Gainers for 17 May 2010 from 00:00:00 until 23:59:59

Gainers for 17 May 2010 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SEB Seaboard Corporation 1441.7949 3.55 B 33.9263 2.41 1.6 K 2.31 M
ITP IT Tech Packaging Inc 97.1208 978.9 K 0.6805 0.71 10.13 K 983.83 K
INTT Intest Corp 4.0902 189.31 M 0.0677 1.68 149.42 K 611.16 K
TMP Tompkinstrustco 25.8735 1.44 B 0.5955 2.36 21.9 K 566.63 K
MPU Mega Matrix Corp 4.5504 4.38 M 0.1187 2.68 33.5 K 152.44 K
WWR Westwater Resources 3288.00 49.75 M 210.00 6.82 29 95.35 K
DSS Document Security Systems 7166.6572 4.89 M 103.8628 1.47 11 78.83 K
GENC Gencor Industries IN 5.3333 258.27 M 0.0333 0.63 11.7 K 62.38 K
CMT Core Molding Technologies Inc 5.3906 200.01 M 0.0891 1.68 9.3 K 50.13 K
LODE Comstock Mining Inc 360.00 120.17 M 5.00 1.41 83 29.88 K
REPX Riley Exploration Permian Inc 44.7086 976.66 M 0.6468 1.47 624 27.9 K
SIF Sifco Industries 11.4348 126.01 M 0.3336 3.01 2.4 K 27.44 K
BRN Barnwell Industries 3.7447 12.31 M 0.0486 1.31 6.07 K 22.73 K
UUU Universal Security Instruments 5.6584 16.02 M 0.1853 3.39 3.2 K 18.11 K
ESP Espey Mfg. & Electronics 9.0922 145.6 M 0.0777 0.86 1.8 K 16.37 K
USBC USBC, Inc. 600.00 142.11 M 120.00 25 6 3.6 K
IPB Merrill Lynch & Company 8.5034 0.1338 1.6 400 3.4 K
UUUU Energy Fuels Inc 8.915 1.77 B 0.69 8.39 180 1.6 K
TOON Kartoon Studios Inc 1499.9988 30.79 M 150.00 11.11 1 1.5 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ZL Soybean Oil 37.53 0.36 0.97 1.89 K 70.78 K
RU Rubber 358.80 6.00 1.7 26 9.33 K

Foreign Exchange Market (FOREX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ILSRUB ILSRUB 8.1034 0.0541 0.67 0 0
CADZAR Canadian Dollar / South African Rand 7.3543 0.0483 0.66 0 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
INTC Intel Corp 14.4745 325.28 B 0.0855 0.59 64.62 M 935.27 M
WMT Walmart Inc. 12.6651 1 T 0.1465 1.17 50.84 M 643.85 M
APA Apa Corp 69.6917 16.2 B 0.6662 0.97 7.08 M 493.32 M
GILD Gilead Sciences Inc 13.2052 208.31 B 0.1555 1.19 27.79 M 367.01 M
MU Micron Technology 8.9434 903.37 B 0.2243 2.57 39.77 M 355.64 M
AKAM Akamai Technologies 41.03 12.44 B 2.13 5.48 8.02 M 329.24 M
CMCSA Comcast Corporation 5.9122 88.06 B 0.1634 2.84 51.1 M 302.14 M
EBAY Ebay Inc 8.4032 52.74 B 0.097 1.17 34.88 M 293.12 M
PEP Pepsico Inc 41.3005 193.86 B 0.4207 1.03 6.94 M 286.78 M
MDLZ Mondelez Intl Inc 20.8895 84.25 B 0.3556 1.73 13.6 M 284.02 M
TXN Texas Instruments 16.7149 285.68 B 0.355 2.17 16.46 M 275.06 M
VZ Verizon Communications Inc 11.8069 192.93 B 0.0618 0.53 22.28 M 263.05 M
AMD Advanced Micro Devices 8.85 959.94 B 0.05 0.57 27.72 M 245.34 M
SBUX Starbucks Corporation 10.761 122.29 B 0.1599 1.51 17.65 M 189.95 M
AMAT Applied Materials 10.1998 302.32 B 0.178 1.78 18.44 M 188.13 M
COST Costco Wholesale 41.6232 483.99 B 0.4351 1.06 4.13 M 171.87 M
HST Host Marriott Financial Trust 8.6871 17.73 B 0.0464 0.54 18.43 M 160.09 M
NTAP Netapp Inc 24.9299 36.55 B 0.1541 0.62 6.19 M 154.38 M
INTU Intuit Inc 31.8352 90.91 B 0.4766 1.52 4.83 M 153.65 M
WDC Western Digital Cp 23.4882 116.49 B 0.3125 1.35 5.91 M 138.9 M
UAL United Airlines Holdings Inc 19.95 36.14 B 0.10 0.5 6.95 M 138.56 M
MAR Marriot International 28.2212 109.35 B 0.2585 0.92 4.89 M 138.08 M
KMB Kimberly-Clark Corp 40.3567 65.78 B 0.4406 1.1 3.1 M 125.19 M
ADP Automatic Data Processing, Inc. 24.853 121.55 B 0.1888 0.77 5 M 124.18 M
BIIB Biogen Inc 50.57 37.03 B 0.44 0.88 2.26 M 114.14 M
PRDO Perdoceo Education Corp 29.8673 1.82 B 2.6698 9.82 3.68 M 109.99 M
ORLY O'Reilly Automotive 3.2267 73.67 B 0.032 1 31.99 M 103.23 M
EXPE Expedia Group Inc 30.5419 30.97 B 0.4097 1.36 3.29 M 100.53 M
MAT Mattel Inc 16.1292 4.44 B 0.3589 2.28 6.23 M 100.5 M
GEN Gen Digital Inc 5.8187 17.61 B 0.0572 0.99 17.19 M 100 M
AMSC Amer Superconductor 333.90 1.21 B 24.30 7.85 280.14 K 93.54 M
ROST Ross Stores Inc 11.2953 76.1 B 0.1555 1.4 7.92 M 89.43 M
TMUS T-Mobile US 14.4191 181.17 B 0.5258 3.78 6.12 M 88.29 M
ADI Analog Devices 19.6678 198.33 B 0.3955 2.05 4.42 M 86.84 M
KLAC K L A-Tencor Corp 18.0035 204.96 B 0.3365 1.9 4.81 M 86.57 M
VECO Veeco Instrument 45.50 2.47 B 0.70 1.56 1.88 M 85.65 M
FISV Fiserv Inc 11.9747 32.72 B 0.0718 0.6 6.46 M 77.32 M
JBHT J B Hunt Transport 30.6962 21.22 B 0.6343 2.11 2.38 M 73.06 M
STRA Strayer Education 176.5146 1.22 B 7.99 4.74 411.3 K 72.6 M
AAL American Airlines Group 6.7689 8.82 B 0.0849 1.27 10.67 M 72.2 M
HAS Hasbro Inc 24.9448 16.99 B 0.7449 3.08 2.81 M 70.12 M
ERIC Ericsson ADR 6.3987 34.38 B 0.1556 2.49 10.8 M 69.11 M
AZN Astrazeneca Plc ADR 21.7245 285.96 B 0.2553 1.19 3.05 M 66.28 M
LRCX Lam Research Corp 3.3017 292.56 B 0.0602 1.86 19.58 M 64.66 M
TER Teradyne Inc 10.4157 41.18 B 0.1196 1.16 6.1 M 63.49 M
ASML ASML Holding N.V. ADR 28.3886 577.02 B 0.2072 0.74 2.2 M 62.45 M
TROW T Rowe Price Group 30.829 23.09 B 0.3772 1.24 2.01 M 61.99 M
MCHP Microchip Technology 9.4676 33.71 B 0.1781 1.92 6.18 M 58.51 M
SIRI Sirius XM Holdings 8.6597 10.68 B 0.1589 1.87 6.71 M 58.09 M
NWL Newell Rubbermaid Inc 9.8486 2.45 B 0.176 1.82 5.73 M 56.48 M
NTRS Northern Trust Corp 35.7802 32.18 B 0.4255 1.2 1.58 M 56.38 M
PAYX Paychex Inc 17.8233 41 B 0.315 1.8 3.06 M 54.57 M
DOX Amdocs Ltd Ord 24.2698 4.61 B 0.3669 1.53 2 M 48.54 M
ROP Roper Industries 55.3645 47.33 B 0.4101 0.75 866.04 K 47.95 M
GRMN Garmin Ltd 20.6646 55.15 B 0.2916 1.43 2.22 M 45.82 M
SLAB Silicon Labs Inc 46.56 7.41 B 0.49 1.06 925.77 K 43.1 M
CPB Campbell Soup Company 21.2301 6.58 B 0.1964 0.93 2.02 M 42.8 M
PFG Principal Financial Group Inc 17.0957 23.99 B 0.2391 1.42 2.45 M 41.95 M
XEL XCEL Energy Inc 12.4477 52.31 B 0.1102 0.89 3.06 M 38.06 M
PPLI People Incorporated 3.8284 3.27 B 0.0845 2.26 9.88 M 37.83 M
MTCH Match Group Inc 6.0979 9.51 B 0.1346 2.26 6.18 M 37.71 M
VOD Vodafone Grp Plc ADR 8.4208 35.89 B 0.1385 1.67 4.17 M 35.08 M
JBLU Jetblue Airways Cp 5.88 1.44 B 0.17 2.98 5.85 M 34.37 M
UTHR United Therapeutic 52.29 25.27 B 0.81 1.57 640.76 K 33.51 M
TTWO Take-Two Interactive Software 11.25 42.44 B 0.18 1.63 2.79 M 31.35 M
SNPS Synopsys Inc 22.27 88.67 B 0.35 1.6 1.37 M 30.51 M
TRMB Trimble Navigation 15.585 12.8 B 0.505 3.35 1.91 M 29.74 M
ACGL Arch Capital Grp Ltd 7.9907 35.56 B 0.0549 0.69 3.65 M 29.2 M
UCB United Community Banks, Inc. 20.7642 4.46 B 0.4079 2 1.4 M 28.98 M
PRAA Pra Group Inc 23.8167 447.26 M 0.94 4.11 1.17 M 27.83 M
LNT Alliant Energy Corp 10.0805 18.95 B 0.1168 1.17 2.71 M 27.35 M
CTAS Cintas Corp 5.5011 90.34 B 0.096 1.78 4.89 M 26.89 M
PLCE Children's Place Inc 39.3294 9.93 M 0.4671 1.2 661.5 K 26.02 M
CASY Casey's General Stor 33.1082 26.12 B 0.828 2.57 769.78 K 25.49 M
INCY Incyte Corp 13.63 24.81 B 0.14 1.04 1.86 M 25.35 M
MDRX Allscripts Hlthcare 20.19 535.45 M 0.55 2.8 1.2 M 24.28 M
HSIC Henry Schein Inc 22.71 9.52 B 0.1176 0.52 1.05 M 23.87 M
DCTH Delcath Systems Inc 14.69 741.86 M 1.16 8.57 1.57 M 23.09 M
MYGN Myriad Genetics Inc 18.80 543.58 M 0.20 1.08 1.19 M 22.42 M
CINF Cincinnati Financial 16.4503 29.21 B 0.2308 1.42 1.33 M 21.83 M
LSTR Landstar System 35.7017 4.99 B 0.6063 1.73 598.87 K 21.38 M
ALKS Alkermes Plc 11.74 7.89 B 0.14 1.21 1.76 M 20.64 M
SLGN Silgan Holdings 13.1214 4.3 B 0.2545 1.98 1.54 M 20.23 M
REGN Regeneron Pharmaceuticals 28.3187 98.4 B 1.1324 4.17 690.4 K 19.55 M
UPBD Upbound Group Inc. 24.90 1.39 B 0.68 2.81 776.5 K 19.33 M
CVLT Commvault Systems 23.83 6.8 B 0.34 1.45 786.95 K 18.75 M
CDNS Cadence Design Systems, Inc. 6.88 91.46 B 0.11 1.62 2.64 M 18.19 M
WERN Werner Enterprise 14.7279 1.66 B 0.0953 0.65 1.19 M 17.5 M
CBSH Commerce Bancshares 18.0314 7.89 B 0.2858 1.61 861.52 K 15.53 M
WAFD Washington Federal 12.7099 2.17 B 0.2135 1.71 1.2 M 15.2 M
SMTC Semtech Corp 17.67 11.15 B 0.42 2.43 854.92 K 15.11 M
LOPE Grand Canyon Educati 25.15 3 B 0.89 3.67 594.66 K 14.96 M
AMKR Amkor Technology 6.3882 9.2 B 0.1394 2.23 2.33 M 14.87 M
JACK Jack IN The Box Inc 18.6372 269.85 M 0.2421 1.32 761.67 K 14.2 M
ALGN Align Technology 17.31 11.77 B 0.29 1.7 798.84 K 13.83 M
COO Cooper Companies 9.1036 11.83 B 0.0547 0.6 1.5 M 13.7 M
ODFL Old Dominion Freight Line Inc 5.3359 35.37 B 0.0737 1.4 2.52 M 13.44 M
KDP Keurig Dr Pepper Inc 4.0558 48.2 B 0.0801 2.01 3.09 M 12.55 M
LOGI Logitech Int S.A. 10.3343 14.27 B 0.1178 1.15 1.18 M 12.19 M
TTEK Tetra Tech Inc 4.4038 10.1 B 0.0691 1.59 2.56 M 11.28 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HD Home Depot 24.3059 347.46 B 0.2664 1.11 33.49 M 814.11 M
WMT Walmart Stores 12.6954 1 T 0.1469 1.17 50.84 M 645.39 M
PG Procter & Gamble Company 42.2714 389.46 B 0.5602 1.34 14.66 M 619.66 M
CVX Chevron Corp 41.342 422.1 B 0.3298 0.8 14.69 M 607.48 M
AXP American Express Company 32.9033 213.28 B 0.463 1.43 15.07 M 495.77 M
MCD McDonald's Corporation 45.4427 193.63 B 0.3564 0.79 7.47 M 339.32 M
WOLF Wolfspeed 75.2383 1.4 B 3.14 4.36 4.25 M 319.42 M
UHS Universal Health Services 39.1129 11.42 B 2.8774 7.94 7.22 M 282.25 M
TGT Target Corporation 35.8279 73.1 B 0.5625 1.6 7.6 M 272.29 M
VZ Verizon Communications Inc 11.8069 0.0618 0.53 22.28 M 263.05 M
SCHW The Charles Schwab Corp 14.1766 158.61 B 0.416 3.02 17.7 M 250.94 M
GLW Corning Inc 12.446 102.94 B 0.2446 2 19.69 M 245.06 M
YUM Yum! Brands 24.9954 42.86 B 0.3403 1.38 9.07 M 226.67 M
T American Telephone and Telegraph Inc. 7.3754 149.42 B 0.1059 1.46 29.93 M 220.72 M
SKYD Skydance Corporation 11.3617 38.27 B 0.4321 3.95 16.5 M 187.43 M
BMY Bristol-Myers Squibb Company 13.6106 127.39 B 0.0804 0.59 13.59 M 184.94 M
TMO Thermo Fisher Scientific Inc 49.9627 259.15 B 0.2838 0.57 3.64 M 181.7 M
MET Metlife Inc 27.8862 64.29 B 0.3202 1.16 6.37 M 177.6 M
NOK Nokia Corp ADR 6.3909 0.0798 1.26 26.6 M 170 M
ELV Elevance Health Inc 42.509 92.88 B 0.3416 0.81 3.93 M 167.1 M
AFL Aflac Inc 15.6989 62.7 B 0.1196 0.77 10.64 M 167.03 M
MCK Mckesson Corp 60.6478 124.35 B 0.778 1.3 2.73 M 165.84 M
RCL Royal Caribbean Cruises Ltd 25.7105 86.12 B 0.3286 1.29 6.32 M 162.5 M
CL Colgate-Palmolive Company 28.7237 77.82 B 0.3598 1.27 5.55 M 159.43 M
ACN Accenture Plc 29.452 147.65 B 0.6139 2.13 5.35 M 157.58 M
GIS General Mills 21.5755 17.92 B 0.3415 1.61 6.67 M 143.85 M
CRM Salesforce.com Inc 21.0017 179.06 B 0.1282 0.61 6.71 M 140.92 M
OI Owens-Illinois 30.1769 751.24 M 1.0781 3.7 4.62 M 139.47 M
CVSA Covista Inc. 57.8082 3.96 B 2.6746 4.85 2.26 M 130.45 M
EL Estee Lauder Companies 25.3521 40.04 B 0.2996 1.2 5.13 M 130.11 M
DAL Delta Air Lines Inc 12.0132 56.94 B 0.1723 1.46 10.75 M 129.15 M
LMT Lockheed Martin Corp 49.6261 139.55 B 0.3173 0.64 2.6 M 129.01 M
APD Air Products and Chemicals 51.4286 70.41 B 0.7359 1.45 2.5 M 128.76 M
DB Deutsche Bank Ag 36.1156 67.95 B 0.2182 0.61 3.51 M 126.85 M
A Agilent Technologies 21.6392 48.78 B 0.2089 0.97 5.82 M 126.04 M
KMB Kimberly-Clark Corp 40.3567 35.59 B 0.4406 1.1 3.1 M 125.19 M
ITW Illinois Tool Works Inc 33.9626 81.49 B 0.2459 0.73 3.66 M 124.46 M
MSI Motorola Solutions 21.59 87.69 B 0.189 0.88 5.73 M 123.81 M
SHW Sherwin-Williams Company 22.2084 84.89 B 0.3874 1.78 5.55 M 123.17 M
CCL Carnival Corp 28.363 39.45 B 0.4093 1.46 4.25 M 120.66 M
PRU Prudential Financial Inc 32.6588 41.99 B 0.2146 0.66 3.64 M 118.78 M
ICE Intercontinental Exchange 20.371 99.4 B 0.1996 0.99 5.74 M 116.89 M
AZO Autozone 183.72 52.34 B 3.41 1.89 605.65 K 111.27 M
ANF Abercrombie & Fitch Company 29.7056 6.39 B 0.4079 1.39 3.64 M 108.19 M
HOG Harley-Davidson Inc 23.3077 3.28 B 0.4523 1.98 4.62 M 107.75 M
AMT American Tower Corp 30.0468 88.02 B 0.2461 0.83 3.59 M 107.72 M
PPG PPG Industries 24.5062 27.03 B 0.3817 1.58 4.32 M 105.98 M
ADM Archer Daniels Midland 17.6167 33.78 B 0.2594 1.49 5.98 M 105.38 M
GEN Genesis Healthcare Inc 5.8187 0.0572 0.99 17.19 M 100 M
CIEN Ciena Corp 16.70 41.69 B 0.27 1.64 5.89 M 98.4 M
GAP Gap Inc 14.4425 7.46 B 0.1617 1.13 6.7 M 96.77 M
ECL Ecolab Inc 39.8207 85.38 B 0.3409 0.86 2.39 M 95 M
PHM Pultegroup 9.92 24.17 B 0.0511 0.52 9.55 M 94.72 M
WHR Whirlpool Corp 63.0026 1.9 B 0.8333 1.34 1.5 M 94.7 M
SPGI S&P Global Inc 22.654 135.82 B 0.3237 1.45 4.08 M 92.46 M
PGR Progressive Corp 11.9582 136.43 B 0.1627 1.38 7.5 M 89.66 M
CI Cigna Corp 30.4937 78.29 B 0.2174 0.72 2.92 M 89.19 M
LUV Southwest Airlines Company 11.0725 22.14 B 0.0945 0.86 8.05 M 89.18 M
RSG Republic Services 21.2381 77.07 B 0.1497 0.71 4.19 M 89.05 M
IBN Icici Bank Ltd ADR 5.9261 123.47 B 0.0436 0.74 14.99 M 88.81 M
CLX Clorox Company 40.1334 13.09 B 0.7963 2.02 2.15 M 86.22 M
TSM Taiwan Semiconductor Manufacturing ADR 6.6241 2.1 T 0.0664 1.01 12.91 M 85.53 M
FMC FMC Corp 20.4837 787.13 M 0.1727 0.85 4.12 M 84.31 M
DHI D.R. Horton 11.1262 39.21 B 0.159 1.45 7.56 M 84.09 M
BFH Bread Financial Hldgs Inc 38.1651 3.72 B 0.4743 1.26 2.15 M 81.94 M
BDX Becton Dickinson and Company 43.0081 58.76 B 0.3031 0.71 1.88 M 80.69 M
PCG Pacific Gas & Electric Company 32.4941 28.57 B 0.2146 0.66 2.46 M 80.06 M
CAH Cardinal Health 22.7382 64.41 B 0.1999 0.89 3.47 M 79 M
ITT ITT Inc 14.1201 19.14 B 0.0815 0.58 5.59 M 78.9 M
DUK Duke Energy Corp 25.4644 100.26 B 0.2256 0.89 3.03 M 77.14 M
AAP Advance Auto Parts Inc 39.2452 2.76 B 0.7291 1.89 1.96 M 76.9 M
GWW W.W. Grainger 84.0747 70.34 B 0.4968 0.59 905 K 76.09 M
TEL TE Connectivity Ltd 21.8116 62.62 B 0.2161 1 3.48 M 75.83 M
GME Gamestop Corp 3.7082 12.93 B 0.0303 0.82 20.41 M 75.69 M
MHK Mohawk Industries 62.98 8.52 B 1.75 2.86 1.2 M 75.64 M
LYB Lyondellbasell Industries NV 7.4654 20.65 B 0.0396 0.53 10.12 M 75.53 M
MLM Martin Marietta Materials 78.7744 36.79 B 1.2799 1.65 944.91 K 74.43 M
GPN Global Payments Inc 19.9015 23.34 B 0.3431 1.75 3.72 M 73.95 M
AON AON Plc 35.5489 70.74 B 0.2039 0.58 2.08 M 73.9 M
SYY Sysco Corp 19.2089 37.53 B 0.1265 0.66 3.82 M 73.46 M
VMRK Vivmark Residential 22.4403 49.47 B 0.1418 0.64 3.23 M 72.44 M
CB Chubb Ltd 34.0904 142.04 B 0.1791 0.53 2.12 M 72.24 M
NOC Northrop Grumman Corp 41.6031 78.01 B 0.2483 0.6 1.65 M 68.61 M
AZN AstraZeneca PLC 21.7245 0.2553 1.19 3.05 M 66.28 M
WM Waste Management 22.6411 97.07 B 0.1812 0.81 2.92 M 66.17 M
DKS Dick's Sporting Goods Inc 19.5097 12.95 B 0.2329 1.21 3.31 M 64.66 M
BLK Blackrock Inc 112.9829 187.87 B 0.8457 0.75 552.33 K 62.4 M
PPL PPL Corp 11.722 26.5 B 0.2732 2.39 5.29 M 61.98 M
D Dominion Resources 21.1911 59.38 B 0.1438 0.68 2.92 M 61.84 M
BN Brookfield Corporation 3.9708 92.96 B 0.0348 0.88 15.49 M 61.5 M
DRI Darden Restaurants 23.8119 25.79 B 0.2708 1.15 2.41 M 57.3 M
KBH KB Home 13.5463 2.94 B 0.1242 0.93 4.23 M 57.25 M
LXU Lsb Industries Inc 14.40 840.27 M 0.2923 2.07 3.94 M 56.71 M
AVY Avery Dennison Corp 25.6315 14.12 B 0.3456 1.37 2.1 M 53.82 M
SSL Sasol Ltd ADR 123.0315 9.19 B 1.0244 0.84 428.51 K 52.72 M
APH Amphenol Corp 4.9082 196.6 B 0.0888 1.84 10.63 M 52.19 M
HSY Hershey Foods Corp 32.9023 34.83 B 0.5684 1.76 1.57 M 51.8 M
MTB M&T Bank Corp 55.6712 31.58 B 0.3739 0.68 916.69 K 51.03 M
WSM Williams-Sonoma 10.1374 29.49 B 0.3137 3.19 5.01 M 50.81 M
EPC Edgewell Personal Care 36.1353 1.32 B 0.6975 1.97 1.41 M 50.8 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BN Brookfield Corporation 4.6118 0.0249 0.54 3.71 M 17.1 M
IAG IA Financial Corp Inc 22.3933 0.1227 0.55 347.3 K 7.78 M
MRU Metro Inc 11.537 0.0726 0.63 662.54 K 7.64 M
FFH Fairfax Financial Holdings Ltd 281.522 4.4683 1.61 25.29 K 7.12 M
WFG West Fraser Timber CO Ltd 17.911 0.1387 0.78 213.8 K 3.83 M
BEI-UN Boardwalk Real Estate Investment Trust 23.8944 0.2215 0.94 81.05 K 1.94 M
CSCI Cosciens Biopharma Inc 117000.00 2400.00 2.09 15 1.75 M
CIGI Colliers International Group Inc 13.615 0.1427 1.06 104.6 K 1.42 M
NWC The North West Company Inc 8.9241 0.0782 0.88 75.09 K 670.16 K
RFA RFA Financial Inc. 22.6544 0.1765 0.79 28.74 K 651.06 K
CCL-B CCL Industries Inc 4.7267 0.1515 3.31 97.08 K 458.87 K
EQB EQB Inc 8.5913 0.0649 0.76 45 K 386.61 K
AUMN Golden Minerals Company 9.15 0.06 0.66 18.8 K 172.02 K
DXT Dexterra Group Inc 4.669 0.2568 5.82 29.12 K 135.96 K
PBH Premium Brands Holdings Corp 7.0787 0.047 0.67 18.8 K 133.04 K
AIF Altus Group Ltd 7.733 0.1056 1.38 13.73 K 106.16 K
STC Sangoma Technologies Corp 6.02 0.07 1.18 15.94 K 95.98 K
BPS-PA Brookfield Property Split Corp Pref A 9.8164 0.0845 0.87 8.35 K 81.92 K
GWO-PL Great Wst 5.65 Non Cum 1St L Prf 8.8153 0.0641 0.73 8.69 K 76.63 K
NOA North American Construction Group Ltd 8.3068 0.0573 0.69 7.5 K 62.3 K
TPX-B Molson Coors Canada Inc 30.0313 0.3485 1.17 1.99 K 59.7 K
HPS-A Hammond Power Solutions Inc 7.7922 0.0654 0.85 7.47 K 58.19 K
MXG Maxim Power Corp 3.075 0.0814 2.72 17.9 K 55.04 K
WN-PC George Weston Ser 3 Prf 8.0514 0.0534 0.67 6.35 K 51.13 K
MRD Melcor Dev 7.6265 0.1496 2 6.32 K 48.19 K
POW-PB Power Corporation of Canada Pref B 8.3368 0.097 1.18 5.78 K 48.15 K
PWF-PO Power Financial Corp Pref O 8.9976 0.0592 0.66 4.84 K 43.55 K
BCE-PF BCE Inc Pref AF 8.8697 0.0466 0.53 3.5 K 31.04 K
CRRX Carerx Corp 12.5948 0.1968 1.59 2.03 K 25.57 K
PWF-PH Power Financial Corp Pref H 8.7128 0.0511 0.59 2.56 K 22.3 K
TPX-A Molson Coors Canada Inc 32.2101 1.0857 3.49 675 21.74 K
DFN-PA Dividend 15 Split Corp Pref A 4.3225 0.0463 1.08 4.95 K 21.4 K
CGY Calian Group Ltd 9.7322 0.11 1.14 1.7 K 16.54 K
TGO Terago Inc 5.28 0.06 1.15 1.8 K 9.5 K
ACD Accord Financial 3.4899 0.0546 1.59 2.2 K 7.68 K
ELF-PG E-L Financial Corp Ltd Pref G 6.9403 0.0775 1.13 1 K 6.94 K
POW-PA Power Corporation of Canada Pref A 8.5635 0.0437 0.51 560 4.8 K
BCT Briacell Therapeutics Corp 108.6362 12.0708 12.5 41 4.45 K
ELF-PF E-L Financial Corp Ltd Pref F 7.4931 0.0759 1.02 450 3.37 K
HMMC Hemlo Mining Corp. 128.25 38.25 42.5 24 3.08 K
CUP-U Caribbean Utilities Company Ltd 3.5468 0.0281 0.8 400 1.42 K
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 3.4253 0.0294 0.87 100 342.53

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ESINQ ITT Educational Services Inc 110.01 7.50 7.32 2.4 M 263.64 M
MBGAF Mercedes-Benz Group AG 34.2665 42.77 B 0.5297 1.57 1.13 M 38.84 M
ZVOI Zovio Inc 24.25 137.92 K 0.33 1.38 1.18 M 28.55 M
CGLO Hash Labs Inc 23.20 7.64 K 0.40 1.75 1.02 M 23.69 M
CDVIQ Cal Dive International Inc 6.16 9.86 K 0.13 2.16 2.29 M 14.1 M
CBRI CMTSU Liquidation Inc 3.63 8.16 K 0.24 7.08 802.15 K 2.91 M
CBKCQ Christopher & Banks Corporation 9.5567 0.6084 6.8 295.51 K 2.82 M
PARD Poniard Pharmaceuticals Inc 51.60 149 0.40 0.78 37.58 K 1.94 M
ERINQ Erin Energy Corporation 10.9413 21.53 K 0.1478 1.37 86.68 K 948.44 K
NTPIF Nam Tai Property Inc. 4.70 262.33 M 0.06 1.29 36.49 K 171.48 K
SPDC Speed Commerce Inc 34.24 603 0.64 1.9 4.45 K 152.37 K
SYNE Synthesis Energy Systems Inc 70.40 157 1.28 1.85 1.14 K 79.97 K
EARI Entertainment Arts Research Inc 138.00 1.11 M 4.00 2.99 438 60.44 K
FCGD First Colombia Gold Corp 155.00 978.13 K 5.00 3.33 183 28.36 K
SAFS Safer Shot Inc 6.00 116.09 M 0.30 5.26 3.15 K 18.9 K
IZNN IZON Network Inc 59.50 4.25 7.69 292 17.37 K
MSCH MainStreetChamber Holdings Inc. 8.125 48.5 M 0.625 8.33 914 7.43 K
SIMPQ Simply Inc 170.00 1.55 K 2.50 1.49 32 5.44 K
TOPZ Topaz Resources Inc 25.00 1.00 4.17 92 2.3 K
AFPW AlumiFuel Power Corporation 1850.00 150.00 8.82 1 1.85 K
MWWC Marketing Worldwide Corp 600.00 572.89 K 150.00 33.33 3 1.8 K
WDBG Woodbrook Group Holdings Inc 540.5405 42 225.2252 71.43 0 0
AXPWQ Axion Power International Inc 518000.00 9.6 K 28000.00 5.71 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEP Atlas Engineered Products Ltd 100.00 7.00 7.53 33.33 K 3.33 M
SXL Slam Exploration Ltd 3.30 0.60 22.22 77.34 K 255.21 K
VO ValOre Metals Corp 4.10 0.20 5.13 30.8 K 126.28 K
GORO Goldgroup Mining Inc. 36.00 0.80 2.27 2.56 K 92.16 K
SA-H Southern Arc Minerals Inc 7.30 0.30 4.29 10.5 K 76.65 K
BTR Bonterra Resources Inc 29.00 3.00 11.54 2.1 K 60.9 K
TIE Coloured Ties Capital Inc. 5.4353 0.0647 1.2 10.5 K 57.07 K
DEC Decade Resources Ltd 7.25 0.50 7.41 4.22 K 30.59 K
IFOS Itafos Inc 176.6253 4.648 2.7 161 28.44 K
FMM Full Metal Minerals Ltd 4.1828 0.0996 2.44 5.81 K 24.31 K
MET Metalore Resources Limited 5.9079 0.2037 3.57 1 K 5.91 K
MVI-H Monitor Ventures Inc 15.25 0.25 1.67 280 4.27 K
LQWD LQwD FinTech Corp 23.80 2.10 9.68 85 2.02 K
BBB Brixton Metals Corporation 16.00 1.00 6.67 120 1.92 K
LMS Less Mess Storage Inc. 5.00 0.20 4.17 250 1.25 K
ZYUS ZYUS Life Sciences Corporation 4.30 0.05 1.18 200 860
CBI Colibri Resource Corporation 6.00 0.75 14.29 133 798
CTH CoTec Holdings Corp. 390.00 10.00 2.63 2 780
MANU Manhattan Uranium Discovery Corp. 55.00 5.00 10 8 440
TNX TenX Protocols Inc. 260.4007 2.2501 0.87 0 0
© 2026 - CastFwd Corp.