Gainer Valuations for 28 August 2012 from 00:00:00 until 23:59:59

Gainer Valuations for 28 August 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 14.3159 59.93 B 0.3345 2.39 3.81 M 54.53 M
CBOE CBOE Global Markets Inc 23.0629 38.06 B 0.1197 0.52 237.5 K 5.48 M
CQP Cheniere Energy Partners LP 10.6526 29.15 B 0.1846 1.76 162.66 K 1.73 M
GSAT Globalstar 4.35 11.19 B 0.15 3.57 23.01 K 100.08 K
SEB Seaboard Corporation 2073.929 3.61 B 25.1038 1.23 700 1.45 M
NHC National Healthcare Corp 29.5007 3.27 B 1.546 5.53 28.9 K 852.57 K
NOG Northern Oil and Gas 137.2878 2.49 B 3.3998 2.54 53.17 K 7.3 M
UUUU Energy Fuels Inc 10.30 1.78 B 0.25 2.49 3.25 K 33.52 K
JOB General Employment Enterprises 5.60 624.29 M 0.10 1.82 750 4.2 K
VKI Invesco Advantage Muni Income Trust II 5.9442 375.49 M 0.0622 1.06 77.8 K 462.46 K
FRD Friedman Industries Inc 7.6295 283.61 M 0.0637 0.84 8.2 K 62.56 K
NBH Neuberger Berman Intermediate Fund Inc 7.7008 272.35 M 0.0525 0.69 63.1 K 485.92 K
ACU Acme United Corp 8.3898 269.44 M 0.0687 0.83 2.3 K 19.3 K
BKTI Bk Technologies Inc 7.2953 257.34 M 0.1196 1.67 884 6.45 K
CMT Core Molding Technologies Inc 7.349 193.6 M 0.0792 1.09 3.3 K 24.25 K
NEN New England Realty Associates 19.9854 159.52 M 0.3318 1.69 500 9.99 K
LODE Comstock Mining Inc 735.00 127.01 M 17.50 2.44 490 360.15 K
CATX Perspective Therapeutics Inc 8.30 89.77 M 0.10 1.22 33.2 K 275.56 K
CEV Eaton Vance California Muni Income Trust 7.2072 75.26 M 0.0618 0.86 2.1 K 15.12 K
WYY Widepoint Corp 4.989 60.99 M 0.087 1.77 1.14 K 5.7 K
CVU CPI Aerostructures 12.23 60.29 M 0.18 1.49 7.99 K 97.74 K
IBIO Ibio Inc 5400.00 50.06 M 50.00 0.93 7 37.8 K
FSP Franklin Street Properties 5.199 42.86 M 0.0477 0.93 315.3 K 1.64 M
XTNT Xtant Medical Holdings Inc 214.7999 38.49 M 32.388 17.76 5.05 K 1.09 M
NNVC Nanoviricides Inc 54.60 36.27 M 11.20 25.81 18.64 K 1.02 M
PAAI Paradium AI, Inc. 4.18 35.16 M 0.44 11.76 682 2.85 K
TOON Kartoon Studios Inc 537.00 30.62 M 12.00 2.29 143 76.79 K
BESS Bimergen Energy Corporation 159.60 29.38 M 5.60 3.64 213 33.99 K
CVM Cel-Sci Corp 2550.00 24.8 M 75.00 3.03 25 63.75 K
CPHI China Pharma Holdings 33.99 23.7 M 0.98 2.97 145 4.93 K
MXC Mexco Energy Corp 6.1829 21.55 M 0.126 2.08 2.6 K 16.08 K
CVR Chicago Rivet & Machine Company 12.4603 8.99 M 0.1858 1.51 800 9.97 K
TOVX Theriva Biologics Inc 17237.50 7.08 M 87.50 0.51 2 34.48 K
OPTT Ocean Power Tech Inc 548.00 3.89 M 26.00 4.98 27.36 K 14.99 M
PW Power REIT 7.4151 2.59 M 0.0879 1.2 788 5.84 K
TPHS Trinity Pl Hlds Inc 3.4456 1.97 M 0.3585 11.61 5.82 K 20.07 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 96.33 605.2 B 0.86 0.9 198.46 K 19.12 M
RU Rubber 222.10 6.10 2.82 54 11.99 K
CC Cocoa 2568.00 50.00 1.99 24 61.63 K
CL Crude Oil 96.33 0.86 0.9 198.46 K 19.12 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 16.8093 3.53 T 0.1994 1.2 82.26 M 1.38 B
GOOG Alphabet Inc Class C 16.7306 3.5 T 0.1983 1.2 82.65 M 1.38 B
AMZN Amazon.com Inc 12.3055 2.93 T 0.1095 0.9 54.94 M 676.04 M
META Meta Platforms Inc 19.1894 1.64 T 0.1885 0.99 25.42 M 487.74 M
INTC Intel Corp 17.697 308.96 B 0.1133 0.64 33.12 M 586.14 M
GILD Gilead Sciences Inc 19.9062 211.94 B 0.152 0.77 10.71 M 213.26 M
VRTX Vertex Pharmaceutic 54.09 138.91 B 0.58 1.08 1.86 M 100.83 M
CME CME Group Inc 29.9406 110.63 B 0.1773 0.6 1.76 M 52.69 M
EQIX Equinix Inc 146.3916 103.94 B 1.4191 0.98 752.3 K 110.13 M
REGN Regeneron Pharmaceuticals 145.7851 94.76 B 1.2714 0.88 659.8 K 96.19 M
CDNS Cadence Design Systems, Inc. 13.07 91 B 0.30 2.35 4 M 52.25 M
NDAQ Nasdaq Inc 6.1645 61.5 B 0.0508 0.83 3.58 M 22.07 M
GRMN Garmin Ltd 26.3056 55.62 B 0.1429 0.55 597.8 K 15.73 M
IDXX Idexx Laboratories 47.55 54.89 B 0.485 1.03 392.73 K 18.67 M
ADSK Autodesk Inc 31.23 54.36 B 0.72 2.36 8.35 M 260.88 M
TTWO Take-Two Interactive Software 10.35 42 B 0.36 3.6 2.16 M 22.34 M
TER Teradyne Inc 14.4458 38.31 B 0.092 0.64 2.34 M 33.84 M
NBIS Nebius Group N.V. 21.17 36.43 B 0.40 1.93 555.92 K 11.77 M
MCHP Microchip Technology 12.7537 32.76 B 0.077 0.61 5.91 M 75.34 M
EXPE Expedia Group Inc 48.3251 30.11 B 0.6397 1.34 1.99 M 96.02 M
CPRT Copart Inc 3.30 29.92 B 0.04 1.23 4.28 M 14.12 M
ULTA Ulta Beauty Inc 94.85 28.41 B 1.16 1.24 977.1 K 92.68 M
TCOM Trip.com Group Ltd ADR 8.6778 27.76 B 0.1841 2.17 2.99 M 25.91 M
BIDU Baidu Inc ADR 120.62 27.14 B 3.72 3.18 8.27 M 997.38 M
INSM Insmed Inc 3.21 26.21 B 0.09 2.88 16.79 K 53.9 K
CASY Casey's General Stor 51.1789 25.82 B 0.5105 1.01 281.95 K 14.43 M
FCNCA First Citizens Bancs 157.2822 25.68 B 2.9041 1.88 4.5 K 707.77 K
UTHR United Therapeutic 55.70 25.07 B 0.45 0.81 785.47 K 43.75 M
AXON Axon Enterprise Inc 5.55 24.64 B 0.10 1.83 375.7 K 2.09 M
PTC Ptc Inc 21.595 21.35 B 0.625 2.98 786.16 K 16.98 M
ENTG Entegris Inc 8.3012 21.17 B 0.0958 1.17 369.84 K 3.07 M
ALNY Alnylam Pharmaceuticals 18.18 20.31 B 0.44 2.48 460.5 K 8.37 M
FSLR First Solar Inc 25.70 19.45 B 0.16 0.63 5.32 M 136.67 M
SWKS Skyworks Solutions 23.2858 19.45 B 0.4264 1.87 2.43 M 56.52 M
HST Host Marriott Financial Trust 9.0594 18.01 B 0.0474 0.53 3.92 M 35.53 M
EWBC East West Bancorp 16.2631 17.91 B 0.178 1.11 1.11 M 18.03 M
GEN Gen Digital Inc 6.344 17.8 B 0.0428 0.68 7.35 M 46.65 M
MTSI Macom Technology S 11.16 17.3 B 0.11 1 26.39 K 294.55 K
EXEL Exelixis Inc 4.39 17.22 B 0.08 1.86 1.87 M 8.19 M
HTHT Huazhu Group Ltd ADR 3.0553 15.98 B 0.0364 1.21 188.06 K 574.59 K
LSCC Lattice Semicond 3.96 15.82 B 0.07 1.8 1.07 M 4.22 M
PNFP Pinnacle Finl Ptnrs 16.9251 15.54 B 0.2275 1.36 235.46 K 3.99 M
MANH Manhattan Assoc 12.655 14.95 B 0.0975 0.78 401.5 K 5.08 M
CG The Carlyle Group 12.2713 14.86 B 0.0917 0.75 127.01 K 1.56 M
MKSI Mks Instruments Inc 23.2025 14.43 B 0.2206 0.96 211.1 K 4.9 M
COKE Coca Cola Bot Cons 6.122 14.26 B 0.0501 0.83 124.82 K 764.15 K
ERIE Erie Indemnity Company 43.8922 14.23 B 0.345 0.79 19.6 K 860.29 K
FIVE Five Below Inc 32.15 13.96 B 1.15 3.71 175.05 K 5.63 M
LOGI Logitech Int S.A. 6.5222 13.9 B 0.1178 1.84 1 M 6.54 M
LULU Lululemon Athletica 65.09 12.78 B 0.72 1.12 2.22 M 144.31 M
TRMB Trimble Navigation 24.57 12.55 B 0.46 1.91 1.92 M 47.24 M
ALGN Align Technology 33.60 12.28 B 0.78 2.38 1.23 M 41.33 M
BMRN Biomarin Pharmaceuticals 38.35 11.07 B 0.45 1.19 1.6 M 61.45 M
SMTC Semtech Corp 24.71 10.59 B 0.16 0.65 292.48 K 7.23 M
WTFC Wintrust Financial Corp 31.3582 10.43 B 0.1595 0.51 138.29 K 4.34 M
NVMI Nova Ltd 7.39 10.36 B 0.10 1.37 57.49 K 424.84 K
VSAT Viasat Inc 38.65 10.31 B 0.30 0.78 304.81 K 11.78 M
SSB South State Cp 30.0611 10.23 B 0.3406 1.15 37.1 K 1.12 M
MDGL Madrigal Pharmaceuticals Inc 236.25 10.05 B 8.05 3.53 16.43 K 3.88 M
BPOP Popular Inc 11.8308 10 B 0.0899 0.77 827.8 K 9.79 M
ZION Zions Bancorp 14.2238 9.68 B 0.111 0.79 875.5 K 12.45 M
BRKR Bruker Corp 11.9175 9.48 B 0.278 2.39 1.02 M 12.12 M
MORN Morningstar Inc 53.0632 9.15 B 0.5899 1.12 89.3 K 4.74 M
MTCH Match Group Inc 13.7744 9.09 B 0.0687 0.5 4.1 M 56.43 M
STRL Sterling Constructio 9.83 8.83 B 0.07 0.72 18.76 K 184.41 K
CGNX Cognex Cp 8.114 8.55 B 0.0487 0.6 879.6 K 7.14 M
AMKR Amkor Technology 4.3611 8.54 B 0.0651 1.52 1.16 M 5.05 M
DSGX Descartes Sys Group 8.4292 8.13 B 0.0892 1.07 2.5 K 21.07 K
CBSH Commerce Bancshares 18.6148 7.96 B 0.1217 0.66 387.02 K 7.2 M
FCFS First Cash Fin Svcs 38.9023 7.87 B 0.5493 1.43 181.23 K 7.05 M
VLY Valley National Bancorp 5.2076 7.87 B 0.0428 0.83 836.7 K 4.36 M
ALKS Alkermes Plc 18.34 7.81 B 0.54 3.03 998.9 K 18.32 M
POOL Pool Corp 32.8669 7.77 B 0.7018 2.18 219.2 K 7.2 M
VIAV Viavi Solutions 6.7713 7.63 B 0.0398 0.59 3.65 M 24.68 M
TTMI TTM Technologies 10.66 7.61 B 0.07 0.66 296.59 K 3.16 M
IDCC Interdigital Inc 26.2229 7.53 B 0.4295 1.67 510.16 K 13.38 M
CHRD Chord Energy Corp 17.7979 7.44 B 0.1689 0.96 1.4 M 24.89 M
CROX Crocs Inc 17.62 7.3 B 0.17 0.97 1.54 M 27.15 M
CHDN Churchill Downs IN 8.7678 6.99 B 0.1407 1.63 82.02 K 719.13 K
RUSHB Rush Entpr Cl B 6.3609 6.9 B 0.2226 3.63 19.71 K 125.37 K
SNEX Stonex Group Inc 5.4815 6.84 B 0.0534 0.98 71.89 K 394.05 K
PPC Pilgrim's Pride 3.3873 6.72 B 0.2305 7.3 1.03 M 3.5 M
UBSI United Bkshs Inc 14.0074 6.62 B 0.1039 0.75 184.7 K 2.59 M
NXST Nexstar Media Group Inc 6.3162 6.36 B 0.0365 0.58 190.18 K 1.2 M
GBCI Glacier Bancorp Inc 9.9772 6.35 B 0.129 1.31 210.1 K 2.1 M
AVAV Aerovironment Inc 23.89 6.28 B 0.23 0.97 62.85 K 1.5 M
SIGI Selective Ins Group 14.5278 6.16 B 0.2085 1.46 109.33 K 1.59 M
HOMB Home Bancshares Inc 5.8486 6.02 B 0.0552 0.95 145.2 K 849.22 K
CRUS Cirrus Logic Inc 42.15 5.99 B 0.40 0.96 2.33 M 98.34 M
OTEX Open Text Cp 10.1471 5.96 B 0.0567 0.56 699.2 K 7.09 M
CWST Casella Waste Sys 4.86 5.92 B 0.06 1.25 75.86 K 368.66 K
MKTX Marketaxess Holdings 27.2949 5.81 B 0.308 1.14 161.6 K 4.41 M
SBRA Sabra REIT 7.0055 5.59 B 0.1608 2.35 240.38 K 1.68 M
OZK Bank Ozk 11.2872 5.5 B 0.0662 0.59 212.31 K 2.4 M
CAKE Cheesecake Fact 25.688 5.42 B 0.1466 0.57 431.5 K 11.08 M
MEOH Methanex Cp 22.0843 5.27 B 0.2767 1.27 272.7 K 6.02 M
CACC Credit Acceptance 98.06 5.22 B 0.49 0.5 11.01 K 1.08 M
RUSHA Rush Entpr Cl A 7.1157 5.22 B 0.0797 1.13 145.42 K 1.03 M
VEON Veon Ltd ADR 155.5661 5.2 B 0.8924 0.58 35.41 K 5.51 M
LKQ LKQ Corp 17.1004 5.1 B 0.2045 1.21 322.74 K 5.52 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CVX Chevron Corp 64.3093 412.09 B 0.3549 0.55 3.34 M 214.85 M
HSBC HSBC Holdings Plc ADR 21.6752 307.37 B 0.1178 0.55 779.2 K 16.89 M
PM Philip Morris International Inc 47.3346 302.76 B 0.4115 0.88 3.09 M 146.48 M
RY Royal Bank of Canada 32.2887 280.24 B 0.3062 0.96 651.2 K 21.03 M
TD Toronto Dominion Bank 23.6076 202.28 B 0.1438 0.61 887.2 K 20.94 M
TTE Totalenergies Se ADR 16.1564 192.94 B 0.0849 0.53 1.42 M 22.95 M
BLK Blackrock Inc 126.307 188.73 B 0.9349 0.75 651.92 K 82.34 M
BUD Anheuser-Busch Inbev S.A. ADR 64.448 169.44 B 1.0663 1.68 1.26 M 81.41 M
BX Blackstone Inc 6.7459 152.38 B 0.0729 1.09 1.45 M 9.77 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 3.4924 145.69 B 0.0429 1.24 2.92 M 10.19 M
SCCO Southern Copper Corp 19.2213 145.37 B 0.265 1.4 1.95 M 37.5 M
BTI British American Tobacco Industries ADR 23.1004 130.68 B 0.2224 0.97 359.6 K 8.31 M
LOW Lowe's Companies 21.8761 130.09 B 0.1178 0.54 9.96 M 217.92 M
MO Altria Group 16.3845 126.99 B 0.1187 0.73 7.8 M 127.79 M
PLD Prologis Inc 22.497 126.49 B 0.1128 0.5 1.79 M 40.16 M
BMO Bank of Montreal 32.8763 120.04 B 0.2856 0.88 732.9 K 24.1 M
ICE Intercontinental Exchange 23.6155 98.56 B 0.1195 0.51 2.01 M 47.44 M
VLO Valero Energy Corp 17.7751 97.81 B 0.20 1.14 14.35 M 255.13 M
PSX Phillips 66 26.4442 97.79 B 0.5609 2.17 3.77 M 99.7 M
GLW Corning Inc 8.2047 96.59 B 0.0632 0.78 7.63 M 62.57 M
EQNR Equinor ASA ADR 12.7965 96.28 B 0.0704 0.55 998 K 12.77 M
RCL Royal Caribbean Cruises Ltd 22.4777 90.9 B 0.7176 3.3 4.21 M 94.73 M
EPD Enterprise Products Partners LP 10.8439 80.07 B 0.0816 0.76 1 M 10.89 M
E Eni S.P.A. ADR 19.0661 78.5 B 0.2035 1.08 534.1 K 10.18 M
CL Colgate-Palmolive Company 38.6549 77.97 B 0.1999 0.52 3.48 M 134.66 M
TGT Target Corporation 42.9235 73.5 B 0.3027 0.71 4.54 M 194.95 M
MFC Manulife Financial Corp 6.1961 73.08 B 0.0943 1.55 1.74 M 10.8 M
APO Apollo Global Management Llc C 5.8999 72.5 B 0.0876 1.51 162.8 K 960.5 K
GS-PA The Goldman Sachs Group Inc 10.05 70.6 B 0.0813 0.82 44.39 K 446.15 K
GS-PD The Goldman Sachs Group Inc 10.4052 67.3 B 0.0994 0.96 65.56 K 682.13 K
BSX Boston Scientific Corp 5.48 64.79 B 0.05 0.92 6.26 M 34.31 M
PSA Public Storage 85.4457 62.77 B 0.6723 0.79 501.61 K 42.86 M
TFC Truist Financial Corp 18.8318 60.24 B 0.1972 1.06 2.9 M 54.58 M
EW Edwards Lifesciences Corp 16.8467 59.81 B 0.1367 0.82 5.7 M 96.08 M
NKE Nike Inc 21.8131 57.44 B 0.5384 2.53 16.47 M 359.34 M
O Realty Income Corp 21.6734 56.78 B 0.3279 1.54 1.12 M 24.31 M
DEO Diageo Plc ADR 74.208 56.48 B 0.41 0.56 466.4 K 34.61 M
LHX L3Harris Technologies Inc 35.3566 51.38 B 0.1945 0.55 1.15 M 40.63 M
CVE Cenovus Energy Inc 23.8424 50.01 B 0.1371 0.58 770.6 K 18.37 M
FNV Franco Nev Corp 42.0068 49.33 B 0.3321 0.8 284.5 K 11.95 M
VTR Ventas Inc 40.8429 47.77 B 0.2267 0.56 1.2 M 49.03 M
AMP Ameriprise Financial Services 40.6789 45.14 B 0.2389 0.59 969.3 K 39.43 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 60.8013 45.12 B 0.3275 0.54 410.9 K 24.98 M
UI Ubiquiti Networks 10.434 41.5 B 0.8307 8.65 950 K 9.91 M
CCL Carnival Corp 27.6053 41.33 B 0.805 3 6.31 M 174.15 M
EL Estee Lauder Companies 50.3794 41.1 B 0.318 0.64 2.43 M 122.45 M
SLF Sun Life Financial Inc 13.5346 40.86 B 0.1402 1.05 429.6 K 5.81 M
KR Kroger Company 7.2026 40.51 B 0.0649 0.91 7.47 M 53.81 M
FIX Comfort Systems USA 9.8571 38.92 B 0.0807 0.83 59 K 581.56 K
CIEN Ciena Corp 17.06 38.59 B 0.26 1.55 4.64 M 79.15 M
CCI Crown Castle International Corp 38.1489 38.02 B 0.2383 0.63 1.36 M 51.89 M
TKO Tko Group Holdings Inc Cl A 6.4683 37.57 B 0.1456 2.3 109.8 K 710.22 K
HEI-A HEICO Corporation 11.0705 35.86 B 0.0593 0.54 74.66 K 826.53 K
MTD Mettler-Toledo International 165.42 34.84 B 2.06 1.26 167.34 K 27.68 M
EXR Extra Space Storage Inc 20.5869 34.68 B 0.1399 0.68 403.3 K 8.3 M
P Everpure, Inc. 10.18 33.98 B 0.13 1.29 3.47 M 35.36 M
RJF Raymond James Financial 19.0819 32.29 B 0.1532 0.81 745.35 K 14.22 M
FTS Fortis Inc 20.2292 30.79 B 0.1603 0.8 300 6.07 K
BAP Credicorp Ltd 81.2894 29.21 B 0.6798 0.84 209.36 K 17.02 M
WST West Pharmaceutical Services 22.2035 28.74 B 0.1813 0.82 172.8 K 3.84 M
BBD Banco Bradesco S.A. ADR 4.2143 28.72 B 0.0252 0.6 16.65 M 70.16 M
CLS Celestica Inc 7.82 28.24 B 0.06 0.77 261.25 K 2.04 M
CNP Centerpoint Energy Inc 12.8489 27.34 B 0.0873 0.68 3.8 M 48.79 M
GPN Global Payments Inc 19.6136 26.88 B 0.1557 0.8 2.12 M 41.61 M
TPR Tapestry Inc 37.9637 26.65 B 0.3498 0.93 5.42 M 205.77 M
BBDO Banco Bradesco S.A. ADR 5.0081 26.49 B 0.1714 3.54 1.9 K 9.52 K
LVS Las Vegas Sands 27.3192 26.44 B 0.4351 1.62 7.22 M 197.26 M
SW Smurfit Westrock Plc 8.4575 23.27 B 0.5063 6.37 500 4.23 K
NI NiSource Inc 6.0942 21.72 B 0.04 0.66 8.05 M 49.04 M
CIB Bancolombia S.A. ADR 24.5049 21.53 B 0.1762 0.72 278.3 K 6.82 M
TSN Tyson Foods 11.636 21.21 B 0.5065 4.55 10.68 M 124.27 M
LEN Lennar Corp 25.0784 20.62 B 0.2021 0.81 3.87 M 97.02 M
LEN-B Lennar Corporation 21.0263 20.16 B 0.2068 0.99 13.4 K 281.82 K
BCH Banco DE Chile ADR 12.1927 19.8 B 0.1193 0.99 199.75 K 2.44 M
LYB Lyondellbasell Industries NV 22.5669 19.59 B 0.1663 0.74 2.96 M 66.83 M
ROL Rollins Inc 5.7479 18.49 B 0.0367 0.64 371.25 K 2.13 M
H Hyatt Hotels Corp 36.7219 17.89 B 0.4159 1.15 167.1 K 6.14 M
CW Curtiss-Wright Corp 28.1654 17.65 B 0.3233 1.16 326.49 K 9.2 M
DINO HF Sinclair Corp 23.2763 16.92 B 0.2421 1.05 2.78 M 64.79 M
JHX James Hardie Industries Se ADR 6.5954 16.86 B 0.1527 2.37 11.77 K 77.63 K
CRL Charles River Laboratories Intl 36.31 16.57 B 0.32 0.89 228.73 K 8.31 M
NVR NVR Inc 820.21 15.97 B 5.51 0.68 25.36 K 20.8 M
FICO Fair Isaac and Company 44.0015 15.78 B 0.7856 1.82 168.82 K 7.43 M
EG Everest Re Group 77.1337 15.64 B 0.6462 0.84 255.15 K 19.68 M
CDE Coeur Mining Inc 22.20 15.62 B 0.38 1.74 1.33 M 29.6 M
WCC Wesco International 58.072 15.41 B 0.8053 1.41 546.8 K 31.75 M
WY Weyerhaeuser Company 14.8825 14.86 B 0.1028 0.7 4.02 M 59.77 M
DOC Physicians Realty Trust 14.5419 14.82 B 0.0803 0.56 1.14 M 16.64 M
MTZ Mastec Inc 18.89 14.52 B 0.34 1.83 591.43 K 11.17 M
MAA Mid-America Apartment Communities 41.6289 14.14 B 0.3085 0.75 219.9 K 9.15 M
PAG Penske Automotive Group 19.0112 14.01 B 0.2109 1.12 195.9 K 3.72 M
EHC Encompass Health Corp 14.8673 13.98 B 0.1222 0.83 467.35 K 6.95 M
UDR United Dominion Realty Trust 15.5371 13.31 B 0.1092 0.71 2.07 M 32.1 M
WSO Watsco Inc 47.4903 12.97 B 0.2531 0.54 192.2 K 9.13 M
GWRE Guidewire Software Inc 28.03 12.85 B 0.40 1.45 569.1 K 15.95 M
SKM Sk Telecom Corp ADR 8.8528 12.71 B 0.0718 0.82 566.39 K 5.01 M
IVZ Invesco Plc 13.6065 12.69 B 0.1028 0.76 2.49 M 33.84 M
ELS Equity Lifestyle Properties 12.1246 12.61 B 0.1039 0.86 904.4 K 10.97 M
RDY Dr. Reddy's Laboratories Ltd ADR 4.8879 12.39 B 0.0737 1.53 1.24 M 6.05 M
DECK Deckers Outdoor Corp 8.22 11.99 B 0.1083 1.34 5.08 M 41.78 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 11.8164 151.55 M 0.1089 0.93 669 7.91 K
DCM Data Communications Mgmt Corp 307.6021 7.15 M 6.1658 2.05 647 199.02 K
PNC-A Postmedia Network Canada Corp 210.00 39.00 22.81 7 1.47 K
PNC-B Postmedia Network Canada Corp 223.50 36.00 19.2 400 89.4 K
LUG Lundin Gold Inc 3.8293 0.4254 12.5 100 382.93
MARI Marimaca Copper Corp 7.25 0.75 11.54 1.34 K 9.71 K
LGO Largo Resources Ltd 25.00 2.00 8.7 1.28 K 32.05 K
HMMC Hemlo Mining Corp. 157.50 11.25 7.69 1.32 K 208.53 K
SXGC Southern Cross Gold Consolidated Ltd 4.7619 0.254 5.63 3.18 K 15.15 K
X TMX Group Ltd 6.9154 0.2892 4.36 678.51 K 4.69 M
NPK Verde Agritech Plc 3.90 0.15 4 54.4 K 212.16 K
QTRH Quarterhill Inc 3.596 0.1329 3.84 472.76 K 1.7 M
KBL Kbro Linen Inc 18.7636 0.6872 3.8 16.7 K 313.35 K
TRZ Transat At Inc 3.39 0.12 3.67 48.34 K 163.87 K
BCE-PB BCE Inc Pref AB 10.6103 0.3415 3.33 2.8 K 29.71 K
WSP WSP Global Inc 16.1513 0.4347 2.77 194.75 K 3.15 M
ECO Ecosynthetix Inc 3.79 0.09 2.43 3.7 K 14.02 K
TAL Petrotal Corp 93.1928 2.1507 2.36 1.04 K 97.11 K
MFI Maple Leaf Foods 6.8852 0.153 2.27 116.7 K 803.49 K
POU Paramount Resources Ltd 9.8944 0.2077 2.14 64.06 K 633.86 K
CCA Cogeco Communications Inc 23.9187 0.4917 2.1 30.59 K 731.77 K
FAR Foraco International Sa 3.1169 0.0605 1.98 107.9 K 336.31 K
TOT Total Energy Services Inc 10.7151 0.1897 1.8 45.66 K 489.29 K
BRE Bridgemarq Real Estate Services Inc 3.9787 0.0696 1.78 9 K 35.81 K
SBC-PA Brompton Split Banc Corp Pref A 5.199 0.08 1.56 10.8 K 56.15 K
STN Stantec Inc 13.3432 0.2009 1.53 209.54 K 2.8 M
DXT Dexterra Group Inc 17.8931 0.2685 1.52 20.88 K 373.61 K
NEXT Nextsource Materials Inc 3.35 0.05 1.52 36.26 K 121.45 K
CRRX Carerx Corp 14.1691 0.1968 1.41 9.3 K 131.84 K
OGD Orbit Garant Drilling Inc 3.18 0.04 1.27 3.7 K 11.77 K
CFP Canfor Corp 12.86 0.16 1.26 130.6 K 1.68 M
RCI-A Rogers Communications Inc 24.9036 0.2908 1.18 3.37 K 83.93 K
PWF-PA Power Financial Corp Pref A 11.944 0.1368 1.16 250 2.99 K
MRE Martinrea International Inc 6.4847 0.0735 1.15 82.22 K 533.18 K
MX Methanex Corp 21.8785 0.2322 1.07 140.81 K 3.08 M
NA National Bank of Canada 21.1478 0.2238 1.07 1.27 M 26.87 M
ENB-PD Enbridge D Cum Redeemable Prf 10.8706 0.111 1.03 3.7 K 40.24 K
CPX-PA Capital Power Corporation Pref A 11.6834 0.1156 1 3.33 K 38.94 K
BNE Bonterra Energy Corp 27.7227 0.2526 0.92 12.36 K 342.51 K
CLS Celestica Inc Sv 7.74 0.07 0.91 422 K 3.27 M
WCN Waste Connections Inc 22.6301 0.1955 0.87 78.87 K 1.78 M
MEQ Mainstreet Eq J 31.615 0.2693 0.86 2.5 K 79.04 K
TGO Terago Inc 9.42 0.08 0.86 1.1 K 10.36 K
TCL-A Transcontinental Inc 4.3771 0.0364 0.84 52.73 K 230.82 K
MFC Manulife Fin 6.1749 0.0504 0.82 3.86 M 23.84 M
BCE-PY BCE Inc Pref Y 10.1382 0.0804 0.8 6.46 K 65.45 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 8.5778 0.0678 0.8 7.64 K 65.58 K
BU Burcon Nutrascience Corp 83.871 0.6617 0.8 405 33.97 K
PWF-PF Power Financial 5.25 Sr E Prf 11.7883 0.0925 0.79 5.7 K 67.21 K
DII-B Dorel Industries Inc 9.9039 0.0761 0.77 14.9 K 147.6 K
NPI-PA Northland Power Inc Pref A 12.2923 0.0904 0.74 1.86 K 22.86 K
RCH Richelieu Hardware Ltd 9.7379 0.0714 0.74 27.25 K 265.35 K
AIM Aimia Inc 12.8214 0.0903 0.71 306.1 K 3.92 M
PWF-PE Power Financial Corp Pref E 11.6596 0.082 0.71 800 9.33 K
DGS-PA Dividend Growth Split Corp Pref A 4.8893 0.0332 0.68 800 3.91 K
MRC Morguard Corp 91.5537 0.6001 0.66 2.31 K 211.03 K
QBR-B Quebecor Inc 6.7704 0.0441 0.66 274.4 K 1.86 M
L Loblaw CO 5.235 0.0328 0.63 644.52 K 3.37 M
FRU Freehold Royalties Ltd 7.7454 0.0479 0.62 61.66 K 477.58 K
CSW-B Corby Spirit and Wine Limited 7.192 0.0444 0.62 10.6 K 76.24 K
LFE-PB Canadian Life Companies Split Corp Pref B 3.9673 0.0243 0.62 13.35 K 52.96 K
BEP-UN Brookfield Renewable Partners L.P 6.5139 0.0393 0.61 221.09 K 1.44 M
DSG Descartes Sys 8.30 0.05 0.61 28.23 K 234.3 K
CU-PD Canadian Uti Aa Cum Red Sec Prf 12.4279 0.0714 0.58 13.76 K 170.95 K
AAV Advantage Oil & Gas Ltd 3.53 0.02 0.57 655.81 K 2.31 M
ELF-PF E-L Financial Corp Ltd Pref F 11.4686 0.0638 0.56 2.05 K 23.51 K
CIU-PC CU Inc Pref C 13.9971 0.0772 0.55 874 12.23 K
BBD-A Bombardier Inc 90.75 0.50 0.55 4.82 K 437.51 K
SEA Seabridge Gold Inc 12.5688 0.069 0.55 13.87 K 174.35 K
CGX Cineplex Inc 21.7379 0.1154 0.53 58.62 K 1.27 M
SLF Sun Life Financial Inc 13.3427 0.07 0.53 2.13 M 28.36 M
CF-PC Canaccord Genuity Group Inc Pref C 7.3197 0.0377 0.52 1.85 K 13.54 K
POW Power Corp of Canada Sv 11.8341 0.0595 0.51 300.58 K 3.56 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 3.37 82.42 B 0.04 1.2 69.56 K 234.41 K
MBGAF Mercedes-Benz Group AG 34.9637 43.98 B 0.3754 1.09 20.6 K 720.25 K
LNWO Light & Wonder, Inc. 7.01 6.04 B 0.08 1.15 654.8 K 4.59 M
GAMI GAMCO Investors Inc 19.8764 536.94 M 0.2005 1.02 9.47 K 188.25 K
NTPIF Nam Tai Property Inc. 9.90 262.33 M 1.09 12.37 3.23 M 31.96 M
VNPKF Verde Agritech Ltd. 4.009 24.8 M 0.189 4.95 550 2.2 K
MRNJ Metatron Inc 5771.7808 1.52 M 311.9883 5.71 1 5.77 K
SEII Sharing Economy International Inc 607.80 1.29 M 13.80 2.32 187 113.66 K
BLSP Blue Sphere Corporation 146.90 216.59 K 57.291 63.93 100 14.69 K
VRSEF Verisante Technology Inc 5.13 92.27 K 0.05 0.98 5.5 K 28.22 K
GRLF Green Leaf Innovations Inc 6.75 51.52 K 0.25 3.85 3.9 M 26.35 M
AFFU Affluence Corporation 1262.50 26.89 K 1137.50 910 100 126.25 K
CBRI CMTSU Liquidation Inc 3.50 8.16 K 0.03 0.86 210.32 K 736.12 K
CGIP Celadon Group Inc 16.0374 5.66 K 0.3306 2.1 235.94 K 3.78 M
SIMPQ Simply Inc 290.00 1.55 K 10.00 3.57 33 9.57 K
CYRNQ CYRNQ 56.00 799 1.20 2.19 587 32.87 K
RTNB root9B Holdings Inc 10.35 610 0.30 2.99 699 7.23 K
SPDC Speed Commerce Inc 21.44 603 0.32 1.52 3.4 K 72.98 K
PRXIQ Premier Exhibitions Inc 23.11 491 0.61 2.71 5.77 K 133.25 K
HIMR Hollund Industrial Marine Inc 5.50 1.50 37.5 14.22 K 78.22 K
TBEV High Performance Beverages Company 200.00 10.00 5.26 19 3.8 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 28.50 315.11 K 2.50 9.62 4.9 K 139.59 K
EGR EGR Exploration Ltd. 21.00 6.00 40 173 3.63 K
GDX Goldex Resources Corporation 4.00 1.00 33.33 3.33 K 13.32 K
IDL Imaging Dynamics Company Ltd 12.50 2.50 25 1.12 K 14 K
CGNT Copper Giant Resources Corp. 20.00 4.00 25 55 1.1 K
USS Uniserve Communications Corporation 7.8947 1.3158 20 509 4.02 K
COMP Uniserve Communications Corporation 7.8947 1.3158 20 509 4.02 K
SCMI Venerable Ventures Ltd. 6.00 1.00 20 250 1.5 K
SILV Silver Valley Metals Corp. 3.105 0.405 15 107.75 K 334.56 K
PDQ Paradigm Gold Corporation 19.50 2.50 14.71 301 5.87 K
CVB Compass Gold Corporation 16.00 2.00 14.29 332 5.31 K
BBB Brixton Metals Corporation 13.50 1.50 12.5 1.08 K 14.58 K
MON Montero Mining and Exploration Ltd 7.68 0.72 10.34 3.34 K 25.68 K
GR Great Atlantic Resources Corp 24.00 2.00 9.09 1.45 K 34.75 K
BLDS Badlands Resources Inc. 13.50 1.00 8 1.19 K 16.07 K
AGX Silver X Mining Corp 5.60 0.40 7.69 283 1.58 K
WEC Winchester Equity Corporation 11.40 0.80 7.55 1.19 K 13.57 K
NEXG NeXGold Mining Corp 9.60 0.60 6.67 8.09 K 77.68 K
SKYG Sky Gold Corp 255.00 15.00 6.25 10 2.55 K
GORO Goldgroup Mining Inc. 21.60 1.20 5.88 980 21.17 K
BTR Bonterra Resources Inc 19.00 1.00 5.56 264 5.02 K
PUMA Puma Exploration Inc 27.00 1.00 3.85 2.7 K 72.9 K
CTA Centaurus Energy Inc 155.00 5.00 3.33 528 81.84 K
MKO Mako Mining Corp 6.50 0.20 3.17 150 975
OMG Omai Gold Mines Corp 4.95 0.15 3.12 9.7 K 48.01 K
VO ValOre Metals Corp 3.50 0.10 2.94 2.6 K 9.1 K
MKT DeepMarkit Corp 4.75 0.125 2.7 1.48 K 7.03 K
CMO-H Cliffmont Resources Ltd 8.60 0.20 2.38 8.03 K 69.02 K
SLG PetroTal Corp 17.2693 0.3985 2.36 104.15 K 1.8 M
ENDR Enduro Metals Corporation 6.00 0.10 1.69 100 600
UCU Ucore Rare Metals Inc 3.95 0.05 1.28 96.67 K 381.86 K
BKM Pacific Booker Minerals Inc 13.15 0.11 0.84 4.46 K 58.71 K
© 2026 - CastFwd Corp.