Gainer Valuations for 7 May 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 7 May 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 32.4908 38.06 B 0.1743 0.54 558.2 K 18.14 M
BMNR Bitmine Immersion Technologies Inc 59.9824 10.91 B 39.9883 200 5 299.91
SEB Seaboard Corporation 2718.811 3.61 B 32.2969 1.2 200 543.76 K
NHC National Healthcare Corp 32.9313 3.27 B 0.3066 0.94 16.4 K 540.07 K
PRK Park National Corp 41.9824 3.25 B 0.7411 1.8 18.9 K 793.47 K
TMP Tompkinstrustco 27.8395 1.45 B 0.5363 1.96 23.2 K 645.88 K
REPX Riley Exploration Permian Inc 55.2999 912.51 M 1.8746 3.51 329 18.19 K
JOB General Employment Enterprises 3.60 624.29 M 0.394 12.29 70 252
CIX Compx International Inc 7.1289 543.45 M 0.2444 3.55 669 4.77 K
CMCL Caledonia Mining Cp 3.4522 405.07 M 0.2283 7.08 4.36 K 15.04 K
VKI Invesco Advantage Muni Income Trust II 6.0633 375.49 M 0.0741 1.24 93 K 563.89 K
FRD Friedman Industries Inc 8.3748 283.61 M 0.0865 1.04 50.3 K 421.25 K
LCTX Lineage Cell Therapeutics Inc 3.4325 263.02 M 0.0257 0.75 73.86 K 253.52 K
CMT Core Molding Technologies Inc 8.704 193.6 M 0.089 1.03 16.6 K 144.49 K
PED Pedevco Corp 894.00 177.32 M 6.00 0.68 9 8.05 K
EPM Evolution Petroleum Corp 5.1003 143.41 M 0.0782 1.56 55.2 K 281.54 K
ESP Espey Mfg. & Electronics 15.7892 143.26 M 0.184 1.18 3 K 47.37 K
PLG Platinum Group Metals Ltd 115.00 141.95 M 3.00 2.68 2.35 K 269.79 K
OPHC Optimumbank Hlds 15.52 112.79 M 0.36 2.37 298 4.62 K
CEV Eaton Vance California Muni Income Trust 7.5551 75.26 M 0.0534 0.71 10.07 K 76.09 K
IBIO Ibio Inc 2250.00 50.06 M 100.00 4.65 38 85.5 K
GRF Eagle Capital Growth Fund 3.3912 39.88 M 0.0402 1.2 800 2.71 K
XTNT Xtant Medical Holdings Inc 104.40 38.49 M 5.544 5.61 3.58 K 373.96 K
NNVC Nanoviricides Inc 39.20 36.27 M 0.70 1.82 477 18.7 K
AGIG AGIG 25.00 36.22 M 1.25 5.26 632 15.8 K
COHN Cohen & CO Inc 10.7926 34.52 M 0.1105 1.03 4.08 K 44.09 K
BESS Bimergen Energy Corporation 74.20 29.38 M 4.20 6 181 13.43 K
MXC Mexco Energy Corp 5.9309 21.55 M 0.1454 2.51 2 K 11.86 K
INLX Intellinetics Inc 70.00 17.35 M 21.00 42.86 430 30.1 K
UUU Universal Security Instruments 4.3448 16.02 M 0.0926 2.18 2.4 K 10.43 K
REED Reed's, Inc. 1478.2499 14.94 M 284.1813 23.8 1.44 K 2.13 M
ACCS Access Newswire Inc 5.6035 12.8 M 0.4795 9.36 9.49 K 53.18 K
CVR Chicago Rivet & Machine Company 17.2105 8.99 M 0.3169 1.88 2 K 34.42 K
INUV Inuvo Inc 7.90 6.27 M 0.10 1.28 5.04 K 39.82 K
MPU Mega Matrix Corp 4.032 4.17 M 0.1563 4.03 18 K 72.58 K
OPTT Ocean Power Tech Inc 302.00 3.89 M 8.00 2.72 9.71 K 2.93 M
TPHS Trinity Pl Hlds Inc 5.4771 1.97 M 0.0398 0.73 402 2.2 K
OGEN Oragenics Inc 63000.00 1.54 M 2160.00 3.55 1 63 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
RU Rubber 260.00 13.50 5.48 72 18.72 K
GC Gold 1473.90 24.90 1.72 81 119.39 K
ZL Soybean Oil 48.96 0.42 0.87 6.67 K 326.47 K
KC Coffee 142.30 0.95 0.67 98 13.95 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 6397.3398 5.68 T 99.3599 1.58 9.11 M 58.25 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 12.8865 2.93 T 0.1005 0.79 62.68 M 807.74 M
MU Micron Technology 9.7236 820.41 B 0.2048 2.15 26.89 M 261.45 M
ASML ASML Holding N.V. ADR 68.3679 581.15 B 0.7189 1.06 674.61 K 46.12 M
COST Costco Wholesale 86.6177 472.44 B 0.4895 0.57 1.62 M 140.1 M
INTC Intel Corp 17.6215 308.96 B 0.1751 1 38.61 M 680.29 M
KLAC K L A-Tencor Corp 33.6754 199.34 B 0.2473 0.74 3.4 M 114.66 M
PEP Pepsico Inc 56.5297 195.7 B 0.5698 1.02 3.71 M 209.54 M
VZ Verizon Communications Inc 27.1567 191.94 B 0.4464 1.67 9.63 M 261.51 M
TMUS T-Mobile US 17.2202 179.1 B 0.2596 1.53 5.1 M 87.81 M
SNY Sanofi-Aventis S.A. ADR 33.5976 115.57 B 0.3697 1.11 1.37 M 46 M
STX Seagate Technology 23.8539 115.15 B 0.1973 0.83 5.54 M 132.04 M
MAR Marriot International 38.0914 110.28 B 0.3761 1 1.22 M 46.37 M
WDC Western Digital Cp 36.0069 108.25 B 0.4284 1.2 4.37 M 157.35 M
EQIX Equinix Inc 160.8341 103.94 B 1.8774 1.18 1.1 M 176.26 M
MNST Monster Beverage Cp 9.525 88.82 B 0.1617 1.73 10.26 M 97.75 M
SNPS Synopsys Inc 35.60 88.14 B 0.28 0.79 458.28 K 16.31 M
CMCSA Comcast Corporation 14.9102 87.89 B 0.0935 0.63 19.55 M 291.42 M
MDLZ Mondelez Intl Inc 23.697 84.23 B 0.1961 0.83 7.52 M 178.3 M
ROST Ross Stores Inc 29.2594 76.65 B 0.572 1.99 3.86 M 112.88 M
MELI MercadoLibre Inc 120.0814 75.55 B 18.217 17.88 3.34 M 401.61 M
HON Honeywell International Inc. Common Stock 52.853 72.33 B 0.5636 1.08 3.25 M 171.84 M
AEP American Electric Power Company 31.9637 69.61 B 0.3817 1.21 2.58 M 82.49 M
NXPI Nxp Semiconductors 25.2312 65.93 B 0.2917 1.17 1.98 M 49.95 M
FAST Fastenal Company 8.7346 62.92 B 0.1401 1.63 5.6 M 48.94 M
GRMN Garmin Ltd 23.8964 55.62 B 0.1749 0.74 1.01 M 24.11 M
PCAR Paccar Inc 21.8736 55.58 B 0.2084 0.96 1.96 M 42.93 M
CCEP Coca-Cola Europacific Partners Plc 16.7925 51.59 B 0.2368 1.43 1.82 M 30.62 M
XEL XCEL Energy Inc 20.4505 51.43 B 0.3215 1.6 2.38 M 48.59 M
MSTR Strategy 9.167 51.25 B 0.064 0.7 1.66 M 15.21 M
FITB Fifth Third Bancorp 11.4225 48.97 B 0.137 1.21 6.9 M 78.79 M
EXC Exelon Corp 15.8797 47.12 B 0.1163 0.74 6.28 M 99.8 M
ROP Roper Industries 112.2352 46.99 B 0.7789 0.7 563.53 K 63.25 M
COHR Coherent Inc 15.59 42.28 B 0.27 1.76 164.9 K 2.57 M
TTWO Take-Two Interactive Software 15.75 42 B 0.14 0.9 1.33 M 20.99 M
NBIS Nebius Group N.V. 26.90 36.43 B 0.75 2.87 3.45 M 92.87 M
ACGL Arch Capital Grp Ltd 17.0718 35.53 B 0.1807 1.07 1.15 M 19.62 M
ESLT Elbit Systems Ltd 35.398 34.69 B 0.2932 0.84 2 K 70.8 K
ODFL Old Dominion Freight Line Inc 12.8097 34.62 B 0.1211 0.95 1.26 M 16.15 M
ERIC Ericsson ADR 8.5777 34.48 B 0.0897 1.06 3.09 M 26.47 M
FISV Fiserv Inc 21.0628 33.69 B 0.3542 1.71 3.88 M 81.72 M
STLD Steel Dynamics Inc 11.5596 33.58 B 0.1057 0.92 1.23 M 14.25 M
NTRS Northern Trust Corp 38.8548 32.22 B 0.2581 0.67 999.8 K 38.85 M
HBAN Huntington Bcshs 4.5725 31.92 B 0.0797 1.77 9.49 M 43.41 M
DXCM Dexcom 4.6125 29.81 B 0.0825 1.82 2.53 M 11.67 M
KHC Kraft Heinz Company 31.6403 28.7 B 0.8422 2.73 6.67 M 210.92 M
FLEX Flextronics Intl Ltd 5.2225 28.11 B 0.0291 0.56 2.43 M 12.7 M
VRSN Verisign Inc 47.6554 27.91 B 0.6321 1.34 1.24 M 58.87 M
TCOM Trip.com Group Ltd ADR 11.7131 27.76 B 0.1493 1.29 6.21 M 72.79 M
BIDU Baidu Inc ADR 89.30 27.14 B 1.65 1.88 4.66 M 416.2 M
VRSK Verisk Analytics Inc 58.0105 26.55 B 0.3718 0.65 681.1 K 39.51 M
FWONA Liberty Media F1 Series A 21.4879 26.44 B 0.22 1.03 4.54 M 97.46 M
DLTR Dollar Tree Inc 49.50 26.42 B 0.80 1.64 1.77 M 87.73 M
PFG Principal Financial Group Inc 23.6561 24.63 B 0.1715 0.73 1.25 M 29.55 M
EXPD Expeditors Intl 32.6835 24.43 B 0.7004 2.19 2.27 M 74.19 M
LPLA Lpl Financial Hld 29.6908 24.02 B 0.3332 1.13 417.6 K 12.4 M
VTRS Viatris Inc 24.0633 23.95 B 0.1945 0.81 4.56 M 109.62 M
PTC Ptc Inc 23.97 21.35 B 0.13 0.55 529.13 K 12.68 M
ENTG Entegris Inc 9.2203 21.17 B 0.0478 0.52 355.62 K 3.28 M
JBHT J B Hunt Transport 64.5885 21.09 B 1.0877 1.71 587.82 K 37.97 M
EVRG Evergy Inc 21.4335 20.39 B 0.348 1.65 523.3 K 11.22 M
ALNY Alnylam Pharmaceuticals 24.42 20.31 B 0.72 3.04 964.5 K 23.55 M
SBAC SBA Communications 72.7601 19.99 B 0.6146 0.85 1.38 M 100.76 M
TSCO Tractor Supply Company 9.5698 19.54 B 0.1091 1.15 4.52 M 43.29 M
LNT Alliant Energy Corp 17.5673 19 B 0.1919 1.1 1.06 M 18.7 M
NDSN Nordson Corp 63.6238 18.11 B 1.3132 2.11 217.1 K 13.81 M
HST Host Marriott Financial Trust 11.1801 18.01 B 0.0783 0.71 6.06 M 67.78 M
EWBC East West Bancorp 18.6373 17.91 B 0.2414 1.31 1.39 M 25.88 M
GEN Gen Digital Inc 8.971 17.8 B 0.0536 0.6 10.3 M 92.42 M
CHTR Charter Communications 109.69 17.42 B 4.66 4.44 1.64 M 179.43 M
HAS Hasbro Inc 31.3712 17.04 B 0.2049 0.66 1.59 M 49.75 M
PAA Plains All American Pipeline LP 22.5213 16.7 B 0.4283 1.94 1.19 M 26.85 M
NWS News Cp Cl B 28.3487 16.03 B 0.1844 0.65 3.2 M 90.65 M
HTHT Huazhu Group Ltd ADR 3.3484 15.98 B 0.062 1.89 303.13 K 1.01 M
PNFP Pinnacle Finl Ptnrs 22.0857 15.54 B 0.5423 2.52 119.49 K 2.64 M
LECO Lincoln Elec Hld 43.9999 15.4 B 0.7592 1.76 298.2 K 13.12 M
APA Apa Corp 57.3304 15.34 B 0.5083 0.89 2.84 M 163.05 M
ICLR Icon Plc 32.30 15.33 B 0.20 0.62 433 K 13.99 M
ZBRA Zebra Technologies 46.67 15.13 B 0.60 1.3 200.81 K 9.37 M
CHRW C.H. Robinson Ww 45.3834 14.96 B 0.8773 1.97 2.06 M 93.5 M
MKSI Mks Instruments Inc 23.7224 14.43 B 0.2506 1.07 143.1 K 3.39 M
REG Regency Centers Corp 35.9452 14.31 B 0.2464 0.69 397.1 K 14.27 M
COKE Coca Cola Bot Cons 5.5893 14.26 B 0.057 1.03 199.86 K 1.12 M
ERIE Erie Indemnity Company 58.7585 14.23 B 0.4661 0.8 7.5 K 440.69 K
FIVE Five Below Inc 36.92 13.96 B 0.61 1.68 250.49 K 9.25 M
SEIC Sei Investments Company 24.4312 13.09 B 0.1696 0.7 512.35 K 12.52 M
LULU Lululemon Athletica 74.79 12.78 B 0.39 0.52 1.99 M 148.79 M
TRMB Trimble Navigation 28.08 12.55 B 0.32 1.15 2.09 M 58.67 M
TXRH Texas Roadhouse Inc 20.1611 12.35 B 0.2257 1.13 692.1 K 13.95 M
ALGN Align Technology 35.63 12.28 B 1.21 3.52 2 M 71.26 M
JKHY Jack Henry & Assoc 40.1539 12.28 B 0.8394 2.14 383 K 15.38 M
CSGP Costar Group Inc 11.269 12.2 B 0.15 1.35 701.86 K 7.91 M
TECH Bio-Techne Cp 14.744 11.44 B 0.1726 1.18 588.8 K 8.68 M
RGEN Repligen Cp 9.23 11.12 B 0.39 4.41 542.47 K 5.01 M
UHAL A M E R C O 16.3431 11.01 B 0.5624 3.56 389 K 6.36 M
DPZ Domino's Pizza Inc Common Stock 49.7933 10.86 B 0.8701 1.78 1.36 M 67.95 M
ENSG The Ensign Group IN 8.0442 10.8 B 0.0768 0.96 146.57 K 1.18 M
SMTC Semtech Corp 32.81 10.59 B 0.28 0.86 408.19 K 13.39 M
WTFC Wintrust Financial Corp 30.9722 10.43 B 0.3618 1.18 304.12 K 9.42 M
VSAT Viasat Inc 49.99 10.31 B 0.26 0.52 112.29 K 5.61 M
PODD Insulet Corp 28.57 10.27 B 3.70 14.88 1.66 M 47.5 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JPM JP Morgan Chase & Company 34.8779 908.4 B 0.6814 1.99 24.29 M 847.24 M
V Visa Inc 40.9817 790.59 B 0.2051 0.5 11.88 M 486.7 M
JNJ Johnson & Johnson 59.6284 675.92 B 0.5926 1 9.06 M 540.34 M
XOM Exxon Mobil Corporation 58.5957 670.91 B 0.3665 0.63 11.09 M 649.8 M
MA Mastercard Inc 51.0665 573.97 B 0.327 0.64 4.38 M 223.79 M
ABBV Abbvie Inc 26.8497 519.48 B 0.1913 0.72 3.75 M 100.57 M
KO Coca-Cola Company 28.4929 416.9 B 0.4138 1.47 13.79 M 392.78 M
MRK Merck & Company 28.7687 364.98 B 0.1843 0.64 15.23 M 438.03 M
NVS Novartis Ag ADR 41.2791 308.34 B 0.2195 0.53 1.53 M 62.97 M
HSBC HSBC Holdings Plc ADR 28.7006 307.37 B 0.6042 2.15 1.59 M 45.73 M
PM Philip Morris International Inc 49.7422 302.76 B 0.2657 0.54 4.98 M 247.6 M
RY Royal Bank of Canada 37.299 280.24 B 0.3036 0.82 475.9 K 17.75 M
SAP SAP Ag ADR 64.7368 269.78 B 0.5929 0.92 654.8 K 42.39 M
CAT Caterpillar Inc 64.7871 267.5 B 1.5874 2.51 10.41 M 674.25 M
TMO Thermo Fisher Scientific Inc 80.2935 266.1 B 1.4067 1.78 2.81 M 225.56 M
GS Goldman Sachs Group 116.7796 262.53 B 0.6804 0.59 3.14 M 366.41 M
WFC Wells Fargo & Company 26.5565 257.44 B 0.3458 1.32 23.27 M 618.06 M
TM Toyota Motor Corp Ltd 85.0863 252.97 B 0.7697 0.91 560.41 K 47.68 M
BML-PJ Bank of America Corporation 12.9036 227.78 B 0.0729 0.57 6.29 K 81.19 K
BHP BHP Billiton Ltd ADR 27.7084 206.16 B 0.23 0.84 3.09 M 85.53 M
DIS Walt Disney Company 58.6818 205.84 B 0.897 1.55 14.54 M 853.18 M
C Citigroup Inc 35.4362 202.38 B 0.4641 1.33 27.49 M 974.24 M
APH Amphenol Corp 8.6243 197.42 B 0.0809 0.95 3.55 M 30.59 M
TTE Totalenergies Se ADR 17.9197 192.94 B 0.0922 0.52 934.3 K 16.74 M
ABT Abbott Laboratories 28.0533 191.31 B 0.1633 0.59 8.35 M 234.18 M
WFC-PL Wells Fargo & Company 742.9569 188.14 B 5.5861 0.76 46.33 K 34.42 M
DE Deere & Company 71.9792 185.41 B 0.4709 0.66 1.86 M 133.63 M
WELL Welltower Inc 45.5723 181.69 B 0.3014 0.67 2.01 M 91.47 M
SAN Banco Santander ADR 3.9068 181.09 B 0.0529 1.37 3.81 M 14.9 M
NEE Nextera Energy 15.6508 180.93 B 0.2145 1.39 5.41 M 84.69 M
UNP Union Pacific Corp 57.8095 178.59 B 0.8725 1.53 3.69 M 213.17 M
BUD Anheuser-Busch Inbev S.A. ADR 75.2974 169.44 B 0.4065 0.54 785.2 K 59.12 M
PFE Pfizer Inc 15.7995 167.35 B 0.1687 1.08 32.63 M 515.48 M
COP ConocoPhillips 41.0401 162.89 B 0.4049 1 5.93 M 243.52 M
SONY Sony Group Corp ADR 3.1449 155.98 B 0.1012 3.32 19.6 M 61.65 M
TJX TJX Companies 21.0205 150.61 B 0.311 1.5 6.71 M 141.07 M
T American Telephone and Telegraph Inc. 13.3948 147.8 B 0.1535 1.16 14.69 M 196.82 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.9221 145.69 B 0.06 1.23 1.05 M 5.18 M
CB Chubb Ltd 67.3889 141.03 B 0.5236 0.78 1.42 M 95.47 M
LMT Lockheed Martin Corp 71.4823 139.32 B 0.4794 0.68 1.5 M 107.07 M
ETN Eaton Corp 45.5541 137.61 B 0.9978 2.24 2.64 M 120.44 M
BA Boeing Company 79.9433 137.39 B 0.5061 0.64 3.86 M 308.45 M
SPGI S&P Global Inc 47.5463 137.23 B 0.2873 0.61 1.44 M 68.23 M
PGR Progressive Corp 17.1163 134.27 B 0.0943 0.55 1.93 M 33.09 M
HDB Hdfc Bank Ltd ADR 8.406 133.64 B 0.1399 1.69 2.95 M 24.81 M
MDT Medtronic Inc 34.9082 129.95 B 0.2903 0.84 3.47 M 121.09 M
MO Altria Group 18.011 126.99 B 0.1926 1.08 12.42 M 223.71 M
IBN Icici Bank Ltd ADR 7.5279 125.23 B 0.1897 2.59 7.56 M 56.89 M
PH Parker-Hannifin Corp 74.9613 121.72 B 1.0141 1.37 854 K 64.02 M
BMO Bank of Montreal 36.2667 120.04 B 0.2958 0.82 415.1 K 15.05 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 5.2595 117.8 B 0.081 1.56 13.6 M 71.54 M
CVS CVS Corp 41.1981 113.89 B 0.4222 1.04 4.79 M 197.54 M
BNS Bank of Nova Scotia 30.7993 112.9 B 0.2673 0.88 330.9 K 10.19 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 11.617 110.91 B 0.2257 1.98 6.16 M 71.56 M
SO Southern Company 27.3833 109.03 B 0.2954 1.09 3.47 M 95.12 M
ENB Enbridge Inc 23.3585 106.45 B 0.1185 0.51 520.5 K 12.16 M
MPC Marathon Petroleum Corp 27.8904 106.07 B 0.3767 1.37 6.62 M 184.74 M
CM Canadian Imperial Bank of Commerce 18.9115 105.12 B 0.1538 0.82 352.4 K 6.66 M
DUK Duke Energy Corp 43.0242 100.53 B 0.467 1.1 2.93 M 125.95 M
CNQ Canadian Natural Resources 8.2647 99.45 B 0.125 1.54 5.74 M 47.46 M
VLO Valero Energy Corp 24.4387 97.81 B 0.4562 1.9 10.58 M 258.53 M
PSX Phillips 66 41.0634 97.79 B 0.3885 0.96 4.68 M 192.04 M
ING ING Groep N.V. ADR 4.7053 94.78 B 0.0986 2.14 3.88 M 18.28 M
USB U.S. Bancorp 21.4258 94.65 B 0.168 0.79 8.16 M 174.89 M
UPS United Parcel Service 56.228 94.56 B 1.0274 1.86 4.85 M 272.92 M
WM Waste Management 31.3454 94.39 B 0.2497 0.8 1.52 M 47.73 M
ELV Elevance Health Inc 61.7383 92.83 B 0.9916 1.63 2.33 M 143.88 M
TT Trane Technologies Plc 27.7561 92.12 B 0.4011 1.47 2.65 M 73.49 M
PNC PNC Bank 46.313 91.77 B 0.3368 0.73 2.61 M 120.95 M
RCL Royal Caribbean Cruises Ltd 31.6421 90.9 B 0.3626 1.16 1.31 M 41.36 M
AMT American Tower Corp 61.8212 88.29 B 0.3478 0.57 1.55 M 95.83 M
MCO Moody's Corp 55.90 88.06 B 0.5405 0.98 1.57 M 87.89 M
SHW Sherwin-Williams Company 55.7507 85.85 B 0.4447 0.8 1.85 M 103.09 M
ECL Ecolab Inc 75.4041 85.83 B 1.5743 2.13 1.36 M 102.59 M
JCI Johnson Controls Intl 18.6942 85.48 B 0.1692 0.91 2.03 M 37.86 M
TRV The Travelers Companies Inc 64.5952 82.12 B 0.5332 0.83 1.18 M 76.31 M
ITW Illinois Tool Works Inc 49.4275 81.86 B 0.7404 1.52 2.19 M 108.27 M
CP Canadian Pacific Railway 23.0591 81.56 B 0.4284 1.89 2.9 M 66.99 M
EOG Eog Resources 49.4034 79.47 B 3.5135 7.66 10.45 M 516.23 M
SU Suncor Energy Inc 19.5371 78 B 0.4493 2.35 7.25 M 141.68 M
BCS Barclays Plc ADR 11.9328 76.79 B 0.2255 1.93 3.5 M 41.73 M
CNI Canadian National Railway 39.7492 76.03 B 0.3741 0.95 1.21 M 47.92 M
RSG Republic Services 27.241 75.43 B 0.2414 0.89 1.61 M 43.77 M
FDX Fedex Corp 83.6537 74.82 B 2.7654 3.42 4.69 M 392.67 M
NSC Norfolk Southern Corp 59.1862 73.66 B 0.4454 0.76 1.86 M 110.38 M
SLB Schlumberger N.V. 54.5216 73.65 B 0.5177 0.96 5.87 M 319.83 M
TGT Target Corporation 48.0062 73.5 B 0.3538 0.74 3.03 M 145.36 M
MFC Manulife Financial Corp 8.9238 73.08 B 0.1074 1.22 1.48 M 13.22 M
APO Apollo Global Management Llc C 12.8102 72.5 B 0.3021 2.42 1.1 M 14.14 M
DLR Digital Realty Trust 41.0337 69.64 B 0.2205 0.54 1.44 M 58.95 M
APD Air Products and Chemicals 65.6016 69.53 B 0.4736 0.73 1.01 M 66.58 M
GWW W.W. Grainger 205.4615 68.95 B 3.7577 1.86 257.7 K 52.95 M
DB Deutsche Bank Ag 33.3864 68.79 B 0.5064 1.54 2.76 M 92.13 M
URI United Rentals 55.9019 68.41 B 1.0459 1.91 2.31 M 129.21 M
GS-PD The Goldman Sachs Group Inc 12.1837 67.3 B 0.0927 0.77 240.36 K 2.93 M
TRP Tc Energy Corp 24.3346 66.11 B 0.2917 1.21 369.4 K 8.99 M
CRH CRH Plc ADR 16.1022 64.43 B 0.2824 1.79 67 K 1.08 M
CAH Cardinal Health 33.0804 64.09 B 0.3489 1.07 2.26 M 74.7 M
CMI Cummins Inc 80.7503 62.52 B 1.5224 1.92 1.52 M 123.07 M
TFC Truist Financial Corp 19.2141 60.24 B 0.2134 1.12 3.02 M 57.97 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ECO Ecosynthetix Inc 3.99 0.38 10.53 28.8 K 114.91 K
ACQ Autocanada Inc 21.488 2.0208 10.38 163.98 K 3.52 M
SVB Silver Bull Resources Inc 3.28 0.24 7.89 388 1.27 K
Y Yellow Pages Ltd 6.8203 0.4593 7.22 102.2 K 697.03 K
LGO Largo Resources Ltd 17.00 1.00 6.25 678 11.53 K
BCE-PZ Bce Inc Pref Z 11.5641 0.4789 4.32 802 9.27 K
CJT Cargojet Inc 8.2553 0.30 3.77 86 K 709.96 K
CRRX Carerx Corp 11.414 0.3936 3.57 1.34 K 15.35 K
CTC-A Canadian Tire Corporation Limited 51.5348 1.4922 2.98 910.3 K 46.91 M
CSH-UN Chartwell Retirement Residences 6.1111 0.1587 2.67 636.53 K 3.89 M
MX Methanex Corp 34.0052 0.8758 2.64 369.62 K 12.57 M
DOL Dollarama Inc 11.8241 0.2867 2.48 1.88 M 22.28 M
DSG Descartes Sys 10.73 0.26 2.48 91.89 K 985.97 K
TGO Terago Inc 6.40 0.15 2.4 13.5 K 86.4 K
DII-B Dorel Industries Inc 13.7564 0.3221 2.4 53.43 K 735.02 K
ORIO ORIO 63.1837 1.4694 2.38 3.07 K 193.91 K
RBA Rb Global Inc 15.4625 0.3388 2.24 146.62 K 2.27 M
SU Suncor Energy Inc 19.6169 0.3992 2.08 3.99 M 78.36 M
BDT Bird Construction Inc 6.7153 0.1292 1.96 26 K 174.6 K
OTEX Open Text Corp 13.1456 0.236 1.83 714 K 9.39 M
AIF Altus Group Ltd 6.4952 0.1161 1.82 18.81 K 122.19 K
NWC The North West Company Inc 14.5818 0.2463 1.72 26.34 K 384.01 K
MG Magna International Inc 20.1936 0.34 1.71 1.5 M 30.3 M
MRE Martinrea International Inc 7.4321 0.1225 1.68 399.83 K 2.97 M
PDV Prime Dividend Corp Cl A 3.2184 0.0511 1.61 6.64 K 21.36 K
HR-UN H&R Real Estate Investment Trust 14.0327 0.2185 1.58 735.51 K 10.32 M
CP Canadian Pacific Kansas City Ltd 23.1164 0.3475 1.53 4.26 M 98.38 M
SGY Surge Energy Inc 14.7202 0.2102 1.45 72.97 K 1.07 M
BBD-B Bombardier Inc Series B 101.8136 1.4374 1.43 712.54 K 72.55 M
CCO Cameco Corp 17.6046 0.2417 1.39 3.84 M 67.67 M
LNR Linamar Corp 21.414 0.2884 1.37 39.03 K 835.85 K
PZA Pizza Pizza Royalty Corp 5.1044 0.0687 1.36 23.3 K 118.93 K
VET Vermilion Energy Inc 28.3026 0.3808 1.36 172.5 K 4.88 M
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 15.6586 0.2029 1.31 200 3.13 K
ALA AltaGas Ltd 19.9286 0.25 1.27 285.23 K 5.68 M
CVE Cenovus Energy Inc 22.4816 0.2723 1.23 1.39 M 31.34 M
CNQ Canadian Natural Resources Ltd. 8.6553 0.1043 1.22 5.32 M 46.09 M
EMP-A Empire Company Limited 18.5903 0.2237 1.22 147.9 K 2.75 M
CUP-U Caribbean Utilities Company Ltd 5.0677 0.0596 1.19 1.5 K 7.6 K
KRN Karnalyte Resources Inc 6.88 0.08 1.18 3.9 K 26.83 K
SYZ Sylogist Ltd 3.0185 0.0343 1.15 8.56 K 25.84 K
HPS-A Hammond Power Solutions Inc 6.1939 0.0693 1.13 9.03 K 55.93 K
SAP Saputo Inc 20.3125 0.2215 1.1 509.2 K 10.34 M
FM First Quantum Minerals Ltd 17.154 0.1834 1.08 4.3 M 73.82 M
AGF-B AGF Management Limited 5.3206 0.056 1.06 212.36 K 1.13 M
TRP TC Energy Corp 23.46 0.2372 1.02 1.35 M 31.61 M
GIL Gildan Activewear Inc 16.9477 0.1691 1.01 917.6 K 15.55 M
FRU Freehold Royalties Ltd 10.1693 0.0973 0.97 223.13 K 2.27 M
MER Africa Oil Corp 5.0816 0.0482 0.96 206.9 K 1.05 M
BBD-A Bombardier Inc 106.00 1.00 0.95 75.45 K 8 M
L Loblaw CO 7.0528 0.0652 0.93 2.13 M 15.02 M
DR Medical Facilities Corp 7.4253 0.0684 0.93 73.12 K 542.95 K
CIU-PC CU Inc Pref C 14.4415 0.1292 0.9 137 1.98 K
PTM Platinum Group Metals Ltd 113.00 1.00 0.89 455 51.41 K
MFC Manulife Fin 9.0589 0.08 0.89 7.8 M 70.67 M
FFN-PA North American Financial 15 Split Corp 4.4969 0.0395 0.89 135 607.08
FTN-PA Financial 15 Split Corp Pref A 4.5722 0.0399 0.88 14.86 K 67.93 K
MRU Metro Inc 18.7836 0.1621 0.87 1.24 M 23.3 M
TCS Tecsys Inc J 3.0196 0.0258 0.86 300 905.88
AP-UN Allied Properties Real Estate Investment Trust 16.3509 0.1344 0.83 80.6 K 1.32 M
CNR Canadian National Railway Co. 39.9811 0.327 0.82 1.82 M 72.7 M
PSI Pason Systems Inc 10.3432 0.0831 0.81 89.84 K 929.28 K
INO-UN Inovalis Real Estate Investment Trust 4.2171 0.0337 0.81 7.98 K 33.65 K
FFH Fairfax Financial Holdings Ltd 328.7021 2.5851 0.79 43.43 K 14.28 M
X TMX Group Ltd 7.5478 0.0581 0.78 97.25 K 734.06 K
ADN Acadian Timber Corp 6.1669 0.0474 0.77 12.27 K 75.64 K
PWF-PP Power Fi 4.40% Non Cum 5 Yr P Prf 15.2738 0.1169 0.77 4.87 K 74.34 K
BHC Bausch Health Companies Inc 74.49 0.57 0.77 1.54 M 114.54 M
GWO-PG Great West Lifeco Inc Pref G 12.5488 0.0922 0.74 3.64 K 45.69 K
CAE Cae Inc 9.6873 0.0711 0.74 266.05 K 2.58 M
SLF-PH Sun Lif Non Cum Rst Cl A 10R Prf 15.3182 0.1116 0.73 3.11 K 47.58 K
HBM Hudbay Minerals Inc 7.977 0.058 0.73 530.6 K 4.23 M
EFX Enerflex Ltd 10.8525 0.0776 0.72 53.1 K 576.27 K
ATS Ats Corp 10.13 0.07 0.7 27 K 273.51 K
SLF-PE Sun Life Financial Sr 5 Prf 12.5448 0.0857 0.69 2.04 K 25.57 K
BCE BCE Inc 22.4983 0.151 0.68 1.73 M 38.91 M
CGY Calian Group Ltd 13.4204 0.0891 0.67 1.65 K 22.14 K
KEY Keyera Corp 13.4506 0.0891 0.67 626.73 K 8.43 M
BBD-PB Bombardier Inc Pref B 5.2075 0.0339 0.66 5.92 K 30.8 K
BCE-PD Bce Inc Pref D 11.5504 0.0729 0.64 4.4 K 50.87 K
POW Power Corp of Canada Sv 14.2017 0.0873 0.62 394.5 K 5.6 M
GBT Bmtc Group Inc 11.2087 0.0674 0.6 5.4 K 60.53 K
GDL Goodfellow Inc 3.6089 0.0216 0.6 2.5 K 9.02 K
BNS Bank of Nova Scotia 30.9471 0.1836 0.6 2.03 M 62.93 M
CM Canadian Imperial Bank of Commerce 21.1588 0.1238 0.59 1.55 M 32.83 M
LAS-A Lassonde Industries Inc 72.2665 0.4222 0.59 875 63.23 K
CLS Celestica Inc Sv 8.59 0.05 0.59 180.3 K 1.55 M
MTL Mullen Group Ltd 11.3451 0.0645 0.57 436.7 K 4.95 M
RY Royal Bank of Canada 37.4833 0.2126 0.57 1.6 M 59.81 M
PWF-PR Power Fin 5.50% R Non Cum Prf 12.7837 0.0715 0.56 1.58 K 20.26 K
BMO Bank of Montreal 35.1962 0.1961 0.56 1.93 M 67.82 M
EVT Economic Investment 3.3152 0.0175 0.53 15 K 49.73 K
FTT Finning Intl 15.8286 0.0828 0.53 431.53 K 6.83 M
MFC-PI Manulife Financial Corp Pref 9 Class 1 13.5765 0.071 0.53 7.71 K 104.69 K
AAV Advantage Oil & Gas Ltd 3.83 0.02 0.52 446.6 K 1.71 M
EFN Element Fleet Management Corp 6.2706 0.0316 0.51 222.83 K 1.4 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 5.2437 258.32 B 0.0901 1.75 90.79 K 476.1 K
BYDDY BYD Company Limited 7.61 82.42 B 0.17 2.28 16.84 K 128.15 K
BRDCY Bridgestone Corporation 13.5722 32.65 B 0.3393 2.56 15.41 K 209.19 K
HOS Hornbeck Offshore Services, Inc 24.42 1.76 B 0.47 1.96 766.14 K 18.71 M
ECXJ CXJ Group Co. Limited 120.00 131.93 M 60.00 100 183 21.96 K
LCU Lion Copper Corp. Common Shares 5.13 69.49 M 0.27 5.56 1.86 K 9.52 K
AZFL Amazonas Florestal Ltd 40.00 1.64 M 18.00 81.82 52 2.08 K
SEII Sharing Economy International Inc 706.00 1.29 M 20.00 2.92 453 319.82 K
GSFI Green Stream Holdings Inc 10.5893 654.18 K 2.6473 33.33 109 1.15 K
VRSEF Verisante Technology Inc 4.575 92.27 K 0.075 1.67 2 K 9.15 K
AMBS Amarantus BioScience Holdings Inc 7.635 63.04 K 0.135 1.8 14.08 K 107.47 K
BERI Blue Earth Resources Inc 4.00 23.08 K 0.50 14.29 15 K 60 K
LOTE Lot78 Inc 605.0605 17.28 K 85.9461 16.56 5.12 K 3.1 M
SGMD Sugarmade Inc 140.00 6.6 K 16.00 12.9 48 6.72 K
CGIP Celadon Group Inc 17.7612 5.66 K 0.4586 2.65 279.71 K 4.97 M
SIMPQ Simply Inc 137.475 1.55 K 12.425 9.94 22 3.02 K
CYRNQ CYRNQ 59.40 799 0.80 1.37 1.99 K 117.91 K
DOMR Dominion Resources Black Warrior Trust 4.1063 785 0.1502 3.8 49.35 K 202.64 K
RTNB root9B Holdings Inc 9.7485 610 0.30 3.18 3.32 K 32.33 K
SPDC Speed Commerce Inc 41.60 603 0.96 2.36 8.78 K 365.33 K
PEHD Perigee Holdings Inc. 18.00 130 1.20 7.14 539 9.7 K
VRCI Verde Science Inc 22.40 5.32 31.15 10 K 224 K
APPZ Monster Arts Inc 49.98 9.98 24.95 59 2.95 K
ONCI On4 Communications Inc 405.00 60.75 17.65 37.56 K 15.21 M
HMNY Helios and Matheson Analytics Inc 1045.5537 108.5009 11.58 10 10.46 K
TBEV High Performance Beverages Company 9.10 0.30 3.41 1.18 K 10.71 K
ESINQ ITT Educational Services Inc 17.93 0.21 1.19 335.53 K 6.02 M
SOGFF Strategic Oil & Gas Ltd 23.00 0.20 0.88 450 10.35 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 27.00 315.11 K 1.00 3.85 40.79 K 1.1 M
CVB Compass Gold Corporation 4.00 2.00 100 1.73 K 6.9 K
INTR Intrepid Metals Corp. 6.00 1.00 20 40 240
AGX Silver X Mining Corp 7.60 1.20 18.75 4.97 K 37.79 K
KEEK Personas Social Incorporated 120.00 15.00 14.29 587 70.44 K
LXM Lux Metals Corp. 26.00 3.00 13.04 14 364
SC-H Serrano Resources Ltd 3.75 0.25 7.14 1.1 K 4.12 K
LPK Lupaka Gold Corp 3.40 0.20 6.25 2.5 K 8.5 K
VVTM VVT Med Inc. 467.2897 23.3645 5.26 12 5.61 K
WEC Winchester Equity Corporation 4.80 0.20 4.35 1.49 K 7.15 K
KTN Kootenay Silver Inc 7.80 0.30 4 2.02 K 15.76 K
VO ValOre Metals Corp 3.10 0.10 3.33 17.7 K 54.87 K
GBU Gabriel Resources Ltd 15.60 0.20 1.3 591.15 K 9.22 M
FP FP Newspapers Inc 3.5056 0.0444 1.28 3.54 K 12.41 K
YAK-H Mongolia Growth Group Ltd. 3.20 0.04 1.27 30.7 K 98.24 K
TIE Coloured Ties Capital Inc. 12.7471 0.1295 1.03 9.94 K 126.66 K
© 2026 - CastFwd Corp.