Gainer Valuations for 19 February 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 19 February 2013 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SIM Grupo Simec S.A. DE C.V. ADR 13.362 3.74 B 0.3453 2.65 37.41 K 499.94 K
SEB Seaboard Corporation 2789.2771 3.61 B 18.7712 0.68 400 1.12 M
PRK Park National Corp 40.5838 3.25 B 0.4775 1.19 42.3 K 1.72 M
NG Novagold Resources Inc 4.22 2.74 B 0.05 1.2 2.62 M 11.08 M
NOG Northern Oil and Gas 118.9126 2.49 B 3.076 2.66 79.79 K 9.49 M
CET Central Securities Corp 9.6617 1.67 B 0.0698 0.73 14.3 K 138.16 K
REPX Riley Exploration Permian Inc 65.6007 912.51 M 0.9279 1.43 188 12.33 K
BHB Bar Harbor Bankshares 10.0893 692.94 M 0.1439 1.45 33.98 K 342.78 K
GAU Galiano Gold Inc 3.18 656.6 M 0.10 3.25 316.2 K 1.01 M
JOB General Employment Enterprises 3.50 624.29 M 0.05 1.45 190 665
OBE Obsidian Energy Ltd 58.9159 605.97 M 0.9724 1.68 301.73 K 17.78 M
CIX Compx International Inc 8.45 543.45 M 0.1153 1.38 560 4.73 K
CMCL Caledonia Mining Cp 3.4719 405.07 M 0.0708 2.08 264 916.58
LCTX Lineage Cell Therapeutics Inc 3.5698 263.02 M 0.0429 1.22 259.51 K 926.4 K
ERC Wells Fargo Advantage Multi-Sector 4.7962 240 M 0.0266 0.56 114.8 K 550.6 K
INTT Intest Corp 3.26 178.28 M 0.05 1.56 2.09 K 6.82 K
SIF Sifco Industries 16.2286 124.73 M 0.3153 1.98 2.6 K 42.19 K
GLU Gabelli Global Utility 8.697 114.2 M 0.0612 0.71 4.3 K 37.4 K
OPHC Optimumbank Hlds 20.80 112.79 M 0.40 1.96 763 15.87 K
IOR Income Opportunity Realty Trust 3.87 74.21 M 0.1201 3.2 5.66 K 21.9 K
SDEV Stablecoin Development Corporation 135632.4219 62.17 M 5060.9141 3.88 2 271.26 K
WYY Widepoint Corp 7.09 60.99 M 0.69 10.78 27.39 K 194.22 K
DIT Amcon Distributing Company 63.3438 58.53 M 0.7696 1.23 400 25.34 K
IBIO Ibio Inc 3500.00 50.06 M 200.00 6.06 17 59.5 K
COHN Cohen & CO Inc 6.1736 34.52 M 0.694 12.67 2.9 K 17.9 K
CPHI China Pharma Holdings 29.30 23.7 M 0.20 0.69 289 8.47 K
MXC Mexco Energy Corp 6.2023 21.55 M 0.3102 5.26 14.5 K 89.93 K
UUU Universal Security Instruments 3.6375 16.02 M 0.0336 0.93 5.8 K 21.1 K
ACCS Access Newswire Inc 4.1331 12.8 M 0.1964 4.99 6.64 K 27.46 K
BRN Barnwell Industries 3.4334 12.31 M 0.2235 6.96 200 686.68
AWX Avalon Holdings Corp 4.10 11 M 0.04 0.99 1 K 4.1 K
CVR Chicago Rivet & Machine Company 14.8938 8.99 M 0.4242 2.93 2.5 K 37.23 K
MPU Mega Matrix Corp 3.3455 4.17 M 0.0514 1.56 23.5 K 78.62 K
AMBO Ambow Education Holding Ltd ADR 504.00 4.08 M 12.00 2.44 566 285.26 K
OPTT Ocean Power Tech Inc 418.00 3.89 M 10.00 2.45 10.7 K 4.47 M
PW Power REIT 11.00 2.59 M 0.50 4.76 1.45 K 15.93 K
ITP IT Tech Packaging Inc 24.3696 1 M 0.5944 2.5 4.94 K 120.29 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 96.66 605.2 B 0.80 0.83 118.31 K 11.44 M
ZL Soybean Oil 53.21 0.89 1.7 25.94 K 1.38 M
CL Crude Oil 96.66 0.80 0.83 118.31 K 11.44 M

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 6020.6699 5.68 T 74.2197 1.25 10.84 M 65.27 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 22.6941 3.96 T 0.2145 0.95 38.81 M 880.69 M
GOOGL Alphabet Inc Class A 20.0259 3.53 T 0.3465 1.76 117.15 M 2.35 B
GOOG Alphabet Inc Class C 19.9323 3.5 T 0.3449 1.76 117.71 M 2.35 B
AMZN Amazon.com Inc 13.4875 2.93 T 0.233 1.76 57.13 M 770.52 M
META Meta Platforms Inc 28.7047 1.64 T 0.6052 2.15 49.4 M 1.42 B
MU Micron Technology 7.9193 820.41 B 0.2048 2.65 24.7 M 195.64 M
ASML ASML Holding N.V. ADR 65.0234 581.15 B 1.1605 1.82 1.05 M 68.33 M
CSCO Cisco Systems Inc 14.3434 386.96 B 0.3141 2.24 45.59 M 653.92 M
AMAT Applied Materials 11.6411 295.63 B 0.1257 1.09 10.94 M 127.4 M
LRCX Lam Research Corp 3.6286 278.3 B 0.0204 0.57 15.67 M 56.85 M
TXN Texas Instruments 23.624 274.75 B 0.2436 1.04 6.1 M 144.06 M
PANW Palo Alto Networks Inc 9.25 267.11 B 0.05 0.54 1.91 M 17.7 M
AMGN Amgen Inc 58.9255 251.65 B 0.3649 0.62 5.94 M 350.27 M
LIN Linde Plc 86.7318 239.54 B 0.4621 0.54 1.09 M 94.95 M
GILD Gilead Sciences Inc 29.2082 211.94 B 0.4698 1.63 11.55 M 337.31 M
KLAC K L A-Tencor Corp 34.8688 199.34 B 0.3895 1.13 2.14 M 74.62 M
PEP Pepsico Inc 50.8481 195.7 B 1.2257 2.47 10.83 M 550.47 M
ADI Analog Devices 35.3136 190.58 B 0.6235 1.8 2.73 M 96.56 M
ISRG Intuitive Surg Inc 64.6966 158.99 B 1.4511 2.29 2.66 M 172.11 M
VRTX Vertex Pharmaceutic 46.52 138.91 B 0.91 2 1.34 M 62.36 M
IBKR Interactive Brokers 3.7705 132.2 B 0.0324 0.87 3.8 M 14.32 M
SNY Sanofi-Aventis S.A. ADR 30.0875 115.57 B 1.0112 3.48 938 K 28.22 M
CME CME Group Inc 34.0526 110.63 B 0.2483 0.73 1.73 M 59.05 M
CSX CSX Corp 6.1801 94.62 B 0.0776 1.27 23.45 M 144.92 M
ADBE Adobe Systems Inc 38.995 92.12 B 0.36 0.93 2.06 M 80.19 M
CMCSA Comcast Corporation 14.2884 87.89 B 0.0724 0.51 36.47 M 521.11 M
MDLZ Mondelez Intl Inc 20.1652 84.23 B 0.1795 0.9 18.3 M 368.97 M
NTES Netease Inc ADR 8.4531 81.98 B 0.2875 3.52 6.22 M 52.57 M
MELI MercadoLibre Inc 83.07 75.55 B 1.5459 1.9 451.69 K 37.52 M
HON Honeywell International Inc. Common Stock 48.4662 72.33 B 0.5603 1.17 3.54 M 171.51 M
ORLY O'Reilly Automotive 6.8107 71.92 B 0.0567 0.84 12.6 M 85.83 M
AEP American Electric Power Company 28.5151 69.61 B 0.2691 0.95 3.4 M 96.91 M
KMB Kimberly-Clark Corp 59.7424 67.97 B 0.6543 1.11 2.49 M 149.02 M
MPWR Monolithic Power Sys 22.8219 66.21 B 0.3131 1.39 387.7 K 8.85 M
NXPI Nxp Semiconductors 28.9177 65.93 B 0.4066 1.43 1.96 M 56.63 M
FAST Fastenal Company 9.5116 62.92 B 0.0751 0.8 5.91 M 56.22 M
NDAQ Nasdaq Inc 8.5004 61.5 B 0.1134 1.35 3.85 M 32.77 M
PCAR Paccar Inc 20.202 55.58 B 0.1543 0.77 2.12 M 42.83 M
IDXX Idexx Laboratories 45.98 54.89 B 0.38 0.83 622.06 K 28.6 M
CCEP Coca-Cola Europacific Partners Plc 16.2237 51.59 B 0.1067 0.66 2.86 M 46.45 M
XEL XCEL Energy Inc 18.3941 51.43 B 0.1235 0.68 2.14 M 39.43 M
MSTR Strategy 10.666 51.25 B 0.258 2.48 1.47 M 15.72 M
FANG Diamondback Energy 17.5416 49.71 B 0.3998 2.33 102 K 1.79 M
TRI Thomson Reuters Corporation Common Shares 21.5009 46.99 B 0.2227 1.05 1.28 M 27.49 M
ROP Roper Industries 112.6585 46.99 B 1.5001 1.35 582.51 K 65.62 M
WDAY Workday Inc 51.37 45.52 B 0.93 1.84 307.39 K 15.79 M
COHR Coherent Inc 17.90 42.28 B 0.16 0.9 256 K 4.58 M
TTWO Take-Two Interactive Software 15.52 42 B 0.44 2.92 4 M 62.03 M
UAL United Airlines Holdings Inc 26.75 39.17 B 0.38 1.44 2.98 M 79.69 M
TER Teradyne Inc 16.0284 38.31 B 0.1196 0.75 2.24 M 35.85 M
ACGL Arch Capital Grp Ltd 15.208 35.53 B 0.1331 0.88 1.62 M 24.58 M
MCHP Microchip Technology 13.9286 32.76 B 0.1586 1.15 5.25 M 73.06 M
ILMN Illumina Inc 47.6848 32.49 B 0.2821 0.6 1.28 M 60.91 M
NTRS Northern Trust Corp 38.4336 32.22 B 0.3137 0.82 1.12 M 42.98 M
HBAN Huntington Bcshs 4.3529 31.92 B 0.0244 0.56 11.96 M 52.05 M
DXCM Dexcom 3.6725 29.81 B 0.07 1.94 822.8 K 3.02 M
CTSH Cognizant Tech Sol 34.5422 29.06 B 0.6488 1.91 3.59 M 124.03 M
INSM Insmed Inc 6.31 26.21 B 0.13 2.1 202.83 K 1.28 M
CASY Casey's General Stor 50.8414 25.82 B 0.8921 1.79 251.81 K 12.8 M
PFG Principal Financial Group Inc 20.3496 24.63 B 0.3719 1.86 2.21 M 44.93 M
EXPD Expeditors Intl 35.9494 24.43 B 0.287 0.8 1.86 M 66.79 M
TROW T Rowe Price Group 46.1685 23.66 B 0.4253 0.93 1.37 M 63.45 M
PTC Ptc Inc 24.16 21.35 B 0.53 2.24 751.46 K 18.16 M
ENTG Entegris Inc 9.4789 21.17 B 0.1532 1.64 730.53 K 6.92 M
JBHT J B Hunt Transport 59.7957 21.09 B 0.7252 1.23 619.7 K 37.06 M
EVRG Evergy Inc 19.3254 20.39 B 0.2275 1.19 536.7 K 10.37 M
ALNY Alnylam Pharmaceuticals 24.70 20.31 B 0.61 2.53 491.4 K 12.14 M
WWD Woodward Inc 36.0701 19.73 B 0.1832 0.51 341.36 K 12.31 M
FSLR First Solar Inc 36.13 19.45 B 2.04 5.98 9.9 M 357.78 M
LNT Alliant Energy Corp 15.7442 19 B 0.3541 2.3 1.56 M 24.53 M
SSNC SS&C Technologies 11.3263 18.5 B 0.4188 3.84 678.8 K 7.69 M
NDSN Nordson Corp 61.2597 18.11 B 0.5293 0.87 258.6 K 15.84 M
FFIV F5 Networks Inc 103.62 18.03 B 1.90 1.87 976.78 K 101.21 M
HST Host Marriott Financial Trust 10.3422 18.01 B 0.0658 0.64 8.1 M 83.8 M
EWBC East West Bancorp 18.6097 17.91 B 0.2774 1.51 1.4 M 26.14 M
EXEL Exelixis Inc 4.80 17.22 B 0.09 1.91 2.01 M 9.63 M
HAS Hasbro Inc 26.8128 17.04 B 0.249 0.94 1.75 M 46.91 M
TSEM Tower Semiconductor 7.37 16.76 B 0.06 0.82 62.6 K 461.36 K
PAA Plains All American Pipeline LP 20.745 16.7 B 0.1796 0.87 869.2 K 18.03 M
LAMR Lamar Advertis A 25.4824 16.59 B 0.1902 0.75 963 K 24.54 M
NWS News Cp Cl B 26.1187 16.03 B 0.36 1.4 3.38 M 88.38 M
LSCC Lattice Semicond 5.105 15.82 B 0.165 3.34 577.01 K 2.95 M
JAZZ Jazz Pharma Plc 58.22 15.75 B 0.54 0.94 376 K 21.89 M
PNFP Pinnacle Finl Ptnrs 19.1205 15.54 B 0.1574 0.83 78.18 K 1.49 M
LECO Lincoln Elec Hld 45.1058 15.4 B 0.5892 1.32 392 K 17.68 M
APA Apa Corp 57.6171 15.34 B 0.3354 0.59 5.85 M 337.34 M
ICLR Icon Plc 28.73 15.33 B 0.30 1.06 822.83 K 23.64 M
ZBRA Zebra Technologies 45.37 15.13 B 0.42 0.93 144.87 K 6.57 M
CHRW C.H. Robinson Ww 42.7626 14.96 B 0.4322 1.02 1.93 M 82.63 M
MANH Manhattan Assoc 17.5325 14.95 B 0.1775 1.02 355.8 K 6.24 M
CG The Carlyle Group 18.1052 14.86 B 0.8689 5.04 491.09 K 8.89 M
CHKP Check Point Software 51.88 14.76 B 0.519 1.01 1.12 M 57.9 M
MKSI Mks Instruments Inc 24.3477 14.43 B 0.232 0.96 201.2 K 4.9 M
REG Regency Centers Corp 32.0211 14.31 B 0.1725 0.54 574.1 K 18.38 M
ARCC Ares Capital Corp 5.243 14.04 B 0.037 0.71 1.79 M 9.4 M
FIVE Five Below Inc 37.38 13.96 B 0.22 0.59 413.65 K 15.46 M
LULU Lululemon Athletica 69.75 12.78 B 1.90 2.8 2.54 M 177.22 M
TRMB Trimble Navigation 31.05 12.55 B 0.195 0.63 1.28 M 39.83 M
TXRH Texas Roadhouse Inc 14.5382 12.35 B 0.324 2.28 2.78 M 40.42 M
JKHY Jack Henry & Assoc 37.0584 12.28 B 0.3212 0.87 552 K 20.46 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 14.0546 2.06 T 0.4551 3.35 11.09 M 155.9 M
LLY Eli Lilly and Company 41.7907 1.28 T 0.455 1.1 3.98 M 166.38 M
BRK-A Berkshire Hathaway Inc (Class A) 152498.00 1.25 T 2357.00 1.57 551 84.03 M
BRK-B Berkshire Hathaway Inc (Class B) 101.02 1.25 T 1.25 1.25 4.29 M 433.39 M
JPM JP Morgan Chase & Company 34.8798 908.4 B 0.402 1.17 20.45 M 713.29 M
JNJ Johnson & Johnson 53.228 675.92 B 0.5533 1.05 9.75 M 518.83 M
XOM Exxon Mobil Corporation 57.4193 670.91 B 0.6172 1.09 12.16 M 698.2 M
ABBV Abbvie Inc 22.6227 519.48 B 0.3613 1.62 8.29 M 187.6 M
KO Coca-Cola Company 24.9558 416.9 B 0.1656 0.67 14.85 M 370.61 M
CVX Chevron Corp 67.446 412.09 B 0.5586 0.84 5.02 M 338.8 M
PG Procter & Gamble Company 56.3921 390.92 B 0.6122 1.1 11.78 M 664.5 M
ORCL Oracle Corporation 29.9682 367.83 B 0.4995 1.7 16.45 M 492.86 M
MRK Merck & Company 26.5743 364.98 B 0.5035 1.93 13.94 M 370.57 M
GE General Electric Company 90.8279 350.6 B 1.7591 1.97 8.6 M 781.2 M
BAC Bank of America Corporation 9.519 349.7 B 0.1249 1.33 170.78 M 1.63 B
NVS Novartis Ag ADR 37.7614 308.34 B 0.2385 0.64 1.65 M 62.28 M
PM Philip Morris International Inc 48.0717 302.76 B 0.695 1.47 4.43 M 212.89 M
MS Morgan Stanley 17.5497 293.53 B 0.3248 1.89 17.46 M 306.37 M
RY Royal Bank of Canada 38.2472 280.24 B 0.4326 1.14 526.3 K 20.13 M
SHEL Royal Dutch Shell Plc ADR 66.58 275.62 B 0.96 1.46 2.39 M 159.25 M
SAP SAP Ag ADR 63.6696 269.78 B 0.3953 0.62 705.7 K 44.93 M
TMO Thermo Fisher Scientific Inc 71.629 266.1 B 0.5444 0.77 1.48 M 105.82 M
GS Goldman Sachs Group 123.6562 262.53 B 2.8527 2.36 5.1 M 631.07 M
BML-PH Bank of America Corporation 10.6431 259.47 B 0.0826 0.78 16.19 K 172.31 K
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.5738 243.69 B 0.1191 3.45 1.55 M 5.53 M
BAC-PE Bank of America Corporation 11.7172 226.98 B 0.1182 1.02 15.52 K 181.87 K
AXP American Express Company 51.8789 216.9 B 0.4915 0.96 3.6 M 186.71 M
BHP BHP Billiton Ltd ADR 31.9688 206.16 B 0.3576 1.13 2.81 M 89.82 M
C Citigroup Inc 32.77 202.38 B 0.486 1.51 23.71 M 776.95 M
TD Toronto Dominion Bank 24.2796 202.28 B 0.167 0.69 1.04 M 25.37 M
APH Amphenol Corp 7.838 197.42 B 0.052 0.67 5.49 M 43.06 M
TTE Totalenergies Se ADR 17.7641 192.94 B 0.5242 3.04 2.67 M 47.49 M
DE Deere & Company 70.4957 185.41 B 0.4836 0.69 3.39 M 239.33 M
WELL Welltower Inc 38.1433 181.69 B 0.5846 1.56 2.29 M 87.2 M
SAN Banco Santander ADR 4.1023 181.09 B 0.0771 1.92 3.14 M 12.9 M
NEE Nextera Energy 13.8341 180.93 B 0.0759 0.55 10.43 M 144.32 M
NVO Novo Nordisk A/S ADR 28.6781 179.46 B 0.2669 0.94 355.7 K 10.2 M
UNP Union Pacific Corp 51.4529 178.59 B 0.2618 0.51 4.36 M 224.16 M
PFE Pfizer Inc 15.0811 167.35 B 0.2286 1.54 29.96 M 451.78 M
COP ConocoPhillips 38.271 162.89 B 1.0319 2.77 8.12 M 310.75 M
SCHW The Charles Schwab Corp 14.5994 160.88 B 0.1707 1.18 7.98 M 116.55 M
ACN Accenture Plc 58.7568 152.71 B 0.9663 1.67 2.79 M 163.79 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 4.945 152.54 B 0.1869 3.93 1.75 M 8.65 M
T American Telephone and Telegraph Inc. 12.5347 147.8 B 0.1089 0.88 16.88 M 211.61 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.0274 145.69 B 0.1179 2.4 840.9 K 4.23 M
UL Unilever Plc ADR 30.1116 143.13 B 0.4472 1.51 721.06 K 21.71 M
CB Chubb Ltd 63.4412 141.03 B 0.3284 0.52 1.22 M 77.7 M
ETN Eaton Corp 43.5332 137.61 B 0.4389 1.02 2.51 M 109.46 M
SPGI S&P Global Inc 39.8227 137.23 B 0.9259 2.38 5.09 M 202.77 M
PGR Progressive Corp 16.4901 134.27 B 0.202 1.24 3.34 M 55.08 M
HDB Hdfc Bank Ltd ADR 8.0533 133.64 B 0.2048 2.61 4.22 M 33.98 M
BTI British American Tobacco Industries ADR 23.085 130.68 B 0.1718 0.75 424.4 K 9.8 M
LOW Lowe's Companies 31.244 130.09 B 0.214 0.69 8.14 M 254.42 M
BMY Bristol-Myers Squibb Company 23.9447 128.37 B 0.2333 0.98 5.52 M 132.11 M
MO Altria Group 16.9502 126.99 B 0.1901 1.13 7.19 M 121.92 M
PLD Prologis Inc 26.7291 126.49 B 0.5526 2.11 2.85 M 76.14 M
IBN Icici Bank Ltd ADR 6.9001 125.23 B 0.0742 1.09 3.91 M 26.97 M
PH Parker-Hannifin Corp 78.4381 121.72 B 1.1428 1.48 1.11 M 87.3 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 4.3379 117.8 B 0.0879 2.07 16.68 M 72.35 M
CVS CVS Corp 36.9134 113.89 B 1.0795 3.01 7.83 M 289.01 M
BNS Bank of Nova Scotia 30.3426 112.9 B 0.1764 0.58 245.8 K 7.46 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 10.0641 110.91 B 0.3041 3.12 4.74 M 47.66 M
SO Southern Company 25.494 109.03 B 0.2121 0.84 3.24 M 82.58 M
MPC Marathon Petroleum Corp 28.839 106.07 B 0.5651 2 8.6 M 247.97 M
CM Canadian Imperial Bank of Commerce 19.5251 105.12 B 0.1239 0.64 230.2 K 4.49 M
GSK Glaxosmithkline Plc ADR 23.8427 102.69 B 0.1866 0.79 2.27 M 54.17 M
DUK Duke Energy Corp 40.2571 100.53 B 0.5254 1.32 2.75 M 110.88 M
GD General Dynamics Corp 50.0165 99.29 B 0.4701 0.95 2.39 M 119.62 M
MMM 3M Company 58.3716 97.85 B 0.5323 0.92 3.57 M 208.63 M
VLO Valero Energy Corp 27.2624 97.81 B 0.2513 0.93 8.85 M 241.36 M
PSX Phillips 66 41.2417 97.79 B 0.575 1.41 3.09 M 127.51 M
GLW Corning Inc 9.1944 96.59 B 0.0784 0.86 13.87 M 127.53 M
EQNR Equinor ASA ADR 13.1434 96.28 B 0.2212 1.71 1 M 13.2 M
ING ING Groep N.V. ADR 4.9025 94.78 B 0.1151 2.4 1.92 M 9.39 M
USB U.S. Bancorp 21.8993 94.65 B 0.1092 0.5 7.81 M 171.05 M
BN Brookfield Corporation 7.1847 94.63 B 0.2671 3.86 7.75 M 55.68 M
UPS United Parcel Service 53.357 94.56 B 0.8058 1.53 5.44 M 290.43 M
TT Trane Technologies Plc 26.7934 92.12 B 0.3046 1.15 3.9 M 104.51 M
MCO Moody's Corp 42.3435 88.06 B 1.5431 3.78 3.92 M 165.94 M
PWR Quanta Services 28.4436 87.87 B 0.1477 0.52 2.41 M 68.47 M
MSI Motorola Solutions 49.7949 87.19 B 0.4817 0.98 1.52 M 75.67 M
ECL Ecolab Inc 65.2769 85.83 B 0.4139 0.64 972.95 K 63.51 M
JCI Johnson Controls Intl 18.024 85.48 B 0.1616 0.9 2.45 M 44.16 M
WMB Williams Companies 17.4011 84.34 B 0.1669 0.97 5.28 M 91.95 M
NGG National Grid Transco Plc ADR 25.8972 84.07 B 0.4988 1.96 473.21 K 12.25 M
ITW Illinois Tool Works Inc 47.2379 81.86 B 0.6917 1.49 2.91 M 137.67 M
EPD Enterprise Products Partners LP 12.2207 80.07 B 0.1348 1.12 2.12 M 25.89 M
EOG Eog Resources 47.7715 79.47 B 0.8035 1.71 3.94 M 188.05 M
E Eni S.P.A. ADR 21.2584 78.5 B 0.1694 0.8 629 K 13.37 M
SU Suncor Energy Inc 19.7447 78 B 0.118 0.6 3.52 M 69.6 M
CL Colgate-Palmolive Company 41.1391 77.97 B 0.6948 1.72 5.46 M 224.55 M
NOC Northrop Grumman Corp 52.4844 77.94 B 0.452 0.87 1.95 M 102.4 M
BCS Barclays Plc ADR 12.3548 76.79 B 0.0926 0.76 1.91 M 23.6 M
FDX Fedex Corp 90.1017 74.82 B 0.7639 0.86 1.09 M 98.56 M
NSC Norfolk Southern Corp 54.8966 73.66 B 1.2749 2.38 2.47 M 135.36 M
APO Apollo Global Management Llc C 10.7381 72.5 B 0.2596 2.48 1.59 M 17.13 M
AON AON Plc 50.9366 71.36 B 0.8004 1.6 2.7 M 137.3 M
DLR Digital Realty Trust 38.0622 69.64 B 0.5713 1.52 2.39 M 90.89 M
APD Air Products and Chemicals 64.6325 69.53 B 0.3425 0.53 604.17 K 39.05 M
RELX Relx Plc ADR 7.7222 69.26 B 0.1975 2.62 75.2 K 580.71 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 13.2656 151.55 M 0.1512 1.15 574 7.61 K
DCM Data Communications Mgmt Corp 140.0878 7.15 M 3.7457 2.75 1.28 K 178.75 K
HBP Helix Biopharm 4.75 0.60 14.46 6.82 K 32.4 K
PNC-B Postmedia Network Canada Corp 285.00 22.50 8.57 5 K 1.43 M
TCL-A Transcontinental Inc 5.7874 0.3609 6.65 206.02 K 1.19 M
CAS Cascades Inc 3.2625 0.1951 6.36 158.04 K 515.61 K
ESI Ensign Energy Services Inc 5.1645 0.2783 5.7 467.04 K 2.41 M
MARI Marimaca Copper Corp 4.75 0.25 5.56 1.06 K 5.04 K
ACX Act Energy Technologies Ltd 7.2334 0.3488 5.07 48.76 K 352.68 K
Y Yellow Pages Ltd 5.4836 0.2604 4.99 311 K 1.71 M
PXT Parex Resources Inc 4.1604 0.1944 4.9 123.8 K 515.06 K
BN Brookfield Corporation 7.3245 0.3178 4.54 3.82 M 27.95 M
SYZ Sylogist Ltd 3.3753 0.1429 4.42 44.23 K 149.28 K
QBR-A Quebecor Inc 8.5392 0.3577 4.37 1.05 K 8.97 K
CRRX Carerx Corp 9.4461 0.3936 4.35 11.63 K 109.86 K
CFP Canfor Corp 19.37 0.77 4.14 330 K 6.39 M
WFG West Fraser Timber CO Ltd 36.5836 1.3425 3.81 380.2 K 13.91 M
QBR-B Quebecor Inc 8.4814 0.2955 3.61 1.01 M 8.55 M
CCO Cameco Corp 19.3544 0.6703 3.59 2.24 M 43.36 M
GAU Galiano Gold Inc 3.21 0.11 3.55 876 K 2.81 M
MFI Maple Leaf Foods 8.0764 0.2651 3.39 168.41 K 1.36 M
STN Stantec Inc 16.9325 0.5401 3.29 374.3 K 6.34 M
KEI Kolibri Global Energy Inc 6.30 0.20 3.28 127.57 K 803.69 K
GDL Goodfellow Inc 3.9546 0.1253 3.27 6.7 K 26.5 K
ORIO ORIO 48.4898 1.4694 3.13 2.63 K 127.53 K
WPK Winpak Ltd 13.8545 0.4159 3.09 29.93 K 414.61 K
CFW Calfrac Well Services Ltd 712.50 19.50 2.81 14.18 K 10.1 M
WCN Waste Connections Inc 24.9069 0.6763 2.79 397.45 K 9.9 M
KBL Kbro Linen Inc 20.0216 0.5387 2.76 18.3 K 366.4 K
EFN Element Fleet Management Corp 5.2223 0.1389 2.73 400.54 K 2.09 M
FFH Fairfax Financial Holdings Ltd 302.047 7.6303 2.59 64.63 K 19.52 M
BPO-PW Brookfield Office Properties Inc Pref W 6.051 0.1513 2.56 3 K 18.15 K
OVV Ovintiv Inc 68.4978 1.7014 2.55 492.58 K 33.74 M
CU Canadian Utilities Ltd Cl A NV 21.0614 0.5227 2.54 1.14 M 24.04 M
VET Vermilion Energy Inc 28.5141 0.7036 2.53 234.9 K 6.7 M
RCI-B Rogers Communications Inc 29.7029 0.7167 2.47 1.63 M 48.31 M
GWO Great-West Lifeco Inc 14.5941 0.3458 2.43 1.92 M 28.02 M
RCI-A Rogers Communications Inc 30.8528 0.7248 2.41 7.35 K 226.8 K
BB Blackberry Ltd 14.57 0.34 2.39 5.93 M 86.33 M
CCL-B CCL Industries Inc 9.6673 0.2255 2.39 190.24 K 1.84 M
DSG Descartes Sys 9.45 0.22 2.38 14.32 K 135.36 K
MTY Mty Food Group Inc 21.5362 0.497 2.36 157.9 K 3.4 M
EFX Enerflex Ltd 9.5992 0.2159 2.3 174.9 K 1.68 M
OBE Obsidian Energy Ltd 73.01 1.61 2.25 2.63 M 192.02 M
T Telus Corp 8.9734 0.1955 2.23 6.31 M 56.66 M
NWC The North West Company Inc 13.3826 0.2829 2.16 38.93 K 521.04 K
AFN Ag Growth International Inc 21.6855 0.4528 2.13 27.4 K 594.18 K
DII-B Dorel Industries Inc 11.6708 0.2427 2.12 14.37 K 167.76 K
FSZ Fiera Capital Corp 3.6017 0.0733 2.08 6.75 K 24.31 K
IGM Igm Financial Inc 21.4215 0.4254 2.03 1.06 M 22.63 M
FTT Finning Intl 18.6845 0.3702 2.02 605.6 K 11.32 M
CSW-A Corby Spirit and Wine Limited 9.5017 0.1872 2.01 17.93 K 170.33 K
TVA-B TVA Group Inc 9.43 0.18 1.95 701 6.61 K
IVN Ivanhoe Mines Ltd 4.35 0.08 1.87 136.8 K 595.08 K
CJR-B Corus Entertainment Inc 12.0368 0.2192 1.85 215.7 K 2.6 M
CORS Corus Entertainment Holdings Inc. 6025.604 109.73 1.85 431 2.6 M
ATD Alimentation Couche-Tard Inc. 8.3147 0.1506 1.84 6 K 49.89 K
CVE Cenovus Energy Inc 23.9315 0.431 1.83 1.79 M 42.92 M
RY Royal Bank of Canada 38.731 0.6793 1.79 3.25 M 126 M
ADN Acadian Timber Corp 6.1548 0.1062 1.76 11.38 K 70.01 K
TCW Trican Well 9.5164 0.1629 1.74 2.5 M 23.81 M
PSI Pason Systems Inc 10.7089 0.1824 1.73 267.44 K 2.86 M
DOL Dollarama Inc 9.6048 0.1597 1.69 1.53 M 14.74 M
TA Transalta Corp 10.9292 0.1794 1.67 782.86 K 8.56 M
ESM Euro Sun Mining Inc 5.54 0.0908 1.67 27.6 K 152.93 K
NG Novagold Res Inc 4.28 0.07 1.66 182.79 K 782.33 K
BEI-UN Boardwalk Real Estate Investment Trust 42.5468 0.6916 1.65 56.22 K 2.39 M
RFA RFA Financial Inc. 34.0839 0.5504 1.64 105.48 K 3.6 M
CSE-PA Capstone Infrastructure Corp 7.6001 0.1227 1.64 2.1 K 15.96 K
ELVA Electrovaya Inc 3.10 0.05 1.64 3.14 K 9.73 K
IFP Interfor Corp 8.8178 0.1409 1.62 99.3 K 875.61 K
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 5.7557 0.0906 1.6 700 4.03 K
BIR Birchcliff Energy Ltd 4.9165 0.0771 1.59 377.3 K 1.85 M
TRI Thomson Reuters Corp 22.1682 0.3472 1.59 1.23 M 27.26 M
AGI Alamos Gold Inc Cls A 12.0752 0.1861 1.57 404.48 K 4.88 M
ONEX Onex Corp 43.3179 0.6627 1.55 93.94 K 4.07 M
ACO-X ATCO Ltd 26.874 0.4095 1.55 91.92 K 2.47 M
FRU Freehold Royalties Ltd 9.7156 0.1453 1.52 91.94 K 893.28 K
MX Methanex Corp 27.4215 0.4094 1.52 368.5 K 10.1 M
BCE-PT Bce Inc Pref T 11.1023 0.1635 1.49 10.31 K 114.52 K
BBD-PD Bombardier Inc Pref D 5.2867 0.0777 1.49 1.28 K 6.79 K
RBA Rb Global Inc 17.224 0.2484 1.46 44.05 K 758.8 K
BPF-UN Boston Pizza Royalties Income Fund 7.7544 0.1108 1.45 7.85 K 60.84 K
GEI Gibson Energy Inc 11.3284 0.1616 1.45 231.45 K 2.62 M
WTE Westshore Terminals Investment Corp 14.3801 0.2046 1.44 460.39 K 6.62 M
BNE Bonterra Energy Corp 31.7222 0.4513 1.44 66.7 K 2.12 M
BN-PC Brookfield Corporation 9.045 0.1225 1.37 995 9 K
CLS Celestica Inc Sv 8.14 0.11 1.37 258.7 K 2.11 M
WN George Weston Limited 19.2613 0.2544 1.34 185.35 K 3.57 M
RIC Richmont Mines 4.9897 0.0653 1.33 6.2 K 30.94 K
SU Suncor Energy Inc 19.982 0.2609 1.32 3.31 M 66.07 M
AIM Aimia Inc 14.5279 0.1896 1.32 521 K 7.57 M
TD Toronto-Dominion Bank 24.5624 0.3194 1.32 3.3 M 81.06 M
WJX Wajax Corp 21.5314 0.2799 1.32 141.18 K 3.04 M
BHC Bausch Health Companies Inc 67.83 0.88 1.31 304.56 K 20.66 M
MEQ Mainstreet Eq J 34.8673 0.4489 1.3 3.5 K 122.04 K
BDI Black Diamond Group Ltd 15.9409 0.2049 1.3 100.27 K 1.6 M
MRD Melcor Dev 11.3761 0.1455 1.3 10.99 K 125.08 K
REI-UN RioCan Real Estate Investment Trust 13.0341 0.1641 1.28 482.65 K 6.29 M
CMG Computer Modelling Group Ltd 6.9919 0.0877 1.27 99.6 K 696.39 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 40.562 43.98 B 1.2135 3.08 58.6 K 2.38 M
BRDCY Bridgestone Corporation 10.9433 32.65 B 1.2992 13.47 1.8 K 19.71 K
LNWO Light & Wonder, Inc. 9.33 6.04 B 0.12 1.3 326.4 K 3.05 M
HOS Hornbeck Offshore Services, Inc 24.67 1.76 B 0.52 2.15 1.07 M 26.28 M
AZFL Amazonas Florestal Ltd 35.00 1.64 M 6.00 20.69 240 8.4 K
ZVOI Zovio Inc 11.06 137.92 K 0.32 2.98 137.21 K 1.52 M
KALY Kali Inc 3.05 101.82 K 0.04 1.33 3.2 K 9.76 K
CBRI CMTSU Liquidation Inc 3.46 8.16 K 0.02 0.58 207.38 K 717.53 K
CGIP Celadon Group Inc 20.4928 5.66 K 0.3022 1.5 164.31 K 3.37 M
CBKCQ Christopher & Banks Corporation 6.48 3.86 K 0.09 1.41 217.16 K 1.41 M
SIMPQ Simply Inc 162.00 1.55 K 5.50 3.51 36 5.83 K
DOMR Dominion Resources Black Warrior Trust 3.9529 785 0.0844 2.18 67.66 K 267.46 K
USMJ North American Cannabis Holdings Inc 6.00 235 2.00 50 1.61 K 9.64 K
AFPW AlumiFuel Power Corporation 10.00 5.00 100 1.62 K 16.22 K
ESINQ ITT Educational Services Inc 19.10 0.76 4.14 957.83 K 18.29 M
HDYNQ Hyperdynamics Corporation 5.12 0.176 3.56 132.97 K 680.81 K
SOGFF Strategic Oil & Gas Ltd 27.91 0.55 2.01 70 1.95 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 120.00 6.48 M 10.00 9.09 143 17.16 K
VRB Vanadiumcorp Resource Inc 5.50 5.445 9900 760 4.18 K
OPW Opawica Explorations Inc 120.00 24.00 25 1 120
BVA Bravada Gold Corporation 3.60 0.40 12.5 1.79 K 6.45 K
LQWD LQwD FinTech Corp 19.60 2.10 12 99 1.94 K
RAGE Renegade Gold Inc. 114.00 12.00 11.76 46 5.24 K
KCC Kincora Copper Limited 15.00 1.50 11.11 2 K 29.93 K
LIB LibertyStream Infrastructure Partners Inc. 8.25 0.75 10 33 272.25
ENA Enablence Technologies Inc 28.80 2.40 9.09 287 8.27 K
GAMA Gamma Resources Ltd. 4.20 0.28 7.14 1.09 K 4.59 K
MKO Mako Mining Corp 5.00 0.30 6.38 54.71 K 273.55 K
MVI-H Monitor Ventures Inc 25.50 1.50 6.25 21.73 K 554.06 K
CMO-H Cliffmont Resources Ltd 7.60 0.40 5.56 250 1.9 K
SC-H Serrano Resources Ltd 4.75 0.25 5.56 5.7 K 27.07 K
MBO Mobio Technologies Inc 8.00 0.40 5.26 993 7.94 K
AGX Silver X Mining Corp 8.00 0.40 5.26 935 7.48 K
FMS Focus Graphite Inc 6.70 0.30 4.69 20.82 K 139.49 K
GCOM Green Shift Commodities Ltd. 5.20 0.20 4 12.18 K 63.31 K
NEXM NexMetals Mining Corp. 34.00 1.00 3.03 650 22.1 K
FP FP Newspapers Inc 3.1063 0.0709 2.34 9.28 K 28.82 K
YAK-H Mongolia Growth Group Ltd. 4.20 0.05 1.2 40.7 K 170.94 K
OGW Ongwe Minerals Inc. 14.08 0.16 1.15 1.81 K 25.53 K
CAMB Cambria Gold Mines Inc. 56.00 0.50 0.9 5 K 280 K
© 2026 - CastFwd Corp.