Gainer Valuations for 13 March 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 13 March 2013 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 22.7831 59.93 B 0.258 1.15 2.06 M 47.04 M
SIM Grupo Simec S.A. DE C.V. ADR 13.1007 3.74 B 0.4666 3.69 55.95 K 732.97 K
SEB Seaboard Corporation 2768.7244 3.61 B 28.3625 1.03 300 830.62 K
USAS Americas Silver Corp 23.70 1.02 B 0.30 1.28 453 10.74 K
CTGO Contango Ore Inc 9.49 508.63 M 0.74 8.46 123 1.17 K
CMCL Caledonia Mining Cp 3.1971 405.07 M 0.0164 0.52 1.15 K 3.69 K
NBH Neuberger Berman Intermediate Fund Inc 8.0257 272.35 M 0.0542 0.68 32.3 K 259.23 K
LCTX Lineage Cell Therapeutics Inc 3.7071 263.02 M 0.1287 3.6 131.97 K 489.24 K
GENC Gencor Industries IN 4.7267 252.85 M 0.0334 0.71 7.87 K 37.19 K
ELLO Ellomay Capital Ltd 7.2691 250.23 M 0.0973 1.36 3.8 K 27.62 K
CMT Core Molding Technologies Inc 7.0226 193.6 M 0.0989 1.43 4.7 K 33.01 K
INTT Intest Corp 3.10 178.28 M 0.09 2.99 5.22 K 16.2 K
EPM Evolution Petroleum Corp 4.9195 143.41 M 0.0293 0.6 30.6 K 150.54 K
PLG Platinum Group Metals Ltd 142.00 141.95 M 3.00 2.16 2.62 K 372.75 K
SIF Sifco Industries 18.9186 124.73 M 0.5123 2.78 6.1 K 115.4 K
BCV Bancroft Convertible Fund 6.6799 118.18 M 0.0422 0.64 4 K 26.72 K
CVU CPI Aerostructures 8.45 60.29 M 0.06 0.72 8.43 K 71.22 K
WWR Westwater Resources 1704.00 52.44 M 66.00 4.03 668 1.14 M
IBIO Ibio Inc 3000.00 50.06 M 400.00 15.38 23 69 K
CKX Ckx Lands 12.6626 36.89 M 0.422 3.45 1.9 K 24.06 K
NNVC Nanoviricides Inc 53.90 36.27 M 3.50 6.94 6.85 K 369.22 K
CPHI China Pharma Holdings 31.00 23.7 M 1.00 3.33 240 7.44 K
INLX Intellinetics Inc 122.50 17.35 M 10.50 9.38 108 13.23 K
REED Reed's, Inc. 1316.8815 14.94 M 46.1053 3.63 120 158.03 K
ACCS Access Newswire Inc 4.1144 12.8 M 0.187 4.76 920 3.79 K
INUV Inuvo Inc 7.70 6.27 M 0.50 6.94 8.06 K 62.06 K
PLAG Planet Green Holdings Corp 340.00 5.01 M 2.50 0.74 94 31.96 K
OPTT Ocean Power Tech Inc 390.00 3.89 M 10.00 2.63 24.06 K 9.38 M
TPHS Trinity Pl Hlds Inc 5.2282 1.97 M 0.9461 22.09 4.78 K 24.96 K
ENSV Enservco Corpporation 16.80 29.09 K 1.05 6.67 1.06 K 17.79 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 6232.5898 5.68 T 99.7397 1.63 11.26 M 70.21 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MU Micron Technology 9.275 820.41 B 0.1853 2.04 41.49 M 384.83 M
AMAT Applied Materials 11.4232 295.63 B 0.1928 1.72 10.36 M 118.4 M
PANW Palo Alto Networks Inc 9.40 267.11 B 0.0567 0.61 7.32 M 68.81 M
MRVL Marvell Technology Inc 9.3311 138.91 B 0.1047 1.13 6.22 M 58.02 M
VRTX Vertex Pharmaceutic 52.77 138.91 B 0.36 0.69 1.28 M 67.5 M
IBKR Interactive Brokers 3.7158 132.2 B 0.0299 0.81 833.6 K 3.1 M
SBUX Starbucks Corporation 23.4276 125.35 B 0.122 0.52 7.44 M 174.19 M
STX Seagate Technology 19.9027 115.15 B 0.2086 1.06 6.58 M 130.97 M
MAR Marriot International 35.1519 110.28 B 0.175 0.5 2.2 M 77.31 M
WDC Western Digital Cp 30.679 108.25 B 0.2435 0.8 4.56 M 139.99 M
CSX CSX Corp 6.354 94.62 B 0.0539 0.86 21.57 M 137.06 M
FTNT Fortinet Inc 4.93 90.79 B 0.04 0.82 7.71 M 38 M
CTAS Cintas Corp 9.5805 89.45 B 0.086 0.91 1.18 M 11.29 M
MNST Monster Beverage Cp 7.8483 88.82 B 0.15 1.95 13.79 M 108.24 M
MDLZ Mondelez Intl Inc 21.2946 84.23 B 0.1945 0.92 8.43 M 179.56 M
MPWR Monolithic Power Sys 21.963 66.21 B 0.2415 1.11 168.1 K 3.69 M
PCAR Paccar Inc 21.1399 55.58 B 0.2126 1.02 2.39 M 50.55 M
FANG Diamondback Energy 19.7938 49.71 B 0.6303 3.29 308.8 K 6.11 M
FITB Fifth Third Bancorp 10.62 48.97 B 0.0908 0.86 8.84 M 93.92 M
WDAY Workday Inc 62.78 45.52 B 0.48 0.77 381.77 K 23.97 M
PAYX Paychex Inc 22.9389 41.36 B 0.1546 0.68 1.81 M 41.55 M
UAL United Airlines Holdings Inc 30.84 39.17 B 0.89 2.97 4.76 M 146.78 M
NBIS Nebius Group N.V. 24.08 36.43 B 1.05 4.56 14.87 M 358.16 M
ACGL Arch Capital Grp Ltd 16.2509 35.53 B 0.1458 0.91 702 K 11.41 M
ESLT Elbit Systems Ltd 32.4297 34.69 B 0.7403 2.34 24.2 K 784.8 K
ODFL Old Dominion Freight Line Inc 11.91 34.62 B 0.4147 3.61 2.78 M 33.09 M
NTAP Netapp Inc 25.0988 34.57 B 0.1395 0.56 3.9 M 97.9 M
ERIC Ericsson ADR 8.6718 34.48 B 0.0599 0.7 5.09 M 44.11 M
HBAN Huntington Bcshs 4.5541 31.92 B 0.0549 1.22 7.83 M 35.66 M
EXPE Expedia Group Inc 60.8668 30.11 B 0.7221 1.2 1.5 M 91.26 M
CPRT Copart Inc 4.24 29.92 B 0.21 5.21 19.03 M 80.69 M
CINF Cincinnati Financial 31.9316 29.15 B 0.2311 0.73 484.3 K 15.46 M
VRSK Verisk Analytics Inc 56.4279 26.55 B 0.4671 0.83 925.2 K 52.21 M
DLTR Dollar Tree Inc 45.05 26.42 B 0.41 0.92 1.65 M 74.12 M
FCNCA First Citizens Bancs 171.6034 25.68 B 1.0919 0.64 23.6 K 4.05 M
PFG Principal Financial Group Inc 21.6816 24.63 B 0.2096 0.98 1.36 M 29.49 M
INCY Incyte Corp 24.49 24.52 B 1.01 4.3 1.88 M 45.94 M
LPLA Lpl Financial Hld 26.8513 24.02 B 0.1991 0.75 111.9 K 3 M
TROW T Rowe Price Group 47.1826 23.66 B 0.2704 0.58 940.1 K 44.36 M
JBHT J B Hunt Transport 65.8265 21.09 B 3.8378 6.19 2.94 M 193.6 M
EVRG Evergy Inc 19.8054 20.39 B 0.1243 0.63 452 K 8.95 M
SWKS Skyworks Solutions 17.5058 19.45 B 0.5212 3.07 3.84 M 67.29 M
LNT Alliant Energy Corp 15.9245 19 B 0.082 0.52 703.22 K 11.2 M
SSNC SS&C Technologies 12.36 18.5 B 0.098 0.8 499.4 K 6.17 M
HST Host Marriott Financial Trust 10.3662 18.01 B 0.0659 0.64 7.04 M 73 M
TSEM Tower Semiconductor 7.09 16.76 B 0.20 2.9 57 K 404.13 K
LAMR Lamar Advertis A 26.8978 16.59 B 0.1846 0.69 520.3 K 13.99 M
CHRW C.H. Robinson Ww 43.5477 14.96 B 1.268 3 2.1 M 91.48 M
MANH Manhattan Assoc 18.1125 14.95 B 0.28 1.57 530.63 K 9.61 M
COKE Coca Cola Bot Cons 5.6748 14.26 B 0.0505 0.9 96.95 K 550.17 K
ERIE Erie Indemnity Company 53.9711 14.23 B 0.3975 0.74 15.9 K 858.14 K
TXRH Texas Roadhouse Inc 16.4499 12.35 B 0.4765 2.98 835.63 K 13.75 M
UHAL A M E R C O 15.0984 11.01 B 0.1066 0.71 277 K 4.18 M
DPZ Domino's Pizza Inc Common Stock 42.9187 10.86 B 0.2929 0.69 305.6 K 13.12 M
NVMI Nova Ltd 9.35 10.36 B 0.10 1.08 219.18 K 2.05 M
UMBF Ump Financial Corp 38.0384 10.32 B 0.2409 0.64 168.5 K 6.41 M
VSAT Viasat Inc 46.76 10.31 B 0.51 1.1 203.05 K 9.49 M
SSB South State Cp 38.7596 10.23 B 0.4507 1.18 44.1 K 1.71 M
TGTX Tg Therapeuticscmn 4.74 9.84 B 0.72 17.91 234.8 K 1.11 M
LFUS Littelfuse Inc 59.7713 9.74 B 0.4666 0.79 48.43 K 2.89 M
ONB Old National Bncp 9.1767 9.55 B 0.0462 0.51 237.7 K 2.18 M
BRKR Bruker Corp 18.2646 9.48 B 0.3548 1.98 970 K 17.72 M
AAL American Airlines Group 14.999 9.35 B 0.3865 2.64 11.38 M 170.69 M
SAIA Saia Inc 22.6133 9.06 B 1.0466 4.85 346.19 K 7.83 M
WYNN Wynn Resorts Ltd 94.5844 8.99 B 0.5183 0.55 762.4 K 72.11 M
AEIS Advanced Energy 19.188 8.97 B 0.1275 0.67 179.2 K 3.44 M
COLB Columbia Banking Sys 10.361 8.73 B 0.1103 1.08 190 K 1.97 M
CGNX Cognex Cp 9.5514 8.55 B 0.1262 1.34 221.2 K 2.11 M
SANM Sanmina Corp 11.78 8.33 B 0.12 1.03 598.03 K 7.04 M
CBSH Commerce Bancshares 19.7591 7.96 B 0.1827 0.93 602.23 K 11.9 M
VLY Valley National Bancorp 5.8176 7.87 B 0.0467 0.81 901.5 K 5.24 M
CROX Crocs Inc 16.01 7.3 B 0.34 2.17 1.76 M 28.19 M
CHDN Churchill Downs IN 10.2502 6.99 B 0.1765 1.75 223.77 K 2.29 M
CVLT Commvault Systems 77.57 6.89 B 0.65 0.85 263.29 K 20.42 M
CPB Campbell Soup Company 27.5204 6.74 B 0.2104 0.77 1.3 M 35.74 M
PPC Pilgrim's Pride 5.763 6.72 B 0.333 6.13 1.55 M 8.93 M
ZG Zillow Grp Inc Cl A 16.2782 6.66 B 0.4771 3.02 808.66 K 13.16 M
UBSI United Bkshs Inc 15.8565 6.62 B 0.1197 0.76 190.6 K 3.02 M
GBCI Glacier Bancorp Inc 11.9332 6.35 B 0.1248 1.06 313.1 K 3.74 M
AAON Aaon Inc 6.924 6.18 B 0.1846 2.74 197.73 K 1.37 M
SIGI Selective Ins Group 18.3001 6.16 B 0.1463 0.81 108.83 K 1.99 M
HOMB Home Bancshares Inc 6.645 6.02 B 0.1061 1.62 520 K 3.46 M
CRUS Cirrus Logic Inc 23.66 5.99 B 0.88 3.86 2.88 M 68.14 M
HWC Hancock Whitney Corp 21.154 5.87 B 0.2209 1.06 322.3 K 6.82 M
SBRA Sabra REIT 10.2965 5.59 B 0.1877 1.86 249.67 K 2.57 M
BCPC Balchem Cp 39.1422 5.53 B 0.3451 0.89 53.62 K 2.1 M
OZK Bank Ozk 14.7402 5.5 B 0.2003 1.38 149.69 K 2.21 M
CAKE Cheesecake Fact 27.8827 5.42 B 0.4197 1.53 812.5 K 22.65 M
VSEC V S E Cp 10.6191 5.24 B 0.0588 0.56 22.98 K 244.03 K
CACC Credit Acceptance 125.56 5.22 B 1.30 1.05 34.12 K 4.28 M
RUSHA Rush Entpr Cl A 10.341 5.22 B 0.0518 0.5 243.84 K 2.52 M
PEGA Pegasystems Inc 6.928 5.16 B 0.0506 0.74 388.8 K 2.69 M
LKQ LKQ Corp 19.3807 5.1 B 0.3556 1.87 1.76 M 34.12 M
MRCY Mercury Sys Inc 7.3121 5.09 B 0.1924 2.7 82.19 K 600.97 K
LIVN Livanova Plc OR Sh 48.91 5.02 B 0.61 1.26 243.94 K 11.93 M
CVCO Cavco Inds Inc 47.22 5.01 B 0.65 1.4 7.59 K 358.64 K
TVTX Travere Therapeutics Inc 4.90 4.99 B 0.55 12.64 800 3.92 K
LSTR Landstar System 46.3832 4.91 B 0.8401 1.84 410.63 K 19.05 M
OPCH Option Care Health Inc 51.60 4.74 B 2.52 5.13 163.24 K 8.42 M
MAT Mattel Inc 33.7022 4.57 B 0.2492 0.74 2.35 M 79.37 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 13.2106 2.06 T 0.1982 1.52 9.99 M 131.94 M
BRK-A Berkshire Hathaway Inc (Class A) 155431.00 1.25 T 1085.00 0.7 441 68.55 M
BRK-B Berkshire Hathaway Inc (Class B) 103.65 1.25 T 0.64 0.62 2.88 M 298.19 M
MA Mastercard Inc 48.8088 573.97 B 0.3998 0.83 4.71 M 230.13 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.7933 243.69 B 0.1129 3.07 2.45 M 9.31 M
IBM International Business Machines 122.7852 231.11 B 0.8744 0.72 3.51 M 431.01 M
BML-PJ Bank of America Corporation 12.4298 227.78 B 0.2968 2.45 43.22 K 537.22 K
MCD McDonald's Corporation 70.6651 199.68 B 0.4409 0.63 3.9 M 275.35 M
BLK Blackrock Inc 183.9026 188.73 B 3.088 1.71 776.81 K 142.86 M
DE Deere & Company 71.2524 185.41 B 0.3822 0.54 1.89 M 134.82 M
NEE Nextera Energy 14.1244 180.93 B 0.1245 0.89 10.44 M 147.46 M
SCHW The Charles Schwab Corp 15.4617 160.88 B 0.3159 2.09 9.33 M 144.19 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.1742 152.54 B 0.0543 1.06 775.2 K 4.01 M
BX Blackstone Inc 10.2409 152.38 B 0.2204 2.2 9.12 M 93.36 M
TJX TJX Companies 18.9155 150.61 B 0.1807 0.96 7.39 M 139.77 M
CB Chubb Ltd 64.9697 141.03 B 0.7333 1.14 937.93 K 60.94 M
LMT Lockheed Martin Corp 64.1312 139.32 B 1.341 2.14 2.08 M 133.34 M
ETN Eaton Corp 45.2028 137.61 B 0.4134 0.92 3.14 M 142.15 M
BA Boeing Company 71.4758 137.39 B 0.4976 0.7 7.75 M 554 M
SPGI S&P Global Inc 42.9667 137.23 B 0.7836 1.86 3.24 M 139.35 M
PGR Progressive Corp 17.0423 134.27 B 0.2761 1.65 4.34 M 73.93 M
LOW Lowe's Companies 31.2361 130.09 B 0.2854 0.92 5.38 M 168.16 M
BMY Bristol-Myers Squibb Company 24.9494 128.37 B 0.175 0.71 9.56 M 238.6 M
MO Altria Group 16.7566 126.99 B 0.1037 0.62 9.44 M 158.13 M
PLD Prologis Inc 26.4858 126.49 B 0.1426 0.54 3.9 M 103.27 M
MCK Mckesson Corp 100.693 124.99 B 0.6919 0.69 1.17 M 118.09 M
CVS CVS Corp 37.0816 113.89 B 0.5748 1.57 4.52 M 167.67 M
HCA Hca Holdings Inc 35.5305 105.37 B 0.2413 0.68 3.22 M 114.25 M
DUK Duke Energy Corp 40.8117 100.53 B 0.216 0.53 2.3 M 93.86 M
GD General Dynamics Corp 52.3147 99.29 B 0.9998 1.95 2.44 M 127.87 M
ICE Intercontinental Exchange 27.2063 98.56 B 0.1553 0.57 2.21 M 60.21 M
UPS United Parcel Service 54.021 94.56 B 0.4122 0.77 2.89 M 155.89 M
WM Waste Management 28.1973 94.39 B 0.2271 0.81 1.59 M 44.74 M
KKR KKR & Co. LP 13.2472 93.14 B 0.2902 2.24 3.08 M 40.8 M
ELV Elevance Health Inc 53.582 92.83 B 0.5784 1.09 1.75 M 93.85 M
PNC PNC Bank 44.1166 91.77 B 0.3413 0.78 1.64 M 72.5 M
MCO Moody's Corp 45.0722 88.06 B 0.5492 1.23 1.22 M 54.77 M
MSI Motorola Solutions 50.1573 87.19 B 0.2821 0.57 1.26 M 63.4 M
SHW Sherwin-Williams Company 49.8069 85.85 B 0.433 0.88 2.32 M 115.56 M
ECL Ecolab Inc 69.1587 85.83 B 0.4325 0.63 1.34 M 92.42 M
CI Cigna Corp 56.3381 80.1 B 0.454 0.81 1.79 M 101 M
NOC Northrop Grumman Corp 53.7091 77.94 B 0.7595 1.43 1.94 M 104.17 M
BCS Barclays Plc ADR 11.7356 76.79 B 0.0874 0.75 2.32 M 27.18 M
RSG Republic Services 24.6401 75.43 B 0.2551 1.05 2.35 M 57.9 M
FDX Fedex Corp 90.6725 74.82 B 1.2104 1.35 1.41 M 128.1 M
AJG Arthur J. Gallagher & Company 30.1322 72.48 B 0.3308 1.11 452.8 K 13.64 M
DLR Digital Realty Trust 40.5153 69.64 B 0.2443 0.61 1.03 M 41.67 M
RELX Relx Plc ADR 7.7851 69.26 B 0.0874 1.14 124.8 K 971.58 K
TDG Transdigm Group Inc 70.4823 68.55 B 1.7271 2.51 325.3 K 22.93 M
URI United Rentals 52.919 68.41 B 1.0751 2.07 1.57 M 83.04 M
MET Metlife Inc 26.6721 64.65 B 0.3269 1.24 11.7 M 312.11 M
DAL Delta Air Lines Inc 14.0987 60.66 B 0.2844 2.06 11.48 M 161.79 M
TFC Truist Financial Corp 19.2507 60.24 B 0.122 0.64 2.28 M 43.96 M
D Dominion Resources 32.7757 60.14 B 0.1862 0.57 1.92 M 63.01 M
BDX Becton Dickinson and Company 56.7693 57.91 B 0.5797 1.03 2.02 M 114.54 M
NKE Nike Inc 24.4906 57.44 B 0.6073 2.54 8.19 M 200.47 M
AME Amtek Inc 39.0614 54.65 B 0.2111 0.54 766.6 K 29.94 M
AZO Autozone 392.04 51.78 B 3.17 0.82 383.29 K 150.27 M
LHX L3Harris Technologies Inc 34.6597 51.38 B 0.2527 0.73 878.7 K 30.46 M
WAB Wabtec Corp 46.4971 50.93 B 0.3508 0.76 303.12 K 14.09 M
VMRK Vivmark Residential 29.4289 50.88 B 0.2494 0.85 2.43 M 71.47 M
A Agilent Technologies 27.4872 50.16 B 0.2429 0.89 3.13 M 86.12 M
TEVA Teva Pharmaceutical Industries Ltd ADR 35.6313 49.47 B 0.2185 0.62 4.09 M 145.88 M
HEI Heico Corp 18.1348 48.23 B 0.1618 0.9 378.17 K 6.86 M
CTA-PA E. I. du Pont de Nemours and Company 46.9109 47.57 B 0.5361 1.16 5.15 K 241.73 K
STT State Street Corp 42.4127 46.69 B 0.4822 1.15 2.06 M 87.41 M
CMG Chipotle Mexican Grill 6.4476 45.44 B 0.0786 1.23 17.93 M 115.57 M
HMC Honda Motor Company ADR 24.2694 45.26 B 0.2979 1.24 326.3 K 7.92 M
AMP Ameriprise Financial Services 55.5798 45.14 B 1.0835 1.99 1.27 M 70.42 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 81.5565 45.12 B 0.5134 0.63 392.7 K 32.03 M
YUM Yum! Brands 42.1453 43.1 B 0.3768 0.9 8.31 M 350.1 M
CCL Carnival Corp 28.9455 41.33 B 0.2999 1.05 3.69 M 106.85 M
DHI D.R. Horton 20.8662 40.63 B 0.3388 1.65 5.37 M 112.07 M
KR Kroger Company 10.2744 40.51 B 0.1641 1.62 7.15 M 73.49 M
FIX Comfort Systems USA 11.6312 38.92 B 0.0723 0.63 48.54 K 564.62 K
MLM Martin Marietta Materials 93.6431 37.57 B 0.7774 0.84 416.59 K 39.01 M
CNC Centene Corp 11.755 34.75 B 0.13 1.12 1.62 M 19.07 M
ZTS Zoetis Inc Cl A 30.4761 34.07 B 0.1613 0.53 2.24 M 68.29 M
P Everpure, Inc. 14.27 33.98 B 0.45 3.26 7.22 M 103.08 M
ADM Archer Daniels Midland 22.8358 32.98 B 0.2565 1.14 4.84 M 110.59 M
RJF Raymond James Financial 26.0481 32.29 B 0.2868 1.11 539.1 K 14.04 M
PUK Prudential Public Ltd Company ADR 20.6694 31.58 B 1.8278 9.7 951.61 K 19.67 M
AEE Ameren Corp 22.4161 31.47 B 0.1187 0.53 1.44 M 32.31 M
DG Dollar General Corp 41.599 30.29 B 0.2339 0.57 2.34 M 97.38 M
TDY Teledyne Technologies Inc 77.30 29.95 B 0.76 0.99 82.1 K 6.35 M
PCG Pacific Gas & Electric Company 35.9771 29.14 B 0.216 0.6 1.78 M 64.13 M
EME Emcor Group 36.975 28.26 B 0.2256 0.61 424.4 K 15.69 M
DOV Dover Corp 43.6632 28.2 B 0.2903 0.67 1.13 M 49.43 M
NMR Nomura Holdings Inc ADR 3.816 27.79 B 0.044 1.17 186.5 K 711.68 K
PPG PPG Industries 56.1124 27.48 B 0.9437 1.71 2.65 M 148.59 M
GPN Global Payments Inc 22.9798 26.88 B 0.255 1.12 1.62 M 37.22 M
TPR Tapestry Inc 33.9658 26.65 B 0.5881 1.76 7.5 M 254.69 M
LVS Las Vegas Sands 36.6079 26.44 B 0.2961 0.82 5.45 M 199.68 M
DRI Darden Restaurants 29.1926 25.87 B 0.6432 2.25 2.9 M 84.67 M
JBL Jabil Inc. 16.9648 25.73 B 0.124 0.74 1.73 M 29.33 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 105.5485 25.31 B 1.1227 1.08 67.3 K 7.1 M
PHM Pultegroup 16.9194 24.88 B 0.1022 0.61 11.35 M 192.11 M
STZ Constellation Brands Inc 37.0829 24.62 B 0.5154 1.41 1.54 M 57.22 M
RF Regions Financial Corp 5.4317 24.39 B 0.0856 1.6 15.79 M 85.78 M
EIX Edison International 30.8396 23.16 B 0.1754 0.57 2.57 M 79.26 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MAI Mining Americas Inc. 9.00 2.00 28.57 110 990
QRC Queens Road Capital Investment Ltd 3.4902 0.4363 14.29 250 872.55
BB Blackberry Ltd 16.04 1.21 8.16 10.23 M 164.14 M
SDE Spartan Delta Corp 52.0641 3.4709 7.14 421 21.92 K
BDI Black Diamond Group Ltd 15.1067 0.8928 6.28 359.06 K 5.42 M
LUG Lundin Gold Inc 3.6166 0.2127 6.25 4.8 K 17.36 K
BPO-PW Brookfield Office Properties Inc Pref W 6.3751 0.3241 5.36 2.12 K 13.55 K
Y Yellow Pages Ltd 6.505 0.3016 4.86 274 K 1.78 M
PWF-PA Power Financial Corp Pref A 13.0263 0.5161 4.13 1.19 K 15.45 K
SXGC Southern Cross Gold Consolidated Ltd 3.6508 0.127 3.6 10.08 K 36.8 K
WSP WSP Global Inc 17.0786 0.5392 3.26 416.68 K 7.12 M
CCL-B CCL Industries Inc 10.2747 0.3208 3.22 157.62 K 1.62 M
AAV Advantage Oil & Gas Ltd 3.25 0.10 3.17 269.17 K 874.79 K
BU Burcon Nutrascience Corp 53.9289 1.6543 3.16 544 29.34 K
GBT Bmtc Group Inc 10.2734 0.2919 2.92 1.7 K 17.49 K
SVB Silver Bull Resources Inc 3.04 0.08 2.7 5.5 K 16.72 K
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 5.8501 0.1473 2.58 1.1 K 6.44 K
PEY Peyto Exploration and Dvlpmnt Corp 5.6227 0.1379 2.51 348.9 K 1.96 M
FFH Fairfax Financial Holdings Ltd 306.9281 7.3413 2.45 38.06 K 11.68 M
BBD-A Bombardier Inc 106.75 2.50 2.4 110.59 K 11.81 M
DXT Dexterra Group Inc 14.9479 0.3465 2.37 36.38 K 543.8 K
FM First Quantum Minerals Ltd 20.2906 0.4507 2.27 4.45 M 90.28 M
CRRX Carerx Corp 9.6429 0.1968 2.08 7.03 K 67.79 K
BBD-B Bombardier Inc Series B 101.574 2.0456 2.06 278.33 K 28.27 M
TOU Tourmaline Oil Corp 24.0362 0.4372 1.85 577.6 K 13.88 M
DII-B Dorel Industries Inc 12.3068 0.2169 1.79 45.44 K 559.17 K
QBR-A Quebecor Inc 8.8257 0.1538 1.77 3.62 K 31.99 K
CF-PC Canaccord Genuity Group Inc Pref C 7.942 0.1371 1.76 3.64 K 28.89 K
TCL-B Transcontinental Inc 5.7837 0.0937 1.65 450 2.6 K
CPH Cipher Pharmaceuticals Inc 3.24 0.05 1.57 44.7 K 144.83 K
TPX-A Molson Coors Canada Inc 36.7447 0.5512 1.52 1.1 K 40.42 K
WPK Winpak Ltd 15.0404 0.2156 1.45 335.75 K 5.05 M
CMG Computer Modelling Group Ltd 6.8794 0.0947 1.4 60.2 K 414.14 K
QBR-B Quebecor Inc 8.8402 0.1094 1.25 222 K 1.96 M
TAL Petrotal Corp 58.0663 0.7169 1.25 2.8 K 162.64 K
WN-PD George Weston 5.20 Ser Iv Prf 12.5723 0.1523 1.23 6.8 K 85.49 K
AIF Altus Group Ltd 6.5371 0.076 1.18 33.14 K 216.65 K
FVI Fortuna Mines Inc 4.45 0.05 1.14 374.8 K 1.67 M
L Loblaw CO 6.1923 0.0683 1.12 943.07 K 5.84 M
TC Tucows Inc 7.60 0.08 1.06 75 570
AQN Algonquin Power and Utilities Corp 3.9188 0.0405 1.04 249.01 K 975.83 K
HPS-A Hammond Power Solutions Inc 6.8864 0.0688 1.01 15.61 K 107.5 K
CORS Corus Entertainment Holdings Inc. 6136.436 59.833 0.98 101 619.78 K
CJR-B Corus Entertainment Inc 12.2582 0.1195 0.98 50.6 K 620.26 K
CIU-PA CU Inc Pref A 12.1947 0.1169 0.97 6.4 K 78.05 K
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 11.0398 0.1053 0.96 14.55 K 160.63 K
CJT Cargojet Inc 7.6215 0.0715 0.95 8.2 K 62.5 K
WN-PC George Weston Ser 3 Prf 12.5592 0.1136 0.91 11.73 K 147.36 K
CPX-PC Capital Powr Cum Rat Rest 3 Pref 10.8342 0.0924 0.86 5.74 K 62.13 K
MFC-PF Manulife Financial Corp Pref 3 Class 1 14.761 0.1216 0.83 4.9 K 72.33 K
CPX-PA Capital Power Corporation Pref A 12.0716 0.0994 0.83 11.18 K 134.96 K
BRF-PE Brookfield Renewable Power Preferred Equity Inc Pref E 11.1556 0.0904 0.82 5.36 K 59.79 K
BRF-PC Brookfield Renewable Power Inc Preferred Series 3 11.9183 0.0963 0.81 18.52 K 220.67 K
DC-A Dundee Corporation 4.2324 0.0339 0.81 43.46 K 183.96 K
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 13.6792 0.1076 0.79 10.2 K 139.53 K
S Sherritt Intl Rv 4.9077 0.0377 0.77 605.6 K 2.97 M
MFI Maple Leaf Foods 8.0939 0.0619 0.77 179.51 K 1.45 M
FFH-PK Fairfax Financial Holdings Ltd Pref K 12.1356 0.0926 0.77 23.5 K 285.19 K
XTC Exco Tech 3.5748 0.0268 0.76 6.98 K 24.95 K
TCW Trican Well 8.5573 0.0627 0.74 308.02 K 2.64 M
TPX-B Molson Coors Canada Inc 36.3812 0.2627 0.73 4.59 K 166.99 K
FFN-PA North American Financial 15 Split Corp 4.4363 0.0305 0.69 1.38 K 6.1 K
BNE Bonterra Energy Corp 32.9269 0.2236 0.68 92.33 K 3.04 M
DF-PA Dividend 15 Split Corp II Pref A 4.9235 0.0334 0.68 593 2.92 K
EMA-PC Emera Srs C Cum Rr Prf 12.3746 0.0762 0.62 4.45 K 55.07 K
GWO-PL Great Wst 5.65 Non Cum 1St L Prf 12.4333 0.0758 0.61 2.69 K 33.51 K
CSW-B Corby Spirit and Wine Limited 8.6812 0.0519 0.6 3.35 K 29.08 K
PWF-PE Power Financial Corp Pref E 12.0303 0.0702 0.59 1.1 K 13.23 K
BPF-UN Boston Pizza Royalties Income Fund 7.9276 0.0462 0.59 20.2 K 160.17 K
BK-PA Canadian Banc Corp Pref A 5.0908 0.029 0.57 870 4.43 K
TNT-UN True North Commercial Real Estate Investment Trust 6.9308 0.0375 0.54 2.04 K 14.15 K
BRE Bridgemarq Real Estate Services Inc 3.9608 0.0214 0.54 6 K 23.76 K
PGIC-PA Premium Global Income Split Corp 6.6727 0.0356 0.54 68 453.74
MRD Melcor Dev 10.9454 0.0581 0.53 10.66 K 116.72 K
CSE-PA Capstone Infrastructure Corp 7.5051 0.0396 0.53 1 K 7.51 K
ADEN Adentra Inc 4.741 0.024 0.51 4.2 K 19.91 K
TRP-PA TC Energy Corp Pref Series 1 12.8443 0.065 0.51 16.03 K 205.89 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 4.6625 258.32 B 0.0324 0.7 1.05 K 4.9 K
AKRBF AKRBF 10.1455 20.83 B 0.142 1.42 553 5.61 K
LNWO Light & Wonder, Inc. 8.58 6.04 B 0.31 3.75 595.4 K 5.11 M
HOS Hornbeck Offshore Services, Inc 23.62 1.76 B 0.12 0.51 720.13 K 17.01 M
GAMI GAMCO Investors Inc 25.128 536.94 M 0.279 1.12 10.4 K 261.31 K
ELCO Elcom International Inc 25.00 16.57 M 5.00 25 100 2.5 K
BRCNF Burcon NutraScience Corp 3.21 8.44 M 0.13 4.22 2.9 K 9.31 K
GSFI Green Stream Holdings Inc 26.4733 654.18 K 2.6473 11.11 1.68 K 44.58 K
ZVOI Zovio Inc 10.77 137.92 K 0.52 5.07 651.47 K 7.02 M
KALY Kali Inc 3.90 101.82 K 0.50 14.71 623 2.43 K
USRM U.S. Stem Cell Inc 18.70 64.15 K 1.70 10 368 6.88 K
LOTE Lot78 Inc 66.6942 17.28 K 2.7503 4.3 2.25 K 150.13 K
XDSL mPhase Technologies Inc 16.00 16.8 K 1.00 6.67 893 14.29 K
CIPI Correlate Infrastructure Partners Inc 7.56 7.83 K 0.16 2.16 150 1.13 K
CGIP Celadon Group Inc 20.483 5.66 K 0.4192 2.09 55.84 K 1.14 M
CBKCQ Christopher & Banks Corporation 6.57 3.86 K 0.18 2.82 762.94 K 5.01 M
NSLPQ New Source Energy Partners L.P 20.03 3.75 K 0.18 0.91 44.83 K 897.84 K
CBDX Curative Biosciences Inc 3990.00 3.16 K 190.00 5 1.62 K 6.47 M
DOMR Dominion Resources Black Warrior Trust 4.1302 785 0.0554 1.36 23.93 K 98.84 K
RTNB root9B Holdings Inc 11.70 610 0.15 1.3 858 10.04 K
PPJE PPJ Healthcare Enterprises Inc 50.00 10.00 25 3 150
HDYNQ Hyperdynamics Corporation 4.7928 0.3928 8.93 137.7 K 659.98 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WEB Westbridge Energy Corporation 19.0079 5.4309 40 88 1.67 K
CTH CoTec Holdings Corp. 140.00 30.00 27.27 8.18 K 1.14 M
MXL-H MX Gold Corp 5.50 1.00 22.22 6.45 K 35.48 K
SKYG Sky Gold Corp 105.00 15.00 16.67 12 1.26 K
ANDC Andina Copper Corporation 10.00 1.25 14.29 247 2.47 K
KEEK Personas Social Incorporated 135.00 15.00 12.5 340 45.9 K
FUSE Fuse Cobalt Inc 4.50 0.50 12.5 304 1.37 K
AXL Arrow Exploration Corp 37.6068 3.4188 10 337.35 K 12.69 M
CMO-H Cliffmont Resources Ltd 6.60 0.60 10 2.75 K 18.15 K
SMN Sun Summit Minerals Corp 6.75 0.45 7.14 3.9 K 26.32 K
AEP Atlas Engineered Products Ltd 7.90 0.50 6.76 26.45 K 208.96 K
EON EON Lithium Corp. 16.00 1.00 6.67 290 4.64 K
GAMA Gamma Resources Ltd. 4.76 0.28 6.25 643 3.06 K
LTV Leonovus Inc 5.10 0.30 6.25 643 3.28 K
CAMB Cambria Gold Mines Inc. 48.00 2.50 5.49 3.34 K 160.27 K
BLDS Badlands Resources Inc. 10.00 0.50 5.26 2.6 K 26 K
REX Orex Minerals Inc 4.80 0.20 4.35 64.08 K 307.6 K
EPO-H Encanto Potash Corp 12.00 0.50 4.35 4.81 K 57.73 K
SGLD Scorpio Gold Corporation 8.82 0.36 4.26 2.29 K 20.23 K
CTEK CLEANTEK Industries Inc 29.4118 1.1765 4.17 2.19 K 64.5 K
WEC Winchester Equity Corporation 7.20 0.20 2.86 2.77 K 19.91 K
NEXG NeXGold Mining Corp 5.76 0.12 2.13 22.72 K 130.85 K
OGW Ongwe Minerals Inc. 11.36 0.16 1.43 1.31 K 14.92 K
SLG PetroTal Corp 10.7601 0.1328 1.25 280.1 K 3.01 M
© 2026 - CastFwd Corp.