Gainer Valuations for 15 February 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 15 February 2013 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CBOE CBOE Global Markets Inc 29.7331 38.06 B 0.2233 0.76 501.6 K 14.91 M
SIM Grupo Simec S.A. DE C.V. ADR 13.0167 3.74 B 0.1679 1.31 44.24 K 575.88 K
NHC National Healthcare Corp 33.0252 3.27 B 0.3669 1.12 15.5 K 511.89 K
REPX Riley Exploration Permian Inc 64.6728 912.51 M 0.9373 1.47 951 61.5 K
CIX Compx International Inc 8.3347 543.45 M 0.1846 2.27 1.35 K 11.27 K
TRX Tanzanian Royalty Exploration Corp 3.56 314.15 M 0.16 4.71 369.5 K 1.32 M
ACU Acme United Corp 9.4231 269.44 M 0.0773 0.83 500 4.71 K
BKTI Bk Technologies Inc 6.9764 257.34 M 0.1814 2.67 6.87 K 47.93 K
ELLO Ellomay Capital Ltd 6.3154 250.23 M 0.0389 0.62 500 3.16 K
NEN New England Realty Associates 25.8829 159.52 M 1.0198 4.1 3.2 K 82.83 K
LODE Comstock Mining Inc 487.50 127.01 M 10.00 2.09 575 280.31 K
SIF Sifco Industries 15.9133 124.73 M 0.266 1.7 16.4 K 260.98 K
CATX Perspective Therapeutics Inc 6.90 89.77 M 0.20 2.99 20.48 K 141.31 K
SDEV Stablecoin Development Corporation 130571.5078 62.17 M 1012.1875 0.78 4 522.29 K
WYY Widepoint Corp 6.40 60.99 M 0.20 3.23 12.81 K 82.02 K
DIT Amcon Distributing Company 62.5742 58.53 M 0.6075 0.98 600 37.54 K
WWR Westwater Resources 1866.00 52.44 M 318.00 20.54 1.85 K 3.45 M
FSP Franklin Street Properties 6.6059 42.86 M 0.0443 0.68 188.5 K 1.25 M
AGIG AGIG 31.25 36.22 M 1.25 4.17 1.83 K 57.09 K
COHN Cohen & CO Inc 5.4796 34.52 M 0.1827 3.45 5.79 K 31.71 K
TOON Kartoon Studios Inc 300.00 30.62 M 45.00 17.65 3 900
REED Reed's, Inc. 1556.0525 14.94 M 17.5776 1.14 101 157.16 K
BRN Barnwell Industries 3.2099 12.31 M 0.039 1.23 1.4 K 4.49 K
AWX Avalon Holdings Corp 4.06 11 M 0.09 2.27 2.1 K 8.53 K
PLAG Planet Green Holdings Corp 347.50 5.01 M 12.50 3.73 30 10.43 K
AMBO Ambow Education Holding Ltd ADR 492.00 4.08 M 15.00 3.14 618 304.06 K
ITP IT Tech Packaging Inc 23.7752 1 M 2.1794 10.09 13.05 K 310.22 K
ENSV Enservco Corpporation 12.375 29.09 K 1.125 10 1.01 K 12.47 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
FC Feeder Cattle 129.40 0.70 0.54 2.86 K 369.57 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 19.6794 3.53 T 0.1258 0.64 109.08 M 2.15 B
GOOG Alphabet Inc Class C 19.5874 3.5 T 0.1252 0.64 109.6 M 2.15 B
AZN Astrazeneca Plc ADR 27.6777 289.65 B 0.2061 0.75 1.46 M 40.51 M
PEP Pepsico Inc 49.6224 195.7 B 0.9429 1.94 9.35 M 463.76 M
TMUS T-Mobile US 16.4903 179.1 B 0.1752 1.07 3.66 M 60.28 M
ADP Automatic Data Processing, Inc. 39.7069 120.58 B 0.3113 0.79 2.5 M 99.17 M
INTU Intuit Inc 55.7007 90.98 B 1.1756 2.16 2.14 M 119.19 M
CTAS Cintas Corp 9.5998 89.45 B 0.2128 2.27 9.43 M 90.57 M
MNST Monster Beverage Cp 8.5133 88.82 B 0.565 7.11 41.11 M 349.97 M
SNPS Synopsys Inc 34.54 88.14 B 0.21 0.61 613.68 K 21.2 M
CMCSA Comcast Corporation 14.216 87.89 B 0.3102 2.23 42.58 M 605.31 M
MDLZ Mondelez Intl Inc 19.9857 84.23 B 0.1122 0.56 21.79 M 435.58 M
NTES Netease Inc ADR 8.1656 81.98 B 0.0588 0.73 2.38 M 19.45 M
AEP American Electric Power Company 28.246 69.61 B 0.2253 0.8 4.38 M 123.86 M
KMB Kimberly-Clark Corp 59.0881 67.97 B 0.6544 1.12 2.3 M 135.71 M
FAST Fastenal Company 9.4365 62.92 B 0.0483 0.51 9.65 M 91.1 M
NDAQ Nasdaq Inc 8.387 61.5 B 0.1269 1.54 8.3 M 69.59 M
ADSK Autodesk Inc 39.00 54.36 B 0.33 0.85 2.91 M 113.53 M
CCEP Coca-Cola Europacific Partners Plc 16.117 51.59 B 0.1511 0.95 2.86 M 46.12 M
XEL XCEL Energy Inc 18.2706 51.43 B 0.143 0.79 2.18 M 39.84 M
MSTR Strategy 10.408 51.25 B 0.5105 5.16 2.02 M 21.01 M
FANG Diamondback Energy 17.1418 49.71 B 0.2306 1.36 146.5 K 2.51 M
TRI Thomson Reuters Corporation Common Shares 21.2782 46.99 B 0.2297 1.09 1.37 M 29.24 M
TTWO Take-Two Interactive Software 15.08 42 B 0.11 0.73 2.17 M 32.73 M
PAYX Paychex Inc 22.8381 41.36 B 0.1681 0.74 3.19 M 72.81 M
UAL United Airlines Holdings Inc 26.37 39.17 B 0.50 1.93 6.17 M 162.62 M
BIIB Biogen Inc 168.74 37.44 B 4.15 2.52 1.93 M 326.34 M
NTAP Netapp Inc 26.8313 34.57 B 0.5066 1.92 8.52 M 228.54 M
FISV Fiserv Inc 19.3562 33.69 B 0.1699 0.89 3.2 M 61.92 M
NTRS Northern Trust Corp 38.1199 32.22 B 0.2709 0.72 1.69 M 64.36 M
CPRT Copart Inc 4.54 29.92 B 0.05 1.11 8.08 M 36.68 M
CTSH Cognizant Tech Sol 33.8934 29.06 B 0.2955 0.88 3.73 M 126.27 M
FLEX Flextronics Intl Ltd 4.8589 28.11 B 0.0582 1.21 3.14 M 15.26 M
VRSN Verisign Inc 45.5714 27.91 B 0.4642 1.03 3.08 M 140.19 M
VRSK Verisk Analytics Inc 52.319 26.55 B 0.5815 1.12 363.5 K 19.02 M
DLTR Dollar Tree Inc 41.12 26.42 B 1.19 2.98 10.3 M 423.67 M
INSM Insmed Inc 6.18 26.21 B 0.07 1.15 89.83 K 555.12 K
UTHR United Therapeutic 56.70 25.07 B 0.60 1.07 687.53 K 38.98 M
INCY Incyte Corp 22.00 24.52 B 1.44 7 6.21 M 136.67 M
SBAC SBA Communications 63.0172 19.99 B 0.5321 0.85 2.43 M 153.09 M
SSNC SS&C Technologies 10.9075 18.5 B 0.7575 7.46 2.11 M 22.98 M
FFIV F5 Networks Inc 101.72 18.03 B 0.83 0.82 1.39 M 141.53 M
LAMR Lamar Advertis A 25.2922 16.59 B 0.2965 1.19 958.8 K 24.25 M
NWS News Cp Cl B 25.7587 16.03 B 0.3336 1.31 3.78 M 97.35 M
LECO Lincoln Elec Hld 44.5166 15.4 B 0.2548 0.58 243.6 K 10.84 M
ICLR Icon Plc 28.43 15.33 B 0.47 1.68 400.18 K 11.38 M
ZBRA Zebra Technologies 44.95 15.13 B 0.33 0.74 152.09 K 6.84 M
MANH Manhattan Assoc 17.355 14.95 B 0.1325 0.77 723.74 K 12.56 M
CG The Carlyle Group 17.2363 14.86 B 0.8737 5.34 200.54 K 3.46 M
COKE Coca Cola Bot Cons 5.7821 14.26 B 0.0442 0.77 576.29 K 3.33 M
LOGI Logitech Int S.A. 5.5385 13.9 B 0.0681 1.24 458.77 K 2.54 M
SEIC Sei Investments Company 23.9563 13.09 B 0.1526 0.64 750.33 K 17.98 M
LULU Lululemon Athletica 67.85 12.78 B 0.86 1.28 2.99 M 202.61 M
ALGN Align Technology 32.73 12.28 B 0.17 0.52 728.07 K 23.83 M
AKAM Akamai Technologies 38.49 12.03 B 0.62 1.64 6.74 M 259.3 M
HALO Halozyme Therapeutic 5.96 11.69 B 0.14 2.41 1.31 M 7.83 M
FDS FactSet Research Systems Inc 81.5357 11.5 B 1.0376 1.29 370.04 K 30.17 M
BMRN Biomarin Pharmaceuticals 56.28 11.07 B 1.31 2.38 1.43 M 80.36 M
UHAL A M E R C O 14.4466 11.01 B 0.6071 4.39 735 K 10.62 M
DPZ Domino's Pizza Inc Common Stock 38.9278 10.86 B 0.4977 1.3 581.9 K 22.65 M
ENSG The Ensign Group IN 7.3966 10.8 B 0.1554 2.15 330.37 K 2.44 M
TTEK Tetra Tech Inc 5.4075 10.41 B 0.0328 0.61 1.43 M 7.73 M
BPOP Popular Inc 21.5936 10 B 0.1948 0.91 627 K 13.54 M
TGTX Tg Therapeuticscmn 3.69 9.84 B 0.07 1.93 61.3 K 226.2 K
AAL American Airlines Group 13.6697 9.35 B 0.4807 3.64 15.63 M 213.63 M
MORN Morningstar Inc 63.2773 9.15 B 0.9866 1.58 53.5 K 3.39 M
SAIA Saia Inc 19.52 9.06 B 0.4733 2.48 218.93 K 4.27 M
AEIS Advanced Energy 17.5996 8.97 B 0.1275 0.73 489.7 K 8.62 M
CYTK Cytokinetics 6.24 7.83 B 0.12 1.96 288 K 1.8 M
POOL Pool Corp 39.5734 7.77 B 0.4499 1.15 256.1 K 10.13 M
IDCC Interdigital Inc 35.6819 7.53 B 0.3031 0.86 503.24 K 17.96 M
IESC Ies Holdings 5.39 7.31 B 0.41 8.23 950 5.12 K
RUSHB Rush Entpr Cl B 8.5435 6.9 B 0.4274 5.27 237.77 K 2.03 M
SNEX Stonex Group Inc 5.523 6.84 B 0.0682 1.25 407.36 K 2.25 M
RIOT Riot Blockchain Inc 16.0519 6.78 B 0.428 2.74 10.03 K 160.95 K
CPB Campbell Soup Company 25.9155 6.74 B 0.4473 1.76 3.75 M 97.11 M
EXLS Exlservice Holdings 5.998 6.68 B 0.074 1.25 381.39 K 2.29 M
ZG Zillow Grp Inc Cl A 14.0111 6.66 B 0.8202 6.22 1.69 M 23.69 M
GBCI Glacier Bancorp Inc 11.0072 6.35 B 0.0657 0.6 396.1 K 4.36 M
MIDD Middleby Corp 49.3599 6.25 B 0.51 1.04 357.33 K 17.64 M
RDNT Radnet Inc 3.09 6.13 B 0.02 0.65 31.71 K 97.97 K
QLYS Qualys Inc 13.09 6.06 B 0.41 3.23 24.91 K 326.02 K
AUB Atlantic Union Bancshares Corp 11.9489 5.58 B 0.0736 0.62 64.37 K 769.19 K
ABCB Ameris Bancorp 12.0884 5.57 B 0.2079 1.75 61.4 K 742.23 K
BCPC Balchem Cp 36.2231 5.53 B 0.2891 0.8 65.6 K 2.38 M
OZK Bank Ozk 13.4679 5.5 B 0.1863 1.4 247.75 K 3.34 M
OMAB Grupo Aeroportuario ADR 13.7957 5.32 B 0.2594 1.92 12.7 K 175.22 K
MEOH Methanex Cp 26.8034 5.27 B 0.3482 1.32 543.2 K 14.56 M
MMSI Merit Medical Sys 13.80 5.26 B 0.09 0.66 189.09 K 2.61 M
VSEC V S E Cp 10.6508 5.24 B 0.2216 2.12 36.73 K 391.18 K
CACC Credit Acceptance 113.56 5.22 B 1.32 1.18 28.43 K 3.23 M
RUSHA Rush Entpr Cl A 9.7557 5.22 B 0.0717 0.74 661.95 K 6.46 M
VEON Veon Ltd ADR 194.3047 5.2 B 1.2668 0.66 26.7 K 5.19 M
PEGA Pegasystems Inc 5.7729 5.16 B 0.0602 1.05 264 K 1.52 M
LKQ LKQ Corp 20.6698 5.1 B 0.1511 0.74 1.11 M 22.88 M
POWL Powell Inds Inc 42.9287 5.04 B 0.6966 1.65 67.89 K 2.91 M
CVCO Cavco Inds Inc 46.80 5.01 B 0.54 1.17 10.96 K 513.16 K
TVTX Travere Therapeutics Inc 4.20 4.99 B 0.45 12 3.6 K 15.12 K
MXL Maxlinear Inc 5.98 4.88 B 0.03 0.5 66.37 K 396.91 K
CHEF The Chefs Warehouse 16.98 4.7 B 0.23 1.37 45.56 K 773.66 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRK-A Berkshire Hathaway Inc (Class A) 150141.00 1.25 T 901.00 0.6 546 81.98 M
BRK-B Berkshire Hathaway Inc (Class B) 99.77 1.25 T 0.56 0.56 5.2 M 518.86 M
V Visa Inc 36.0126 790.59 B 0.4582 1.29 17.9 M 644.49 M
ABBV Abbvie Inc 22.2614 519.48 B 0.5983 2.76 13.3 M 296.01 M
KO Coca-Cola Company 24.7902 416.9 B 0.3843 1.57 25.2 M 624.82 M
MRK Merck & Company 26.0708 364.98 B 0.1448 0.56 16.33 M 425.66 M
NVS Novartis Ag ADR 37.5229 308.34 B 0.282 0.76 987.44 K 37.05 M
RTX Raytheon Technologies 42.5701 270.25 B 0.5112 1.22 7.02 M 298.98 M
BML-PG Bank of America Corporation 10.9428 261.37 B 0.1389 1.29 1.8 K 19.7 K
IBM International Business Machines 116.3697 231.11 B 0.7701 0.67 3.79 M 441.59 M
BML-PJ Bank of America Corporation 11.7315 227.78 B 0.1141 0.98 22.62 K 265.35 K
DIS Walt Disney Company 49.3915 205.84 B 0.6484 1.33 17.78 M 878.35 M
ABT Abbott Laboratories 27.1879 191.31 B 0.2945 1.1 10.01 M 272.26 M
WELL Welltower Inc 37.5587 181.69 B 0.3043 0.82 2.72 M 102.08 M
PFE Pfizer Inc 14.8525 167.35 B 0.1252 0.85 31.18 M 463.07 M
DHR Danaher Corp 24.8509 165.98 B 0.2095 0.85 5.45 M 135.42 M
ACN Accenture Plc 57.7905 152.71 B 0.8027 1.41 3.22 M 186.2 M
BX Blackstone Inc 9.6748 152.38 B 0.3658 3.93 8.15 M 78.89 M
LMT Lockheed Martin Corp 60.2489 139.32 B 0.5416 0.91 2.56 M 154.38 M
PGR Progressive Corp 16.2881 134.27 B 0.1279 0.79 5.92 M 96.44 M
MO Altria Group 16.7601 126.99 B 0.1316 0.79 8.9 M 149.09 M
NOW Servicenow Inc 33.86 103.39 B 0.98 2.98 3.51 M 118.96 M
ICE Intercontinental Exchange 26.7029 98.56 B 0.1605 0.6 8.65 M 230.89 M
UPS United Parcel Service 52.5512 94.56 B 0.4973 0.96 4.98 M 261.88 M
KKR KKR & Co. LP 12.1674 93.14 B 0.1349 1.12 2.15 M 26.11 M
AMT American Tower Corp 55.4421 88.29 B 1.2537 2.31 3.59 M 199.11 M
MCO Moody's Corp 40.8004 88.06 B 0.279 0.69 2.83 M 115.53 M
MSI Motorola Solutions 49.3132 87.19 B 0.2488 0.51 1.85 M 91.31 M
SHW Sherwin-Williams Company 48.9459 85.85 B 0.8896 1.85 3 M 146.78 M
ECL Ecolab Inc 64.863 85.83 B 0.3364 0.52 2 M 129.45 M
JCI Johnson Controls Intl 17.8624 85.48 B 0.1003 0.56 4 M 71.51 M
E Eni S.P.A. ADR 21.089 78.5 B 0.4456 2.16 680.4 K 14.35 M
CL Colgate-Palmolive Company 40.4443 77.97 B 0.6213 1.56 5.4 M 218.25 M
CNI Canadian National Railway 39.2468 76.03 B 0.3255 0.84 1.47 M 57.53 M
MFC Manulife Financial Corp 8.7203 73.08 B 0.1305 1.52 3.17 M 27.65 M
APO Apollo Global Management Llc C 10.4785 72.5 B 0.4626 4.62 1.98 M 20.79 M
RELX Relx Plc ADR 7.5247 69.26 B 0.0664 0.89 104.4 K 785.58 K
GWW W.W. Grainger 186.2431 68.95 B 2.589 1.41 590.5 K 109.98 M
CAH Cardinal Health 33.0416 64.09 B 0.4952 1.52 5.18 M 171.19 M
AFL Aflac Inc 18.1398 62.77 B 0.1875 1.04 10.63 M 192.9 M
DAL Delta Air Lines Inc 12.4527 60.66 B 0.181 1.47 14.25 M 177.43 M
TRGP Targa Resources 34.8684 60.32 B 0.3778 1.1 435.1 K 15.17 M
D Dominion Resources 31.627 60.14 B 0.2592 0.83 3.19 M 100.83 M
NKE Nike Inc 24.4404 57.44 B 0.1468 0.6 7.06 M 172.55 M
CVE Cenovus Energy Inc 23.3617 50.01 B 0.1316 0.57 1.54 M 35.92 M
TRI Thomson Reuters Corp 21.6472 48.29 B 0.2336 1.09 1.32 M 28.64 M
VTR Ventas Inc 44.5959 47.77 B 1.0849 2.49 2.36 M 105.13 M
WDS Woodside Energy Group Ltd 21.6997 42.06 B 0.1912 0.89 8.39 K 182.08 K
SKYD Skydance Corporation 34.5204 40.54 B 1.3146 3.96 15.73 M 543.15 M
FIX Comfort Systems USA 11.2077 38.92 B 0.225 2.05 82.72 K 927.06 K
WEC Wisconsin Energy Corp 25.9377 38.5 B 0.2151 0.84 1.28 M 33.3 M
CCI Crown Castle International Corp 41.4848 38.02 B 0.7576 1.86 4.53 M 187.74 M
MLM Martin Marietta Materials 89.9494 37.57 B 0.6585 0.74 284.06 K 25.55 M
KMB Kimberly-Clark Corp 59.0881 36.77 B 0.6544 1.12 2.3 M 135.71 M
HEI-A HEICO Corporation 13.966 35.86 B 0.2256 1.64 13.43 K 187.61 K
CNC Centene Corp 11.49 34.75 B 0.1125 0.99 2.08 M 23.88 M
ZTS Zoetis Inc Cl A 30.4582 34.07 B 0.6364 2.13 5.42 M 164.94 M
P Everpure, Inc. 12.98 33.98 B 0.32 2.53 4.1 M 53.22 M
ADM Archer Daniels Midland 22.5862 32.98 B 0.9431 4.36 15.81 M 357 M
CCJ Cameco Corp 18.5767 31.74 B 0.0945 0.51 1.4 M 25.92 M
CPAY Corpay Inc 68.47 30.18 B 1.94 2.92 677.5 K 46.39 M
LH Laboratory Corp of America Holdings 73.5422 30.12 B 0.5321 0.73 763.56 K 56.15 M
PCG Pacific Gas & Electric Company 35.4952 29.14 B 0.241 0.68 3.84 M 136.41 M
BBD Banco Bradesco S.A. ADR 4.7392 28.72 B 0.1209 2.62 15.49 M 73.43 M
DGX Quest Diagnostics Inc 43.818 28.52 B 0.6039 1.4 1.16 M 50.69 M
DOV Dover Corp 42.9878 28.2 B 0.4147 0.97 1.54 M 66.41 M
CHD Church & Dwight Company 24.9645 26.38 B 0.2502 1.01 1.75 M 43.66 M
IHG Intercontinental Hotels Group ADR 22.3741 26.37 B 0.3724 1.69 114.75 K 2.57 M
FTI Technipfmc Plc 34.6433 25.1 B 0.1873 0.54 2.76 M 95.52 M
OMC Omnicom Group Inc 37.611 24.37 B 0.2346 0.63 2.98 M 112.04 M
BRO Brown & Brown 12.9193 23.85 B 0.066 0.51 989.8 K 12.79 M
RL Ralph Lauren Corp 138.4623 23.81 B 0.9515 0.69 903.9 K 125.16 M
EIX Edison International 28.2273 23.16 B 0.3024 1.08 3.78 M 106.67 M
LUV Southwest Airlines Company 10.0362 22.67 B 0.1125 1.13 6.96 M 69.81 M
PKG Packaging Corp of America 27.6277 22.65 B 0.1904 0.69 370.6 K 10.24 M
EFX Equifax Inc 48.1227 22.11 B 0.8025 1.7 1.03 M 49.75 M
XPO Xpo Logistics Inc 6.4259 21.93 B 0.1521 2.42 433.18 K 2.78 M
BBY Best Buy Company 10.617 21.83 B 0.73 7.38 18.4 M 195.39 M
ITT ITT Inc 22.8293 19.3 B 0.4832 2.16 646.2 K 14.75 M
BG Bunge Ltd 52.9484 19.1 B 0.6503 1.24 1.8 M 95.1 M
IP International Paper Company 32.0926 18.6 B 0.2816 0.89 3.01 M 96.56 M
J Jacobs Engineering Group Inc 37.3423 18.55 B 0.3405 0.92 1.1 M 40.93 M
GIS General Mills 28.3941 18.5 B 0.1783 0.63 6.66 M 189.19 M
H Hyatt Hotels Corp 40.9483 17.89 B 0.7737 1.93 572.4 K 23.44 M
BALL Ball Corporation 19.8913 17.38 B 0.1442 0.73 2.72 M 54.17 M
SWK Stanley Black & Decker Inc 55.9205 17.31 B 0.4633 0.84 1.34 M 74.72 M
GPC Genuine Parts Company 48.9221 17.19 B 0.4451 0.92 837.18 K 40.96 M
GIB CGI Group 27.1266 17.09 B 0.2383 0.89 135.4 K 3.67 M
KIM Kimco Realty Corp 11.713 17.06 B 0.0917 0.79 4.53 M 53.08 M
TYL Tyler Technologies 55.39 16.77 B 0.32 0.58 182.04 K 10.08 M
LDOS Leidos Holdings Inc 17.7603 16.74 B 0.2466 1.41 811.05 K 14.4 M
NVR NVR Inc 1039.70 15.97 B 9.4399 0.92 23.41 K 24.34 M
MGA Magna International 18.7882 15.92 B 0.153 0.82 1.77 M 33.17 M
OHI Omega Healthcare Investors 10.3685 15.5 B 0.0935 0.91 2.77 M 28.75 M
CSL Carlisle Companies Inc 57.9832 15.27 B 0.418 0.73 214.4 K 12.43 M
WY Weyerhaeuser Company 18.6432 14.86 B 0.1277 0.69 3.75 M 69.83 M
DOC Physicians Realty Trust 15.712 14.82 B 0.2137 1.38 5.1 M 80.1 M
SUI Sun Communities 28.8147 14.8 B 0.2522 0.88 161.2 K 4.64 M
EMBJ Embraer S.A. 30.8132 14.68 B 0.1865 0.61 1.01 M 31.21 M
BF-A Brown-Forman Corporation 20.1096 14.56 B 0.3743 1.9 5.8 K 116.64 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BCT Briacell Therapeutics Corp 21.7272 2.4141 12.5 23 499.73
KEI Kolibri Global Energy Inc 6.10 0.60 10.91 26.18 K 159.7 K
AETR Aetherion Technologies Inc. 318.20 24.50 8.34 18.18 K 5.79 M
WPRT Westport Fuel Systems Inc 318.20 24.50 8.34 18.18 K 5.79 M
PIF Polaris Infrastructure Inc 268.7703 19.1979 7.69 83 22.31 K
QRC Queens Road Capital Investment Ltd 3.2721 0.2182 7.14 700 2.29 K
CDR Condor Energies Inc 6.60 0.40 6.45 73.05 K 482.13 K
RCH Richelieu Hardware Ltd 11.8461 0.6039 5.37 12.78 K 151.36 K
MSCL Satellos Bioscience Inc 144.00 7.20 5.26 823 118.51 K
TCW Trican Well 9.3535 0.464 5.22 1.43 M 13.38 M
IAG IA Financial Corp Inc 25.5367 1.2189 5.01 359.6 K 9.18 M
FFH Fairfax Financial Holdings Ltd 294.4167 13.2612 4.72 50.45 K 14.85 M
RCI-A Rogers Communications Inc 30.128 1.3299 4.62 7.97 K 240.18 K
FLNT Flint Corp 10.00 0.40 4.17 83 830
RCI-B Rogers Communications Inc 28.9862 1.1332 4.07 2.29 M 66.45 M
NPK Verde Agritech Plc 3.15 0.10 3.28 77.5 K 244.13 K
MTY Mty Food Group Inc 21.0392 0.6626 3.25 22.3 K 469.17 K
KEY Keyera Corp 11.6502 0.3252 2.87 891.29 K 10.38 M
BIR Birchcliff Energy Ltd 4.8394 0.135 2.87 820.8 K 3.97 M
CSU Constellation Software Inc 97.2041 2.4302 2.56 15.28 K 1.48 M
CFW Calfrac Well Services Ltd 693.00 16.75 2.48 11.37 K 7.88 M
IMP Intermap Tech Corp 5.00 0.10 2.04 15.4 K 77 K
WRG Western Energy Services Corp 960.00 18.00 1.91 626 600.96 K
TRI Thomson Reuters Corp 21.821 0.4038 1.89 1.89 M 41.26 M
MFC Manulife Fin 8.8591 0.1599 1.84 5.36 M 47.5 M
MX Methanex Corp 27.0121 0.4776 1.8 322.91 K 8.72 M
TRX Trx Gold Corporation 3.44 0.06 1.78 108.83 K 374.36 K
RUS Russel Metals 13.1092 0.2271 1.76 671.9 K 8.81 M
XTC Exco Tech 3.548 0.0591 1.69 3.49 K 12.37 K
Y Yellow Pages Ltd 5.2232 0.0857 1.67 35 K 182.81 K
GIB-A CGI Inc 27.2809 0.4361 1.62 487.78 K 13.31 M
ACQ Autocanada Inc 14.3786 0.2223 1.57 19 K 273.22 K
T Telus Corp 8.7779 0.1333 1.54 5.43 M 47.63 M
LNF Leons Furniture 7.7837 0.1146 1.49 7.9 K 61.48 K
CYB Cymbria Corp Cl A 14.95 0.21 1.42 26.09 K 390.12 K
BCE-PA BCE Inc Pref AA 10.8645 0.1515 1.41 14.4 K 156.45 K
GIL Gildan Activewear Inc 14.8991 0.2047 1.39 1.13 M 16.87 M
MG Magna International Inc 17.3487 0.2328 1.36 1.22 M 21.08 M
ACX Act Energy Technologies Ltd 6.8846 0.0904 1.33 32.9 K 226.51 K
CNR Canadian National Railway Co. 39.4651 0.4943 1.27 1.21 M 47.88 M
BCE-PH Bce Inc Pref H 11.2158 0.1396 1.26 6.86 K 76.94 K
BIP-UN Brookfield Infrastructure Partners L.P 8.0259 0.0988 1.25 282.9 K 2.27 M
CVE Cenovus Energy Inc 23.5005 0.2776 1.2 1.36 M 31.98 M
CF-PC Canaccord Genuity Group Inc Pref C 7.7337 0.0889 1.16 650 5.03 K
EFN Element Fleet Management Corp 5.0834 0.0568 1.13 173.89 K 883.95 K
CAS Cascades Inc 3.0674 0.0336 1.11 21.84 K 67 K
QTRH Quarterhill Inc 3.2507 0.0355 1.1 509.57 K 1.66 M
X TMX Group Ltd 7.872 0.0845 1.09 142.16 K 1.12 M
CCO Cameco Corp 18.6841 0.1977 1.07 1.2 M 22.38 M
CIGI Colliers International Group Inc 17.9136 0.1884 1.06 41.09 K 735.98 K
BOS Airboss America J 3.4069 0.0345 1.02 2.5 K 8.52 K
GWO Great-West Lifeco Inc 14.2483 0.1437 1.02 1.36 M 19.42 M
CMG Computer Modelling Group Ltd 6.9042 0.0689 1.01 443.4 K 3.06 M
IFC Intact Financial Corp 46.6715 0.4599 1 210.6 K 9.83 M
LIF Labrador Iron Ore Royalty Corp 10.2479 0.0991 0.98 203.88 K 2.09 M
DOL Dollarama Inc 9.4451 0.0901 0.96 682.2 K 6.44 M
GEI Gibson Energy Inc 11.1668 0.1064 0.96 316.61 K 3.54 M
PSI Pason Systems Inc 10.5265 0.1001 0.96 118.17 K 1.24 M
BYD Boyd Group Services Inc 16.944 0.1559 0.93 8.2 K 138.94 K
EMA Emera Incorporated 18.5941 0.1703 0.92 342.09 K 6.36 M
FTS-PH Fortis Inc Pref H 14.9575 0.1326 0.89 8.6 K 128.63 K
MRC Morguard Corp 118.4876 1.0438 0.89 3.82 K 452.86 K
EIF Exchange Income Corp 12.3611 0.1064 0.87 13.5 K 166.87 K
BPO-PP Brookfield Offi Pro Cl Aaa P Prf 10.5418 0.0871 0.83 6.96 K 73.42 K
BN-PR Brookfield Corporation 13.4933 0.1111 0.83 6.77 K 91.32 K
NFI Nfi Group Inc. 6.9297 0.0558 0.81 38.18 K 264.56 K
MFC-PF Manulife Financial Corp Pref 3 Class 1 14.6105 0.1172 0.81 13.7 K 200.09 K
SRU-UN SmartCentres Real Estate Investment Trust 12.4626 0.0987 0.8 957.68 K 11.94 M
PPL Pembina Pipeline Corp 12.3956 0.0978 0.8 775.21 K 9.61 M
TRZ Transat At Inc 6.40 0.05 0.79 40.65 K 260.13 K
SAP Saputo Inc 19.1748 0.1432 0.75 345 K 6.62 M
CFF Conifex Timber Inc 7.3158 0.0542 0.75 25.4 K 185.82 K
BBD-B Bombardier Inc Series B 96.9092 0.7143 0.74 231.16 K 22.4 M
CCL-B CCL Industries Inc 9.4418 0.0695 0.74 128.98 K 1.22 M
WN George Weston Limited 19.0069 0.139 0.74 256.93 K 4.88 M
BPO-PY Brookfield Office Properties Inc Pref Y 5.8649 0.0428 0.74 1.5 K 8.8 K
BCE-PY BCE Inc Pref Y 11.241 0.0818 0.73 11.37 K 127.82 K
BDI Black Diamond Group Ltd 15.736 0.1131 0.72 30.56 K 480.84 K
AIF Altus Group Ltd 6.3471 0.0456 0.72 7.39 K 46.91 K
MCB Mccoy Global Inc 3.445 0.0247 0.72 3.2 K 11.02 K
BHC Bausch Health Companies Inc 66.95 0.48 0.72 374.86 K 25.1 M
MFC-PJ Manulife Fin Non Cum Cl 1 11 Prf 13.2284 0.0944 0.72 10.72 K 141.82 K
WFC Wall Financial 4.7984 0.0339 0.71 200 959.68
BCE-PC BCE Inc Pref AC 10.3956 0.0728 0.71 14.44 K 150.12 K
TA-PH Transalta E Cum Red Rate Rst Prf 10.2016 0.0709 0.7 28.02 K 285.86 K
RBA Rb Global Inc 16.9756 0.1129 0.67 52.17 K 885.7 K
RIC Richmont Mines 4.9244 0.0327 0.67 9.44 K 46.49 K
IMO Imperial Oil 31.9936 0.2113 0.66 505.77 K 16.18 M
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 10.4767 0.0661 0.63 13.03 K 136.51 K
ENB-PN Enbridge Srs N Cum Red Prf 11.3169 0.0703 0.63 74.75 K 845.97 K
EMA-PA Emera Inc Pref A 14.7083 0.0902 0.62 11.38 K 167.35 K
LAS-A Lassonde Industries Inc 66.1206 0.3964 0.6 1.58 K 104.67 K
EMP-A Empire Company Limited 16.7127 0.0956 0.58 224.7 K 3.76 M
BCE-PT Bce Inc Pref T 10.9388 0.0624 0.57 5.03 K 54.97 K
CPX-PC Capital Powr Cum Rat Rest 3 Pref 10.8012 0.0594 0.55 7 K 75.59 K
BN-PX Brookfield Corporation 11.7384 0.0638 0.55 7.04 K 82.61 K
AQN Algonquin Power and Utilities Corp 3.7312 0.0202 0.54 555.36 K 2.07 M
CGY Calian Group Ltd 13.1086 0.07 0.54 4.11 K 53.81 K
BPO-PR Brookfield Office Cl Aaa R Prf 11.3278 0.0599 0.53 6.2 K 70.23 K
ENB Enbridge Inc 21.6197 0.112 0.52 1.15 M 24.9 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 8.1825 82.42 B 0.5425 7.1 67.05 K 548.6 K
ECXJ CXJ Group Co. Limited 60.00 131.93 M 8.00 15.38 1 60
LCU Lion Copper Corp. Common Shares 8.37 69.49 M 0.27 3.33 2.67 K 22.38 K
VNPKF Verde Agritech Ltd. 3.12 24.8 M 0.071 2.33 400 1.25 K
MRNJ Metatron Inc 3977.8489 1.52 M 77.9971 2 9 35.8 K
EARI Entertainment Arts Research Inc 4.60 1.11 M 0.90 24.32 10 46
SPRV Web To Door Inc 1350.00 390.37 K 99.9995 8 2 2.7 K
TGHI Touchpoint Group Holdings Inc 1440.00 344.25 K 270.00 23.08 1 1.44 K
ERHE ERHC Energy Inc 7.00 287.94 K 0.10 1.45 27 K 189 K
BLSP Blue Sphere Corporation 83.733 216.59 K 19.097 29.55 446.07 K 37.35 M
SAGD Sativa Growth International 6.20 67.73 K 0.60 10.71 30 186
USRM U.S. Stem Cell Inc 19.90 64.15 K 1.50 8.15 193 3.84 K
RGGI Resgreen Group International Inc 420.00 48.75 K 10.00 2.44 26 10.92 K
VOIS GAMERICA Holdings and Acquisitions Corp 10800.00 8.88 K 800.00 8 1 10.8 K
CIPI Correlate Infrastructure Partners Inc 8.00 7.83 K 0.40 5.26 75 600
SIMPQ Simply Inc 156.50 1.55 K 4.00 2.62 5 782.5
DOMR Dominion Resources Black Warrior Trust 3.8685 785 0.0461 1.21 58.62 K 226.78 K
SYNE Synthesis Energy Systems Inc 71.04 157 0.64 0.91 294 20.89 K
PEHD Perigee Holdings Inc. 34.80 130 0.80 2.35 739 25.72 K
TBEV High Performance Beverages Company 51.90 7.90 17.95 20 1.04 K
HDYNQ Hyperdynamics Corporation 4.944 0.144 3 171.45 K 847.64 K
HMNY Helios and Matheson Analytics Inc 801.4267 19.7274 2.52 1 801.43
APPZ Monster Arts Inc 170.00 2.00 1.19 1 170

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CD Cantex Mine Development Corp 4.50 1.50 50 13.59 K 61.16 K
IDL Imaging Dynamics Company Ltd 7.50 2.50 50 198 1.49 K
GST Gold Strategy Inc. 4.25 1.25 41.67 3.06 K 13.01 K
AEP Atlas Engineered Products Ltd 5.60 1.20 27.27 25.5 K 142.8 K
USS Uniserve Communications Corporation 6.5789 1.3157 25 1.18 K 7.78 K
COMP Uniserve Communications Corporation 6.5789 1.3157 25 1.18 K 7.78 K
MN Manganese X Energy Corp 5.50 1.00 22.22 4 K 22 K
EON EON Lithium Corp. 17.00 1.00 6.25 696 11.83 K
ANDC Andina Copper Corporation 10.625 0.625 6.25 208 2.21 K
MANU Manhattan Uranium Discovery Corp. 175.00 10.00 6.06 2 350
MXL-H MX Gold Corp 6.80 0.30 4.62 8.59 K 58.39 K
MVI-H Monitor Ventures Inc 24.00 0.75 3.23 5.68 K 136.34 K
NEXM NexMetals Mining Corp. 33.00 1.00 3.13 223 7.36 K
IFOS Itafos Inc 316.0663 7.4368 2.41 242 76.49 K
© 2026 - CastFwd Corp.