.3284 4.5 300.35 K 9.26 M
AXL Arrow Exploration Corp 46.1538 1.7094 3.85 95 K 4.38 M
BARU Baru Gold Corp 53.6583 2.2521 4.38 74.76 K 4.01 M
SGQ SouthGobi Resources Ltd 16.85 0.12 0.72 137.8 K 2.32 M
OGW Ongwe Minerals Inc. 5.12 0.96 23.08 105.66 K 540.96 K
SIEN Sienna Resources Inc. 8.50 0.50 6.25 55.29 K 470 K
FMM Full Metal Minerals Ltd 5.0791 0.4979 10.87 78.19 K 397.16 K
JDN Jayden Resources Inc 5.70 1.20 26.67 29.81 K 169.9 K
XIM Ximen Mining Corp 6.875 0.625 10 24 K 165 K
CTH CoTec Holdings Corp. 430.00 10.00 2.38 356 153.08 K
SA-H Southern Arc Minerals Inc 7.50 0.50 7.14 15.92 K 119.4 K
GIGA Giga Metals Corporation 3.40 0.30 9.68 26.3 K 89.42 K
TIE Coloured Ties Capital Inc. 5.6941 0.3235 6.02 14.2 K 80.86 K
VVTM VVT Med Inc. 841.1215 23.3645 2.86 70 58.88 K
CPAU CopAur Minerals Inc 69.00 4.00 6.15 698 48.16 K
CTN Centurion Minerals Ltd 340.7993 4.80 1.43 110 37.49 K
SAG Sterling Metals Corp 280.00 6.09 M 20.00 7.69 131 36.68 K
BAV-H Bravern Ventures Ltd 17.9996 0.30 1.69 1.33 K 23.99 K
SC-H Serrano Resources Ltd 17.00 2.00 13.33 1.4 K 23.8 K
EON EON Lithium Corp. 40.00 3.00 8.11 575 23 K
BKM Pacific Booker Minerals Inc 7.20 0.10 1.41 3.05 K 21.96 K
ORS Orestone Mining Corp 28.80 4.80 20 733 21.11 K
AVCR Avricore Health Inc 7.00 0.20 2.94 2.81 K 19.64 K
URZ Urz Energy Corp 25.00 2.50 11.11 622 15.55 K
GORO Goldgroup Mining Inc. 34.20 1.14 3.45 354 12.11 K
VO ValOre Metals Corp 4.40 0.10 2.33 2.7 K 11.88 K
POND Pond Technologies Holdings Inc 8.4028 0.0695 0.83 1 K 8.4 K
DEC Decade Resources Ltd 6.00 0.25 4.35 1.22 K 7.32 K
MVI-H Monitor Ventures Inc 17.25 2.25 15 360 6.21 K
PGE Group Ten Metals Inc 4.20 0.70 20 1 K 4.2 K
MUR Murchison Minerals Ltd 22.50 2.50 12.5 150 3.38 K
OBUL One Bullion Limited 8.5859 2.4531 40 176 1.51 K
AUQ AuQ Gold Mining Inc 5.60 0.80 16.67 225 1.26 K
BRON Bronco Resources Corp. 10.00 0.40 4.17 125 1.25 K
PWM Power Metals Corp 4.26 0.24 5.97 200 852
CNS Contagious Gaming Inc 12.60 1.80 16.67 56 705.6
CATX Catalyst One Exploration Corp. 24.00 4.80 25 10 240
TNX TenX Protocols Inc. 275.4007 2.25 0.82 0 0
© 2026 - CastFwd Corp.