Gainers for 18 December 2012 from 00:00:00 until 23:59:59

Gainers for 18 December 2012 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNG Cheniere Energy 17.1638 59.93 B 0.2007 1.18 4.53 M 77.73 M
CBOE CBOE Global Markets Inc 24.3256 38.06 B 0.2338 0.97 992 K 24.13 M
OBE Obsidian Energy Ltd 65.9272 605.97 M 2.7353 4.33 289.8 K 19.11 M
NOG Northern Oil and Gas 137.1259 2.49 B 4.614 3.48 43.72 K 6 M
CQP Cheniere Energy Partners LP 9.2858 29.15 B 0.1926 2.12 567.91 K 5.27 M
GORO Gold Resource Corp 11.6142 588.21 M 0.1262 1.1 377.38 K 4.38 M
FSP Franklin Street Properties 5.9534 42.86 M 0.0485 0.82 249.9 K 1.49 M
SEB Seaboard Corporation 2465.5154 3.61 B 66.7371 2.78 600 1.48 M
PRK Park National Corp 38.0311 3.25 B 0.6013 1.61 28.4 K 1.08 M
NHC National Healthcare Corp 33.0351 3.27 B 0.8049 2.5 31.6 K 1.04 M
TMP Tompkinstrustco 26.2414 1.45 B 0.2237 0.86 32.5 K 852.85 K
NAK Northern Dynasty Minerals 3.53 369.8 M 0.08 2.32 186.37 K 657.9 K
CVU CPI Aerostructures 10.02 60.29 M 0.29 2.98 51.22 K 513.24 K
SIM Grupo Simec S.A. DE C.V. ADR 13.0634 3.74 B 0.4293 3.4 38.83 K 507.26 K
CET Central Securities Corp 9.043 1.67 B 0.1013 1.13 49.4 K 446.72 K
EPM Evolution Petroleum Corp 3.9376 143.41 M 0.1026 2.68 90.8 K 357.53 K
XTNT Xtant Medical Holdings Inc 167.9999 38.49 M 6.00 3.7 1.09 K 182.78 K
BHB Bar Harbor Bankshares 9.3751 692.94 M 0.2798 3.08 18.68 K 175.08 K
CATX Perspective Therapeutics Inc 6.60 89.77 M 0.20 3.12 15.84 K 104.54 K
PLG Platinum Group Metals Ltd 82.99 141.95 M 1.05 1.28 1.22 K 100.92 K
AMBO Ambow Education Holding Ltd ADR 861.00 4.08 M 6.00 0.7 100 86.1 K
USAS Americas Silver Corp 31.80 1.02 B 2.70 9.28 2.48 K 78.86 K
GSAT Globalstar 6.45 11.19 B 0.15 2.38 9.03 K 58.22 K
TOVX Theriva Biologics Inc 15312.50 7.08 M 700.00 4.79 2 30.62 K
GLU Gabelli Global Utility 8.3891 114.2 M 0.0484 0.58 3.6 K 30.2 K
ESP Espey Mfg. & Electronics 14.7254 143.26 M 0.1518 1.04 1.7 K 25.03 K
NEN New England Realty Associates 20.2562 159.52 M 0.211 1.05 500 10.13 K
PED Pedevco Corp 1260.00 177.32 M 60.00 5 4 5.04 K
UUU Universal Security Instruments 3.5365 16.02 M 0.0421 1.2 400 1.41 K
CIX Compx International Inc 8.7961 543.45 M 0.1442 1.67 118 1.04 K
TOON Kartoon Studios Inc 240.00 30.62 M 24.00 11.11 4 960
CTGO Contango Ore Inc 8.75 508.63 M 0.74 9.24 100 875
AWX Avalon Holdings Corp 3.92 11 M 0.10 2.62 100 392

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
BZ Brent Crude 108.84 1.20 1.11 137.27 K 14.94 M
T Crude Oil WTI 87.93 605.2 B 0.73 0.84 93.13 K 8.19 M
CL Crude Oil 87.93 0.73 0.84 93.13 K 8.19 M
HE Lean Hogs 85.28 0.53 0.63 13.81 K 1.18 M
RU Rubber 271.10 3.90 1.46 34 9.22 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 5310.75 5.68 T 84.04 1.61 12.92 M 68.62 B
MOVE Merrill Lynch Option Volatility Estimate 63.00 2.92 B 5.90 10.33 0 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 16.1393 5.06 T 0.4556 2.9 625.69 M 10.1 B
META Meta Platforms Inc 27.4942 1.64 T 0.9525 3.59 60.51 M 1.66 B
AMZN Amazon.com Inc 13.02 2.93 T 0.327 2.58 99.23 M 1.29 B
MSFT Microsoft Corporation 22.1185 3.96 T 0.3732 1.72 50.49 M 1.12 B
EBAY Ebay Inc 19.3785 54.23 B 0.224 1.17 33.56 M 650.4 M
INTC Intel Corp 14.99 308.96 B 0.2789 1.9 41.61 M 623.68 M
QCOM Qualcomm Inc 44.213 185.68 B 0.9211 2.13 12.93 M 571.85 M
CSCO Cisco Systems Inc 13.6216 386.96 B 0.1805 1.34 41.96 M 571.6 M
BKNG Booking Holdings Inc 24.8455 118.44 B 0.6232 2.57 16.62 M 412.99 M
CMCSA Comcast Corporation 13.0586 87.89 B 0.1751 1.36 29.48 M 384.98 M
BIDU Baidu Inc ADR 98.55 27.14 B 2.29 2.38 3.39 M 333.64 M
EXC Exelon Corp 13.4653 47.12 B 0.3034 2.31 20.15 M 271.33 M
APA Apa Corp 59.6232 15.34 B 2.0082 3.49 4.38 M 261.31 M
HON Honeywell International Inc. Common Stock 43.7036 72.33 B 1.0728 2.52 5.96 M 260.49 M
BKR Baker Hughes A Ge Co. Cl A 21.7718 47.44 B 0.6698 3.17 11.57 M 251.91 M
COST Costco Wholesale 78.6312 472.44 B 0.8505 1.09 2.9 M 228.07 M
SIRI Sirius XM Holdings 23.9485 10.85 B 0.3237 1.37 8.95 M 214.43 M
GILD Gilead Sciences Inc 26.1997 211.94 B 0.1348 0.52 8.14 M 213.28 M
STX Seagate Technology 16.5489 115.15 B 0.7384 4.67 12.66 M 209.48 M
TXN Texas Instruments 21.6756 274.75 B 0.2974 1.39 9.27 M 200.85 M
MU Micron Technology 6.5344 820.41 B 0.0878 1.36 28.81 M 188.26 M
AKAM Akamai Technologies 40.94 12.03 B 1.48 3.75 4.52 M 185.14 M
WDC Western Digital Cp 24.1097 108.25 B 0.9498 4.1 7.45 M 179.74 M
FFIV F5 Networks Inc 97.29 18.03 B 4.69 5.06 1.82 M 177.24 M
CTSH Cognizant Tech Sol 32.7511 29.06 B 0.5821 1.81 4.82 M 157.73 M
LULU Lululemon Athletica 77.19 12.78 B 0.83 1.09 1.98 M 152.51 M
EXPE Expedia Group Inc 56.763 30.11 B 0.7206 1.29 2.67 M 151.47 M
CSX CSX Corp 5.4197 94.62 B 0.0884 1.66 26.81 M 145.29 M
KMB Kimberly-Clark Corp 55.8227 67.97 B 0.4147 0.75 2.48 M 138.23 M
DLTR Dollar Tree Inc 40.26 26.42 B 0.79 2 3.42 M 137.5 M
NTAP Netapp Inc 25.1502 34.57 B 0.7929 3.26 5.4 M 135.77 M
FITB Fifth Third Bancorp 9.7066 48.97 B 0.2639 2.79 13.98 M 135.67 M
ASML ASML Holding N.V. ADR 56.2932 581.15 B 0.378 0.68 2.38 M 133.98 M
EQIX Equinix Inc 150.2129 103.94 B 1.3009 0.87 852.3 K 128.03 M
BIIB Biogen Inc 153.42 37.44 B 0.77 0.5 818.3 K 125.54 M
CME CME Group Inc 30.2748 110.63 B 0.4621 1.55 4.04 M 122.35 M
ORLY O'Reilly Automotive 6.1327 71.92 B 0.0933 1.54 19.68 M 120.72 M
WFRD Weatherford International Plc 10.8155 6.11 B 0.4571 4.41 10.98 M 118.7 M
CHTR Charter Communications 74.14 17.42 B 3.36 4.75 1.57 M 116.26 M
CCEP Coca-Cola Europacific Partners Plc 14.228 51.59 B 0.409 2.96 8.13 M 115.66 M
UAL United Airlines Holdings Inc 23.57 39.17 B 0.22 0.94 4.81 M 113.26 M
NWS News Cp Cl B 22.9493 16.03 B 0.3424 1.51 4.92 M 112.83 M
VRSN Verisign Inc 36.4761 27.91 B 0.6827 1.91 3.05 M 111.3 M
HST Host Marriott Financial Trust 9.3247 18.01 B 0.2083 2.28 11.88 M 110.81 M
LIN Linde Plc 85.7763 239.54 B 1.4097 1.67 1.28 M 109.99 M
MNST Monster Beverage Cp 8.9183 88.82 B 0.125 1.42 12.09 M 107.82 M
CRUS Cirrus Logic Inc 28.4401 5.99 B 1.1501 4.21 3.76 M 106.96 M
ADP Automatic Data Processing, Inc. 37.7871 120.58 B 0.2011 0.54 2.74 M 103.35 M
TCOM Trip.com Group Ltd ADR 11.4991 27.76 B 0.5125 4.66 8.76 M 100.7 M
AMAT Applied Materials 9.3091 295.63 B 0.0624 0.67 10.52 M 97.97 M
MAR Marriot International 32.6268 110.28 B 0.5057 1.57 3 M 97.93 M
MCHP Microchip Technology 12.0023 32.76 B 0.1708 1.44 7.99 M 95.92 M
MRVL Marvell Technology Inc 7.475 138.91 B 0.2601 3.61 12.54 M 93.77 M
SWKS Skyworks Solutions 16.6609 19.45 B 0.2724 1.66 5.58 M 92.89 M
AEP American Electric Power Company 27.1944 69.61 B 0.2353 0.87 3.33 M 90.51 M
ROP Roper Industries 102.8474 46.99 B 1.0171 1 868.14 K 89.29 M
VRTX Vertex Pharmaceutic 43.33 138.91 B 1.52 3.64 2.02 M 87.41 M
PTEN Patterson-Uti Energy 14.5938 3.81 B 0.8082 5.86 5.85 M 85.39 M
FAST Fastenal Company 7.9663 62.92 B 0.166 2.13 10.43 M 83.09 M
LRCX Lam Research Corp 3.1294 278.3 B 0.0493 1.6 26.28 M 82.25 M
INTU Intuit Inc 55.495 90.98 B 0.7518 1.37 1.48 M 82.08 M
CVLT Commvault Systems 71.24 6.89 B 1.78 2.56 1.12 M 79.92 M
FOSL Fossil Group 94.23 465.42 M 3.14 3.45 787.71 K 74.23 M
EXPD Expeditors Intl 33.2236 24.43 B 0.6498 1.99 2.15 M 71.52 M
FISV Fiserv Inc 19.4137 33.69 B 0.146 0.76 3.59 M 69.64 M
ON On Semiconductor 7.06 27.1 B 0.08 1.15 9.82 M 69.32 M
ADSK Autodesk Inc 35.73 54.36 B 0.85 2.44 1.94 M 69.29 M
CHRW C.H. Robinson Ww 46.5576 14.96 B 0.9964 2.19 1.47 M 68.59 M
AAL American Airlines Group 12.2085 9.35 B 0.1508 1.25 5.62 M 68.55 M
MAT Mattel Inc 29.9091 4.57 B 0.263 0.89 2.28 M 68.26 M
ADI Analog Devices 31.6703 190.58 B 0.4582 1.47 2.13 M 67.41 M
XEL XCEL Energy Inc 17.7739 51.43 B 0.1801 1.02 3.79 M 67.28 M
NTRS Northern Trust Corp 35.2825 32.22 B 0.5632 1.62 1.9 M 66.91 M
ULTA Ulta Beauty Inc 97.92 28.41 B 0.68 0.7 674 K 66 M
GRPN Groupon Cl A 100.20 508.52 M 4.40 4.59 638.88 K 64.02 M
FLEX Flextronics Intl Ltd 4.4879 28.11 B 0.0255 0.57 14.14 M 63.48 M
PPLI People Incorporated 7.881 3.29 B 0.1214 1.56 7.69 M 60.64 M
MTCH Match Group Inc 12.3278 9.09 B 0.1901 1.57 4.82 M 59.37 M
CHKP Check Point Software 47.13 14.76 B 0.70 1.51 1.24 M 58.46 M
MLCO Melco Resorts & Entertainment ADR 13.4251 1.62 B 0.1196 0.9 4.35 M 58.39 M
PCAR Paccar Inc 18.673 55.58 B 0.2782 1.51 3.04 M 56.73 M
CAR Avis Budget Group 18.9831 4.38 B 0.8075 4.44 2.97 M 56.42 M
ZION Zions Bancorp 15.9942 9.68 B 0.2889 1.84 3.44 M 55.1 M
JBHT J B Hunt Transport 51.7486 21.09 B 0.902 1.77 1.04 M 53.96 M
GRMN Garmin Ltd 28.2956 55.62 B 0.7967 2.9 1.89 M 53.45 M
SNY Sanofi-Aventis S.A. ADR 28.8402 115.57 B 0.4784 1.69 1.79 M 51.75 M
SSYS Stratasys Ltd 75.27 577.82 M 4.28 6.03 687.09 K 51.72 M
PANW Palo Alto Networks Inc 8.66 267.11 B 0.325 3.9 5.88 M 50.91 M
MDRX Allscripts Hlthcare 10.74 511.23 M 0.27 2.58 4.6 M 49.35 M
SLM SLM Corp 5.1945 3.15 B 0.0301 0.58 9.44 M 49.05 M
HBAN Huntington Bcshs 3.9018 31.92 B 0.0549 1.43 12.47 M 48.67 M
STLD Steel Dynamics Inc 10.5236 33.58 B 0.2828 2.76 4.26 M 44.79 M
GEN Gen Digital Inc 6.7158 17.8 B 0.0965 1.46 6.61 M 44.37 M
IPGP Ipg Photonics Corp 63.43 2.95 B 1.5838 2.56 660.78 K 41.91 M
CTAS Cintas Corp 9.1549 89.45 B 0.0946 1.04 4.33 M 39.68 M
PFG Principal Financial Group Inc 18.0928 24.63 B 0.5359 3.05 2.19 M 39.58 M
JAZZ Jazz Pharma Plc 52.55 15.75 B 1.62 3.18 747.4 K 39.28 M
CINF Cincinnati Financial 27.2563 29.15 B 0.299 1.11 1.44 M 39.14 M
NTES Netease Inc ADR 6.129 81.98 B 0.0451 0.74 6.24 M 38.24 M
CHRD Chord Energy Corp 18.6486 7.44 B 0.543 3 2.05 M 38.17 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SDRL Seadrill 2021 Ltd 55557.4063 2.69 B 428.3945 0.78 967.79 K 53.77 B
BAC Bank of America Corporation 8.8709 349.7 B 0.2811 3.27 255.24 M 2.26 B
C Citigroup Inc 29.0516 202.38 B 0.2282 0.79 62.61 M 1.82 B
ORCL Oracle Corporation 27.8349 367.83 B 0.4741 1.73 37.8 M 1.05 B
JPM JP Morgan Chase & Company 30.7328 908.4 B 0.2732 0.9 33.87 M 1.04 B
XOM Exxon Mobil Corporation 57.2081 670.91 B 0.4408 0.78 15.4 M 880.81 M
AIG American International Group 26.7426 42.68 B 0.4143 1.57 32.19 M 860.78 M
WFC Wells Fargo & Company 24.0061 257.44 B 0.3983 1.69 35.08 M 842.21 M
GS Goldman Sachs Group 99.5875 262.53 B 3.3359 3.47 8.04 M 800.71 M
FCX Freeport-Mcmoran Inc 26.4848 86.61 B 0.2727 1.04 27.61 M 731.33 M
DIS Walt Disney Company 44.6042 205.84 B 0.8348 1.91 14.02 M 625.52 M
MET Metlife Inc 22.1089 64.65 B 0.7405 3.47 23.85 M 527.2 M
ABT Abbott Laboratories 24.4152 191.31 B 0.2703 1.12 21.21 M 517.84 M
LLY Eli Lilly and Company 37.8485 1.28 T 0.9019 2.44 13.44 M 508.69 M
IBM International Business Machines 112.8318 231.11 B 1.1935 1.07 4.32 M 486.95 M
PFE Pfizer Inc 13.8336 167.35 B 0.1511 1.1 34.87 M 482.38 M
HAL Halliburton Company 27.3927 26.35 B 0.9918 3.76 16.59 M 454.42 M
CVX Chevron Corp 63.5648 412.09 B 0.8198 1.31 7.1 M 451.48 M
SLB Schlumberger N.V. 50.3991 73.65 B 1.1796 2.4 8.91 M 449.04 M
CAT Caterpillar Inc 64.7034 267.5 B 0.8055 1.26 6.65 M 430.53 M
NSC Norfolk Southern Corp 46.4961 73.66 B 0.6106 1.33 8.86 M 411.83 M
MRK Merck & Company 27.8457 364.98 B 0.3839 1.4 14.76 M 410.92 M
V Visa Inc 34.2832 790.59 B 0.3617 1.07 11.87 M 406.98 M
PNC PNC Bank 39.5668 91.77 B 1.0969 2.85 9.49 M 375.5 M
CLF Cleveland-Cliffs Inc 31.4434 7.34 B 1.2463 4.13 11.93 M 375.05 M
F Ford Motor Company 6.0475 49.04 B 0.1451 2.46 61.81 M 373.8 M
RTX Raytheon Technologies 38.3314 270.25 B 1.0442 2.8 9.59 M 367.63 M
BA Boeing Company 63.285 137.39 B 0.7291 1.17 5.77 M 365 M
HPQ HP Inc 4.3553 25.63 B 0.0959 2.25 83.32 M 362.86 M
LMT Lockheed Martin Corp 63.7184 139.32 B 1.721 2.78 5.68 M 361.67 M
BMY Bristol-Myers Squibb Company 21.1739 128.37 B 0.1411 0.67 16.62 M 351.89 M
MS Morgan Stanley 13.7671 293.53 B 0.4248 3.18 25.47 M 350.58 M
AXP American Express Company 47.9961 216.9 B 0.4565 0.96 7.18 M 344.8 M
MCD McDonald's Corporation 63.85 199.68 B 0.4302 0.68 5.34 M 340.99 M
NOV Nov Inc 50.4466 6.3 B 1.7693 3.63 6.25 M 315.31 M
DD Du Pont De.Nemours Inc 13.6012 20.79 B 0.4024 3.05 22.45 M 305.28 M
MA Mastercard Inc 45.5804 573.97 B 0.3292 0.73 6.64 M 302.75 M
UPS United Parcel Service 47.2445 94.56 B 1.0639 2.3 6.39 M 301.76 M
CMI Cummins Inc 77.3431 62.52 B 2.0783 2.76 3.77 M 291.61 M
BRK-A Berkshire Hathaway Inc (Class A) 135700.00 1.25 T 850.00 0.63 2.13 K 288.63 M
COP ConocoPhillips 38.2921 162.89 B 0.6587 1.75 7.31 M 279.87 M
DUK Duke Energy Corp 37.8221 100.53 B 0.433 1.16 7.25 M 274.15 M
PRU Prudential Financial Inc 30.9638 42.29 B 0.6529 2.15 8.49 M 262.94 M
UNP Union Pacific Corp 47.5733 178.59 B 0.55 1.17 5.5 M 261.54 M
HCA Hca Holdings Inc 29.4788 105.37 B 0.5105 1.76 8.76 M 258.18 M
OXY Occidental Petroleum Corp 50.7808 56.88 B 1.2619 2.55 5.01 M 254.53 M
BKR Baker Hughes A Ge Co. Cl A 21.6992 0.6676 3.17 11.57 M 251.07 M
SKYD Skydance Corporation 28.1483 40.54 B 0.5181 1.88 8.84 M 248.95 M
USB U.S. Bancorp 20.8025 94.65 B 0.3066 1.5 11.9 M 247.54 M
COF Capital One Financial Corp 47.149 117.8 B 1.4572 3.19 5.2 M 245.18 M
FDX Fedex Corp 77.5346 74.82 B 1.1249 1.47 3.13 M 242.75 M
CMG Chipotle Mexican Grill 5.8692 45.44 B 0.1356 2.37 41.24 M 242.05 M
MUR Murphy Oil Corp 34.0519 4.98 B 0.7923 2.38 7 M 238.44 M
CPRI Capri Holdings Ltd 53.41 2.25 B 2.23 4.36 4.46 M 238.33 M
PGR Progressive Corp 14.2638 134.27 B 0.1197 0.85 16.29 M 232.33 M
LUMN Centurylink 17.8052 4.86 B 0.3015 1.72 12.56 M 223.6 M
DE Deere & Company 67.3974 185.41 B 0.3802 0.57 3.28 M 221.17 M
TGT Target Corporation 42.137 73.5 B 0.8051 1.95 5.15 M 216.87 M
PPG PPG Industries 52.2957 27.48 B 0.8961 1.74 4.13 M 216.17 M
KMI Kinder Morgan 18.315 69.48 B 0.4307 2.41 11.73 M 214.88 M
VALE Vale S.A. ADR 8.7199 49.28 B 0.2044 2.4 24.33 M 212.2 M
UNH Unitedhealth Group Inc 44.608 363 B 0.479 1.09 4.64 M 206.89 M
CRM Salesforce.com Inc 42.1068 175.69 B 0.4903 1.18 4.89 M 205.9 M
MCK Mckesson Corp 90.5141 124.99 B 0.8996 1 2.22 M 200.64 M
VLO Valero Energy Corp 19.5572 97.81 B 0.1143 0.59 10.21 M 199.75 M
ITW Illinois Tool Works Inc 45.4717 81.86 B 1.1259 2.54 4.37 M 198.88 M
PHM Pultegroup 15.8465 24.88 B 0.4854 3.16 12.34 M 195.52 M
LVS Las Vegas Sands 32.2909 26.44 B 0.3993 1.25 5.75 M 185.72 M
TMO Thermo Fisher Scientific Inc 62.3172 266.1 B 0.4298 0.69 2.95 M 184.11 M
DVN Devon Energy Corp 35.6168 47.75 B 1.3223 3.86 5.16 M 183.83 M
GM General Motors Company 18.9587 75.3 B 0.476 2.58 9.59 M 181.79 M
MMM 3M Company 52.261 97.85 B 0.4566 0.88 3.35 M 175.01 M
ETN Eaton Corp 38.1456 137.61 B 1.0124 2.73 4.56 M 173.78 M
NKE Nike Inc 21.9986 57.44 B 0.2068 0.95 7.87 M 173.2 M
A Agilent Technologies 26.3934 50.16 B 0.4146 1.6 6.5 M 171.53 M
CI Cigna Corp 49.4404 80.1 B 0.6623 1.36 3.41 M 168.81 M
ALL Allstate Corp 31.1545 64.61 B 0.4219 1.37 5.37 M 167.19 M
EOG Eog Resources 44.9906 79.47 B 1.071 2.44 3.71 M 166.97 M
LEN Lennar Corp 30.8942 20.62 B 0.708 2.35 5.36 M 165.6 M
TPR Tapestry Inc 40.0499 26.65 B 0.7001 1.78 4.12 M 165.13 M
EMR Emerson Electric Company 37.2674 93.84 B 0.6035 1.65 4.33 M 161.29 M
TOL Toll Brothers Inc 29.367 14.02 B 0.262 0.9 5.49 M 161.13 M
CCL Carnival Corp 31.6534 41.33 B 0.5796 1.87 4.99 M 157.83 M
BAX Baxter International Inc 30.747 13.67 B 0.2848 0.93 5.09 M 156.64 M
PH Parker-Hannifin Corp 69.4188 121.72 B 2.4515 3.66 2.24 M 155.6 M
STT State Street Corp 33.1349 46.69 B 0.3809 1.16 4.53 M 150.19 M
DDD 3D Systems Corp 34.5067 304.42 M 2.32 7.21 4.35 M 149.99 M
BLK Blackrock Inc 148.7682 188.73 B 0.9933 0.67 988.85 K 147.11 M
CL Colgate-Palmolive Company 39.2054 77.97 B 0.3838 0.99 3.72 M 145.9 M
DAL Delta Air Lines Inc 9.9363 60.66 B 0.2585 2.67 14.54 M 144.46 M
PSA-P-S Public Storage DEP SH REPSTG PFD SH BEN INT SER S 143.78 1.38 0.97 1 M 144.31 M
RIO Rio Tinto Plc ADR 23.4098 137.5 B 0.7399 3.26 6.11 M 143.1 M
WMB Williams Companies 15.8942 84.34 B 0.2405 1.54 8.99 M 142.9 M
PCG Pacific Gas & Electric Company 34.0754 29.14 B 0.4108 1.22 4.16 M 141.68 M
SHEL Royal Dutch Shell Plc ADR 69.76 275.62 B 0.87 1.26 2.02 M 140.68 M
ADM Archer Daniels Midland 19.3547 32.98 B 0.4756 2.52 7.22 M 139.7 M
GNW Genworth Financial Inc 7.34 3.22 B 0.22 3.09 18.95 M 139.12 M
KMB Kimberly-Clark Corp 55.8227 36.77 B 0.4147 0.75 2.48 M 138.23 M
SAP SAP Ag ADR 64.1992 269.78 B 0.4506 0.71 2.13 M 137.03 M
FITB Fifth Third Bancorp 9.6382 0.262 2.79 13.98 M 134.72 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PD Precision Drilling Corp 162.40 2.00 1.25 1.42 M 231.35 M
RY Royal Bank of Canada 35.6282 0.4643 1.32 4.1 M 146.16 M
CP Canadian Pacific Kansas City Ltd 17.5023 0.1506 0.87 6.01 M 105.17 M
OBE Obsidian Energy Ltd 81.48 3.43 4.39 1.25 M 102.2 M
TD Toronto-Dominion Bank 23.8373 0.2671 1.13 4.16 M 99.22 M
SU Suncor Energy Inc 20.2801 0.2919 1.46 4.1 M 83.22 M
BNS Bank of Nova Scotia 29.4416 0.3289 1.13 2.33 M 68.58 M
MFC Manulife Fin 7.6012 0.2433 3.31 8.24 M 62.66 M
CNR Canadian National Railway Co. 35.6712 0.3727 1.06 1.74 M 62.03 M
ENB Enbridge Inc 20.5719 0.1548 0.76 2.52 M 51.9 M
TECK-B Teck Resources Limited 28.0696 0.3716 1.34 1.83 M 51.27 M
BMO Bank of Montreal 33.0657 0.2464 0.75 1.53 M 50.61 M
CNQ Canadian Natural Resources Ltd. 8.1514 0.176 2.21 4.98 M 40.57 M
OVV Ovintiv Inc 73.9347 0.8507 1.16 513.39 K 37.96 M
CVE Cenovus Energy Inc 24.0557 0.2776 1.17 1.49 M 35.74 M
WN George Weston Limited 18.3773 0.0918 0.5 1.89 M 34.75 M
BHC Bausch Health Companies Inc 58.99 0.48 0.82 562.95 K 33.21 M
TRP TC Energy Corp 21.5583 0.2327 1.09 1.29 M 27.81 M
GIB-A CGI Inc 23.7828 0.7333 3.18 1.06 M 25.15 M
CCO Cameco Corp 17.1006 0.1368 0.81 1.43 M 24.49 M
ATH Athabasca Oil Corp 10.80 0.49 4.75 1.84 M 19.83 M
MRU Metro Inc 17.0953 0.2316 1.37 1.07 M 18.27 M
IMO Imperial Oil 32.054 0.1736 0.54 553.48 K 17.74 M
MG Magna International Inc 15.3396 0.2169 1.43 1.12 M 17.12 M
L Loblaw CO 6.1738 0.0317 0.52 2.65 M 16.38 M
BTE Baytex Energy Corp 33.8763 0.2812 0.84 455.38 K 15.43 M
BDI Black Diamond Group Ltd 13.9799 0.1405 1.02 1.05 M 14.7 M
TA Transalta Corp 9.8057 0.0797 0.82 1.35 M 13.27 M
BBD-B Bombardier Inc Series B 84.5277 1.6668 2.01 153.36 K 12.96 M
BN Brookfield Corporation 6.6838 0.0487 0.73 1.9 M 12.68 M
CAE Cae Inc 8.994 0.0974 1.09 1.37 M 12.32 M
IFC Intact Financial Corp 46.4452 0.2628 0.57 222.4 K 10.33 M
GWO Great-West Lifeco Inc 12.7638 0.1489 1.18 788.44 K 10.06 M
PPL Pembina Pipeline Corp 12.2248 0.1769 1.47 741.14 K 9.06 M
WFG West Fraser Timber CO Ltd 30.7691 0.4748 1.57 286.2 K 8.81 M
IAG IA Financial Corp Inc 20.0919 0.3014 1.52 416.8 K 8.37 M
CFP Canfor Corp 15.91 0.44 2.84 525.3 K 8.36 M
S Sherritt Intl Rv 5.0502 0.0468 0.94 1.62 M 8.17 M
TFII Tfi International Inc 14.555 0.2493 1.74 529.13 K 7.7 M
OTEX Open Text Corp 10.757 0.2321 2.21 712.4 K 7.66 M
HR-UN H&R Real Estate Investment Trust 13.4626 0.2375 1.8 557.17 K 7.5 M
STN Stantec Inc 16.3816 0.3783 2.36 338.28 K 5.54 M
TXP Touchstone Exploration Inc 23.66 0.20 0.85 213.47 K 5.05 M
IGM Igm Financial Inc 19.22 0.2379 1.25 261.08 K 5.02 M
LNR Linamar Corp 18.9125 0.2002 1.07 251.72 K 4.76 M
REI-UN RioCan Real Estate Investment Trust 12.853 0.1162 0.91 325.42 K 4.18 M
BBD-A Bombardier Inc 90.00 1.00 1.12 46.13 K 4.15 M
PXT Parex Resources Inc 4.2036 0.1296 3.18 935.1 K 3.93 M
IFP Interfor Corp 7.2308 0.1972 2.8 539.3 K 3.9 M
LIF Labrador Iron Ore Royalty Corp 9.987 0.1066 1.08 382.32 K 3.82 M
ALA AltaGas Ltd 17.3012 0.3123 1.84 208.29 K 3.6 M
KEY Keyera Corp 10.4739 0.1048 1.01 330.4 K 3.46 M
SGY Surge Energy Inc 23.5524 0.1262 0.54 141.62 K 3.34 M
SRU-UN SmartCentres Real Estate Investment Trust 12.3405 0.1532 1.26 265.42 K 3.28 M
RUS Russel Metals 12.4735 0.1681 1.37 256.5 K 3.2 M
GRT-UN Granite Real Estate Investment Trust 19.0311 0.4202 2.26 153.11 K 2.91 M
LB Laurentian Bank 21.6393 0.2097 0.98 125.7 K 2.72 M
BEI-UN Boardwalk Real Estate Investment Trust 41.2632 0.8146 2.01 59.79 K 2.47 M
EFX Enerflex Ltd 9.1674 0.1311 1.45 260.5 K 2.39 M
MTL Mullen Group Ltd 11.2602 0.2086 1.89 207.5 K 2.34 M
CSU Constellation Software Inc 98.0951 0.8262 0.85 21.42 K 2.1 M
BEP-UN Brookfield Renewable Partners L.P 6.5258 0.0356 0.55 270.12 K 1.76 M
CPX Capital Power Corp 10.1043 0.0538 0.54 171.53 K 1.73 M
CSH-UN Chartwell Retirement Residences 5.5408 0.0674 1.23 284.6 K 1.58 M
MRE Martinrea International Inc 6.4357 0.0327 0.51 221.73 K 1.43 M
DC-A Dundee Corporation 3.6177 0.0387 1.08 380.83 K 1.38 M
BNE Bonterra Energy Corp 28.0511 0.3041 1.1 47.42 K 1.33 M
ESI Ensign Energy Services Inc 4.4214 0.0456 1.04 297.74 K 1.32 M
AFN Ag Growth International Inc 19.7422 0.5637 2.94 66.6 K 1.31 M
FRU Freehold Royalties Ltd 9.1731 0.1928 2.15 141.72 K 1.3 M
AD-UN Alaris Equity Partners Income Trust 8.5318 0.1715 2.05 139.84 K 1.19 M
ACO-X ATCO Ltd 25.2521 0.2254 0.9 47.11 K 1.19 M
QTRH Quarterhill Inc 3.3501 0.0284 0.85 350.81 K 1.18 M
ECO Ecosynthetix Inc 3.19 0.04 1.27 367.4 K 1.17 M
NPI Northland Power Inc 8.5714 0.0547 0.64 105.53 K 904.57 K
USA Americas Silver Corp 31.50 1.80 6.06 26.24 K 826.56 K
ACQ Autocanada Inc 12.4856 0.2469 2.02 45.07 K 562.75 K
BDT Bird Construction Inc 6.8909 0.0757 1.11 81.1 K 558.85 K
BCE-PR BCE Inc Pref R 11.4793 0.0718 0.63 45.15 K 518.31 K
FTS-PJ Fortis Srs J Cum Red First Prf 12.5025 0.1411 1.14 37.59 K 469.97 K
BYD Boyd Group Services Inc 14.8576 0.1553 1.06 29.5 K 438.3 K
XTC Exco Tech 3.4297 0.0591 1.75 125.68 K 431.03 K
SII Sprott Inc 21.3721 0.6698 3.24 17.82 K 380.85 K
RCH Richelieu Hardware Ltd 10.2217 0.0688 0.68 35.51 K 363.01 K
ALS Altius Minerals Corp 8.3397 0.2446 3.02 42.07 K 350.83 K
EIF Exchange Income Corp 11.8242 0.1931 1.66 25.8 K 305.06 K
DXT Dexterra Group Inc 16.8757 0.1965 1.18 15.12 K 255.16 K
DSG Descartes Sys 8.71 0.12 1.4 29.13 K 253.69 K
NDM Northern Dynasty Minerals Ltd 3.46 0.05 1.47 65.3 K 225.94 K
DR Medical Facilities Corp 6.6558 0.0378 0.57 32.47 K 216.1 K
CHE-UN Chemtrade Logistics Income Fund 5.7615 0.0287 0.5 32.67 K 188.26 K
BU Burcon Nutrascience Corp 68.8172 2.316 3.48 2.5 K 172.25 K
MRD Melcor Dev 9.0194 0.1164 1.31 17.53 K 158.11 K
MSCL Satellos Bioscience Inc 168.00 4.80 2.94 864 145.15 K
TAL Petrotal Corp 50.1807 0.7169 1.45 2.78 K 139.55 K
CFF Conifex Timber Inc 6.4206 0.0995 1.57 19.5 K 125.2 K
ALC Algoma Central 6.763 0.7205 11.92 13.27 K 89.71 K
CYB Cymbria Corp Cl A 12.80 0.15 1.19 6.36 K 81.37 K
ESM Euro Sun Mining Inc 5.7217 0.0909 1.61 13.38 K 76.56 K
ADN Acadian Timber Corp 5.779 0.1047 1.85 12.96 K 74.87 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HOS Hornbeck Offshore Services, Inc 19.84 1.76 B 0.70 3.66 1.07 M 21.14 M
ESINQ ITT Educational Services Inc 20.05 0.93 4.86 731.34 K 14.66 M
NTPIF Nam Tai Property Inc. 13.99 262.33 M 0.52 3.86 707.98 K 9.9 M
LNWO Light & Wonder, Inc. 8.74 6.04 B 0.31 3.68 400.7 K 3.5 M
CGIP Celadon Group Inc 17.1006 5.66 K 0.3506 2.09 170.73 K 2.92 M
ZVOI Zovio Inc 10.72 137.92 K 0.30 2.88 243.48 K 2.61 M
MBGAF Mercedes-Benz Group AG 37.0287 43.98 B 0.4894 1.34 56.6 K 2.1 M
SEII Sharing Economy International Inc 914.00 1.29 M 14.00 1.56 2.11 K 1.93 M
CBKCQ Christopher & Banks Corporation 4.95 3.86 K 0.05 1.02 280.25 K 1.39 M
AMBS Amarantus BioScience Holdings Inc 9.525 63.04 K 0.975 11.4 119.89 K 1.14 M
ERHE ERHC Energy Inc 7.85 287.94 K 0.30 3.97 140.31 K 1.1 M
ONCI On4 Communications Inc 546.75 60.75 12.5 1.68 K 917.45 K
HDYNQ Hyperdynamics Corporation 4.88 0.04 0.83 75.96 K 370.7 K
APPZ Monster Arts Inc 568.00 68.00 13.6 618 351.02 K
PRXIQ Premier Exhibitions Inc 28.20 491 0.20 0.71 9.79 K 276.08 K
KALY Kali Inc 4.59 101.82 K 0.08 1.77 17.98 K 82.55 K
PEHD Perigee Holdings Inc. 48.00 130 14.20 42.01 1.36 K 65.42 K
CRMBQ Crumbs Bake Shop Inc 3.19 1.25 K 0.24 8.14 20.29 K 64.72 K
HMNY Helios and Matheson Analytics Inc 677.5974 74.2245 12.3 76 51.5 K
SRSCQ Sears Canada Inc 6.7814 0.0729 1.09 6.61 K 44.83 K
NKRSF Niko Resources Ltd 10.51 0.4935 4.93 3.7 K 38.89 K
BRCNF Burcon NutraScience Corp 4.24 8.44 M 0.16 3.92 6.3 K 26.71 K
XDSL mPhase Technologies Inc 11.00 16.8 K 1.50 15.79 1.42 K 15.61 K
VRSEF Verisante Technology Inc 5.306 92.27 K 0.199 3.9 2.35 K 12.47 K
TOYOF Toyota Motor Corporation 4.0093 258.32 B 0.1234 3.18 2.48 K 9.94 K
SIMPQ Simply Inc 167.25 1.55 K 9.75 6.19 48 8.03 K
PTRC Petro River Oil Corp 24.00 4.00 20 58 1.39 K
GSFI Green Stream Holdings Inc 10.5893 654.18 K 2.6473 33.33 99 1.05 K
USMJ North American Cannabis Holdings Inc 4.00 235 2.00 100 171 684
PCHK Pacific Conquest Holdings Inc 400.00 120.05 K 50.00 14.29 1 400
FTEG For The Earth Corp 5.40 3.7 M 0.90 20 67 361.8
RGGI Resgreen Group International Inc 85.00 48.75 K 5.00 6.25 1 85
FONU FonU2 Inc 24.00 9.20 62.16 3 72
PZOO Pazoo Inc 550.00 50.00 10 0 0
DNAX DNA Brands Inc 55300.00 339.48 K 2800.0156 5.33 0 0
MRNJ Metatron Inc 4835.8164 1.52 M 155.9941 3.33 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SLG PetroTal Corp 9.2989 0.1329 1.45 278.04 K 2.59 M
RET-A Reitmans (Canada) Limited 8.7267 0.087 1.01 118.68 K 1.04 M
SGLD Scorpio Gold Corporation 10.80 0.90 9.09 78.74 K 850.38 K
REX Orex Minerals Inc 3.70 0.10 2.78 190.02 K 703.06 K
CTA Centaurus Energy Inc 155.00 10.00 6.9 3.48 K 540.17 K
NZ New Zealand Energy Corp 14.50 1.70 13.28 28.97 K 420.06 K
UCU Ucore Rare Metals Inc 5.20 0.30 6.12 72.6 K 377.52 K
VO ValOre Metals Corp 3.60 0.10 2.86 44.5 K 160.2 K
NIM Nicola Mining Inc 26.00 0.40 1.56 5.51 K 143.26 K
EPO-H Encanto Potash Corp 10.25 0.75 7.89 12 K 122.99 K
CMU Comet Industries Ltd 3.50 0.25 7.69 30 K 105 K
EMR Emgold Mining Corporation 5.50 0.50 10 14.68 K 80.71 K
GORO Goldgroup Mining Inc. 14.00 0.40 2.94 4.04 K 56.56 K
BKM Pacific Booker Minerals Inc 6.51 0.26 4.16 7.61 K 49.54 K
SC-H Serrano Resources Ltd 7.50 1.00 15.38 6.14 K 46.02 K
WEC Winchester Equity Corporation 7.60 0.80 11.76 5.56 K 42.26 K
OGW Ongwe Minerals Inc. 8.00 0.96 13.64 3.62 K 29 K
MVI-H Monitor Ventures Inc 18.25 0.25 1.39 1.38 K 25.13 K
CTH CoTec Holdings Corp. 420.00 50.00 13.51 36 15.12 K
NEXM NexMetals Mining Corp. 32.00 2.00 6.67 451 14.43 K
BBB Brixton Metals Corporation 18.50 0.50 2.78 520 9.62 K
ENA Enablence Technologies Inc 18.00 1.20 7.14 473 8.51 K
USS Uniserve Communications Corporation 5.2632 1.3158 33.33 1.52 K 8 K
COMP Uniserve Communications Corporation 5.2632 1.3158 33.33 1.52 K 8 K
PINN Pinnacle Silver and Gold Corp. 3.18 0.12 3.92 2.33 K 7.42 K
DSY Destiny Media Technologies Inc 3.25 0.15 4.84 700 2.27 K
LMG Lincoln Gold Mining Inc 50.00 10.00 25 43 2.15 K
SMN Sun Summit Minerals Corp 6.75 0.45 7.14 289 1.95 K
LTV Leonovus Inc 4.50 0.30 7.14 367 1.65 K
RAGE Renegade Gold Inc. 150.00 6.00 4.17 8 1.2 K
SSE Silver Spruce Resources Inc 4.50 1.50 50 189 850.5
MAX Max Resource Corp 13.20 1.20 10 58 765.6
RTM RT Minerals Corp 180.0007 60.0002 50 3 540
SQG Spackman Equities Group Inc 5.00 1.50 42.86 20 100
TNX TenX Protocols Inc. 137.0253 4.80 3.63 0 0
BRN-PR-A Brookfield Investments Corporation 13.7587 0.1603 1.18 0 0
© 2026 - CastFwd Corp.