Gainer Valuations for 5 July 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 5 July 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 28.4503 59.93 B 1.5482 5.75 3.26 M 92.84 M
CBOE CBOE Global Markets Inc 39.5282 38.06 B 0.3834 0.98 675.1 K 26.69 M
GSAT Globalstar 9.30 11.19 B 0.15 1.64 33.74 K 313.78 K
SIM Grupo Simec S.A. DE C.V. ADR 11.8503 3.74 B 0.1866 1.6 5.76 K 68.21 K
SEB Seaboard Corporation 2706.7339 3.61 B 34.9001 1.31 300 812.02 K
NHC National Healthcare Corp 33.4988 3.27 B 0.2174 0.65 17.8 K 596.28 K
PRK Park National Corp 44.2308 3.25 B 0.7267 1.67 117.3 K 5.19 M
NOG Northern Oil and Gas 112.3558 2.49 B 1.6189 1.46 39.55 K 4.44 M
TMP Tompkinstrustco 30.97 1.45 B 0.7441 2.46 21 K 650.37 K
REPX Riley Exploration Permian Inc 47.4173 912.51 M 0.7404 1.59 407 19.3 K
BHB Bar Harbor Bankshares 10.419 692.94 M 0.1908 1.87 3.15 K 32.82 K
JOB General Employment Enterprises 3.91 624.29 M 0.911 30.38 2.22 K 8.67 K
CIX Compx International Inc 7.9766 543.45 M 0.1169 1.49 354 2.82 K
REI Ring Energy Inc 8.99 294.41 M 0.24 2.74 9.6 K 86.3 K
ACU Acme United Corp 10.4368 269.44 M 0.2423 2.38 5.3 K 55.32 K
LCTX Lineage Cell Therapeutics Inc 3.6814 263.02 M 0.2231 6.45 117.93 K 434.15 K
GENC Gencor Industries IN 4.7867 252.85 M 0.0267 0.56 9.9 K 47.37 K
ELLO Ellomay Capital Ltd 7.7407 250.23 M 0.1699 2.24 4.9 K 37.93 K
CMT Core Molding Technologies Inc 8.7931 193.6 M 0.1385 1.6 1.8 K 15.83 K
INTT Intest Corp 4.02 178.28 M 0.17 4.42 69.25 K 278.39 K
EPM Evolution Petroleum Corp 5.325 143.41 M 0.0635 1.21 65.4 K 348.25 K
SIF Sifco Industries 16.6425 124.73 M 0.2069 1.26 8.2 K 136.47 K
OPHC Optimumbank Hlds 15.10 112.79 M 0.10 0.67 786 11.87 K
CATX Perspective Therapeutics Inc 5.40 89.77 M 0.10 1.89 6.98 K 37.69 K
MHH Mastech Holdings Inc 3.0872 75.9 M 0.0465 1.53 12.21 K 37.7 K
IBIO Ibio Inc 2400.00 50.06 M 100.00 4.35 19 45.6 K
DXR Daxor Corp 7.3382 49.8 M 0.2118 2.97 700 5.14 K
ATNM Actinium Pharmaceuticals Inc 95.9999 49.36 M 1.50 1.59 3 288
GRF Eagle Capital Growth Fund 3.4493 39.88 M 0.0402 1.18 7.8 K 26.9 K
NNVC Nanoviricides Inc 52.50 36.27 M 0.70 1.35 1.83 K 96.13 K
BCHT Birchtech Corp. 4.75 28.94 M 0.05 1.06 1.94 K 9.21 K
REED Reed's, Inc. 1564.6971 14.94 M 34.5789 2.26 69 107.96 K
AWX Avalon Holdings Corp 3.69 11 M 0.20 5.73 100 369
TOVX Theriva Biologics Inc 14875.00 7.08 M 262.50 1.8 6 89.25 K
OPTT Ocean Power Tech Inc 322.00 3.89 M 4.00 1.26 36.84 K 11.86 M
ENSV Enservco Corpporation 13.575 29.09 K 0.075 0.56 2.79 K 37.89 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 103.22 605.2 B 1.82 1.79 256.03 K 26.43 M
BZ Brent Crude 107.72 2.18 2.07 233.34 K 25.13 M
HE Lean Hogs 102.35 0.73 0.72 4.9 K 501.62 K
FC Feeder Cattle 123.60 0.85 0.69 2.4 K 296.27 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 6289.96 5.68 T 95.2197 1.54 7.29 M 45.88 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 27.8769 3.96 T 0.163 0.59 26.09 M 727.2 M
GOOGL Alphabet Inc Class A 22.1763 3.53 T 0.1752 0.8 68.01 M 1.51 B
GOOG Alphabet Inc Class C 22.0726 3.5 T 0.1744 0.8 68.33 M 1.51 B
AMZN Amazon.com Inc 14.294 2.93 T 0.0925 0.65 39.72 M 567.74 M
TSLA Tesla Inc 8.006 1.5 T 0.3233 4.21 102.41 M 819.91 M
WMT Walmart Inc. 19.4739 999.14 B 0.1165 0.6 16.33 M 318.04 M
MU Micron Technology 13.9564 820.41 B 0.1658 1.2 29.75 M 415.16 M
ASML ASML Holding N.V. ADR 72.8678 581.15 B 2.1479 3.04 1.09 M 79.65 M
COST Costco Wholesale 88.4825 472.44 B 0.673 0.77 1.37 M 120.93 M
INTC Intel Corp 17.5559 308.96 B 0.2175 1.25 17.84 M 313.16 M
AMAT Applied Materials 12.8419 295.63 B 0.1856 1.47 8.38 M 107.65 M
LRCX Lam Research Corp 3.9037 278.3 B 0.062 1.61 14.62 M 57.08 M
TXN Texas Instruments 25.2537 274.75 B 0.3718 1.49 5.76 M 145.58 M
NFLX Netflix Inc 3.2157 259.77 B 0.0598 1.89 99.58 M 320.23 M
AMGN Amgen Inc 68.6893 251.65 B 1.2874 1.91 2.23 M 153.42 M
LIN Linde Plc 91.5637 239.54 B 0.7281 0.8 900.6 K 82.46 M
GILD Gilead Sciences Inc 36.835 211.94 B 0.9258 2.58 6.13 M 225.68 M
KLAC K L A-Tencor Corp 35.1755 199.34 B 0.872 2.54 1.68 M 58.95 M
VZ Verizon Communications Inc 26.3254 191.94 B 0.1488 0.57 8.02 M 211.25 M
ADI Analog Devices 35.2404 190.58 B 0.4042 1.16 936.2 K 32.99 M
TMUS T-Mobile US 22.5564 179.1 B 0.3942 1.78 2.11 M 47.52 M
ISRG Intuitive Surg Inc 56.0011 158.99 B 0.4767 0.86 1.42 M 79.61 M
MRVL Marvell Technology Inc 10.5477 138.91 B 0.0877 0.84 2.94 M 30.97 M
VRTX Vertex Pharmaceutic 82.43 138.91 B 1.80 2.23 696.8 K 57.44 M
IBKR Interactive Brokers 4.1715 132.2 B 0.0821 2.01 1.05 M 4.38 M
SBUX Starbucks Corporation 27.0806 125.35 B 0.1679 0.62 5.19 M 140.58 M
ADP Automatic Data Processing, Inc. 46.5927 120.58 B 0.3359 0.73 1.75 M 81.45 M
BKNG Booking Holdings Inc 33.5791 118.44 B 0.3832 1.15 11.56 M 388.09 M
SNY Sanofi-Aventis S.A. ADR 31.9938 115.57 B 0.3634 1.15 868.8 K 27.8 M
STX Seagate Technology 26.0144 115.15 B 0.3528 1.37 2.62 M 68.23 M
CME CME Group Inc 45.4567 110.63 B 1.1128 2.51 1.59 M 72.38 M
MAR Marriot International 36.3614 110.28 B 0.9661 2.73 1.53 M 55.53 M
WDC Western Digital Cp 39.6484 108.25 B 0.799 2.06 2.46 M 97.41 M
EQIX Equinix Inc 137.2338 103.94 B 1.0348 0.76 363.5 K 49.88 M
CSX CSX Corp 6.3052 94.62 B 0.0623 1 16.09 M 101.43 M
ADBE Adobe Systems Inc 47.00 92.12 B 0.58 1.25 1.61 M 75.88 M
CDNS Cadence Design Systems, Inc. 15.11 91 B 0.52 3.56 2.76 M 41.64 M
FTNT Fortinet Inc 3.648 90.79 B 0.052 1.45 6.95 M 25.35 M
CTAS Cintas Corp 9.9846 89.45 B 0.1247 1.26 1.51 M 15.12 M
MNST Monster Beverage Cp 10.0983 88.82 B 0.0566 0.56 2.86 M 28.87 M
SNPS Synopsys Inc 36.11 88.14 B 0.56 1.58 459.03 K 16.58 M
CMCSA Comcast Corporation 14.5104 87.89 B 0.1914 1.34 16.64 M 241.45 M
MDLZ Mondelez Intl Inc 21.8111 84.23 B 0.1515 0.7 6.72 M 146.65 M
NTES Netease Inc ADR 10.2479 81.98 B 0.1255 1.24 1.57 M 16.11 M
ROST Ross Stores Inc 29.1701 76.65 B 0.322 1.12 1.5 M 43.72 M
HON Honeywell International Inc. Common Stock 55.3081 72.33 B 1.0707 1.97 2.34 M 129.33 M
ORLY O'Reilly Automotive 7.7167 71.92 B 0.0793 1.04 4.9 M 37.79 M
MPWR Monolithic Power Sys 22.2225 66.21 B 0.3131 1.43 143.4 K 3.19 M
NXPI Nxp Semiconductors 28.5995 65.93 B 0.6277 2.24 1.1 M 31.51 M
FAST Fastenal Company 8.2264 62.92 B 0.0934 1.15 4.28 M 35.18 M
NDAQ Nasdaq Inc 9.0619 61.5 B 0.1578 1.77 2.2 M 19.97 M
GRMN Garmin Ltd 24.0749 55.62 B 0.1771 0.74 630.7 K 15.18 M
PCAR Paccar Inc 22.7517 55.58 B 0.3766 1.68 1.46 M 33.21 M
IDXX Idexx Laboratories 45.53 54.89 B 1.165 2.63 988.1 K 44.99 M
ADSK Autodesk Inc 34.16 54.36 B 0.67 2 2.32 M 79.35 M
EBAY Ebay Inc 20.1027 54.23 B 0.2538 1.28 10.72 M 215.59 M
CCEP Coca-Cola Europacific Partners Plc 15.7139 51.59 B 0.1797 1.16 1.91 M 30 M
MSTR Strategy 8.974 51.25 B 0.113 1.28 437.08 K 3.92 M
FANG Diamondback Energy 27.5884 49.71 B 0.5304 1.96 224.7 K 6.2 M
FITB Fifth Third Bancorp 12.2615 48.97 B 0.197 1.63 11.34 M 139.04 M
BKR Baker Hughes A Ge Co. Cl A 25.1387 47.44 B 0.2457 0.99 2 M 50.19 M
ROP Roper Industries 118.5405 46.99 B 3.0506 2.64 293.22 K 34.76 M
COHR Coherent Inc 16.85 42.28 B 0.34 2.06 130.4 K 2.2 M
TTWO Take-Two Interactive Software 15.70 42 B 0.27 1.75 1.1 M 17.26 M
PAYX Paychex Inc 25.2853 41.36 B 0.3026 1.21 1.22 M 30.83 M
UAL United Airlines Holdings Inc 31.80 39.17 B 0.57 1.83 1.65 M 52.62 M
TER Teradyne Inc 16.1572 38.31 B 0.276 1.74 1.23 M 19.92 M
BIIB Biogen Inc 221.65 37.44 B 4.15 1.91 806.1 K 178.67 M
ACGL Arch Capital Grp Ltd 16.4632 35.53 B 0.1838 1.13 738.3 K 12.15 M
ESLT Elbit Systems Ltd 37.0488 34.69 B 0.2363 0.64 2.6 K 96.33 K
ODFL Old Dominion Freight Line Inc 13.9679 34.62 B 0.2903 2.12 715.5 K 9.99 M
NTAP Netapp Inc 28.461 34.57 B 0.3377 1.2 2.12 M 60.33 M
FISV Fiserv Inc 21.2926 33.69 B 0.249 1.18 1.59 M 33.8 M
MCHP Microchip Technology 14.4694 32.76 B 0.1627 1.14 1.79 M 25.97 M
ILMN Illumina Inc 73.2296 32.49 B 1.8677 2.62 677.35 K 49.6 M
NTRS Northern Trust Corp 43.4896 32.22 B 1.0883 2.57 1.09 M 47.6 M
HBAN Huntington Bcshs 5.2445 31.92 B 0.1851 3.66 11.28 M 59.16 M
WTW Weight Watchers International, Inc 87.9447 30.7 B 0.8139 0.93 119.33 K 10.49 M
EXPE Expedia Group Inc 58.3385 30.11 B 1.1133 1.95 937.6 K 54.7 M
CPRT Copart Inc 4.00 29.92 B 0.08 2.04 3.03 M 12.12 M
DXCM Dexcom 5.72 29.81 B 0.12 2.14 1.01 M 5.76 M
CINF Cincinnati Financial 32.255 29.15 B 0.2213 0.69 730.1 K 23.55 M
CTSH Cognizant Tech Sol 28.7818 29.06 B 0.2205 0.77 2.01 M 57.77 M
ULTA Ulta Beauty Inc 100.23 28.41 B 1.57 1.59 482 K 48.31 M
VRSN Verisign Inc 44.9097 27.91 B 0.4642 1.04 577.37 K 25.93 M
TCOM Trip.com Group Ltd ADR 15.9923 27.76 B 0.1045 0.66 1.88 M 30.07 M
BIDU Baidu Inc ADR 91.52 27.14 B 2.30 2.58 2.92 M 267.46 M
ON On Semiconductor 8.38 27.1 B 0.30 3.71 3.52 M 29.49 M
VRSK Verisk Analytics Inc 58.3727 26.55 B 0.305 0.53 575.5 K 33.59 M
DLTR Dollar Tree Inc 53.00 26.42 B 0.94 1.81 1.13 M 60.01 M
INSM Insmed Inc 10.34 26.21 B 0.28 2.78 651.04 K 6.73 M
FCNCA First Citizens Bancs 192.3981 25.68 B 2.9812 1.57 37.8 K 7.27 M
UTHR United Therapeutic 67.21 25.07 B 1.11 1.68 340.19 K 22.86 M
AXON Axon Enterprise Inc 8.98 24.64 B 0.25 2.86 526.8 K 4.73 M
PFG Principal Financial Group Inc 24.2147 24.63 B 0.6004 2.54 1.45 M 35.2 M
INCY Incyte Corp 23.69 24.52 B 0.54 2.33 739.38 K 17.52 M
EXPD Expeditors Intl 32.756 24.43 B 0.4592 1.42 619.1 K 20.28 M
LPLA Lpl Financial Hld 32.7899 24.02 B 0.8164 2.55 232.8 K 7.63 M
VTRS Viatris Inc 24.9954 23.95 B 0.2999 1.21 2.3 M 57.51 M
TROW T Rowe Price Group 47.6236 23.66 B 0.8278 1.77 922.7 K 43.94 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 39.3566 1.28 T 0.3424 0.88 2.7 M 106.28 M
BRK-A Berkshire Hathaway Inc (Class A) 172201.00 1.25 T 3225.00 1.91 502 86.44 M
BRK-B Berkshire Hathaway Inc (Class B) 114.96 1.25 T 2.33 2.07 3.16 M 363.06 M
WMT Walmart Stores 19.5205 999.14 B 0.1168 0.6 16.33 M 318.8 M
JPM JP Morgan Chase & Company 38.5997 908.4 B 0.8722 2.31 17.08 M 659.17 M
V Visa Inc 43.5688 790.59 B 0.8563 2 8.51 M 370.69 M
JNJ Johnson & Johnson 61.7203 675.92 B 0.7656 1.26 5.4 M 333.51 M
XOM Exxon Mobil Corporation 59.2729 670.91 B 0.5696 0.97 8.92 M 528.6 M
MA Mastercard Inc 55.1777 573.97 B 0.8763 1.61 5.47 M 301.64 M
ABBV Abbvie Inc 25.5404 519.48 B 0.293 1.16 2.74 M 70.08 M
CVX Chevron Corp 70.682 412.09 B 0.8387 1.2 4.39 M 310.03 M
ORCL Oracle Corporation 26.4042 367.83 B 0.4148 1.6 22.2 M 586.11 M
MRK Merck & Company 30.245 364.98 B 0.3912 1.31 8.49 M 256.84 M
UNH Unitedhealth Group Inc 54.1629 363 B 0.5157 0.96 2.36 M 127.63 M
GE General Electric Company 90.3203 350.6 B 1.2825 1.44 4.73 M 427.6 M
HD Home Depot 58.1984 350.19 B 0.4162 0.72 4.99 M 290.5 M
BAC Bank of America Corporation 10.2152 349.7 B 0.1799 1.79 80.76 M 824.96 M
HSBC HSBC Holdings Plc ADR 27.2379 307.37 B 0.7263 2.74 1.27 M 34.61 M
MS Morgan Stanley 17.7715 293.53 B 0.3833 2.2 15.32 M 272.31 M
RY Royal Bank of Canada 34.9738 280.24 B 0.2974 0.86 417.4 K 14.6 M
RTX Raytheon Technologies 45.5203 270.25 B 0.8488 1.9 4.22 M 192.11 M
TMO Thermo Fisher Scientific Inc 81.884 266.1 B 0.4505 0.55 1.17 M 95.55 M
GS Goldman Sachs Group 120.2194 262.53 B 2.2045 1.87 2.24 M 269.74 M
WFC Wells Fargo & Company 29.3236 257.44 B 0.5924 2.06 14.93 M 437.91 M
TM Toyota Motor Corp Ltd 91.8225 252.97 B 0.5498 0.6 335.54 K 30.81 M
IBM International Business Machines 113.3958 231.11 B 0.9774 0.87 2.52 M 285.31 M
AXP American Express Company 63.9487 216.9 B 1.4497 2.32 4.5 M 287.87 M
C Citigroup Inc 35.7455 202.38 B 0.6334 1.8 21.65 M 773.88 M
APH Amphenol Corp 8.8977 197.42 B 0.1498 1.71 4.09 M 36.43 M
ABT Abbott Laboratories 27.1664 191.31 B 0.5212 1.96 4.66 M 126.71 M
BLK Blackrock Inc 187.6641 188.73 B 1.4589 0.78 596.32 K 111.91 M
DE Deere & Company 64.3025 185.41 B 0.3553 0.56 1.34 M 86.05 M
SAN Banco Santander ADR 3.4515 181.09 B 0.0317 0.93 4.21 M 14.52 M
UNP Union Pacific Corp 59.4837 178.59 B 0.8234 1.4 1.77 M 105.35 M
CRM Salesforce.com Inc 38.3766 175.69 B 0.3844 1.01 2.82 M 108.4 M
BUD Anheuser-Busch Inbev S.A. ADR 68.7933 169.44 B 0.4221 0.62 969.2 K 66.67 M
PFE Pfizer Inc 15.3495 167.35 B 0.1756 1.16 38.57 M 591.96 M
DHR Danaher Corp 26.0485 165.98 B 0.3911 1.52 2.6 M 67.84 M
COP ConocoPhillips 41.1159 162.89 B 0.3101 0.76 4.28 M 176.05 M
SCHW The Charles Schwab Corp 18.8563 160.88 B 0.5226 2.85 8.68 M 163.73 M
SONY Sony Group Corp ADR 3.8663 155.98 B 0.0196 0.51 7.54 M 29.17 M
ACN Accenture Plc 58.0017 152.71 B 0.7561 1.32 3.13 M 181.28 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.8429 152.54 B 0.0737 1.28 657.7 K 3.84 M
BX Blackstone Inc 10.55 152.38 B 0.122 1.17 5.79 M 61.06 M
TJX TJX Companies 21.4558 150.61 B 0.2654 1.25 3.47 M 74.48 M
T American Telephone and Telegraph Inc. 12.7914 147.8 B 0.0749 0.59 17.14 M 219.29 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.2179 145.69 B 0.0254 0.61 1.42 M 5.98 M
UL Unilever Plc ADR 30.6826 143.13 B 0.2404 0.79 932.13 K 28.6 M
CB Chubb Ltd 66.7783 141.03 B 0.8299 1.26 964.78 K 64.43 M
LMT Lockheed Martin Corp 76.3162 139.32 B 1.0254 1.36 731.8 K 55.85 M
ETN Eaton Corp 48.6121 137.61 B 1.0767 2.27 2.39 M 116.08 M
BA Boeing Company 88.3313 137.39 B 1.1105 1.27 3.67 M 324.33 M
SPGI S&P Global Inc 48.0215 137.23 B 0.5163 1.09 649.7 K 31.2 M
PGR Progressive Corp 17.4665 134.27 B 0.33 1.93 1.24 M 21.64 M
HDB Hdfc Bank Ltd ADR 7.3103 133.64 B 0.1706 2.39 3.92 M 28.65 M
BTI British American Tobacco Industries ADR 23.6924 130.68 B 0.1403 0.6 257.2 K 6.09 M
LOW Lowe's Companies 34.0587 130.09 B 0.3662 1.09 4.05 M 137.89 M
MDT Medtronic Inc 38.2419 129.95 B 0.6421 1.71 3.67 M 140.47 M
BMY Bristol-Myers Squibb Company 29.1075 128.37 B 0.5666 1.99 5.47 M 159.12 M
MCK Mckesson Corp 105.5419 124.99 B 1.0123 0.97 507.7 K 53.58 M
SYK Stryker Corp 56.0059 123.45 B 0.8843 1.6 966 K 54.1 M
PH Parker-Hannifin Corp 78.9483 121.72 B 1.8601 2.41 799.1 K 63.09 M
BMO Bank of Montreal 33.8423 120.04 B 0.3886 1.16 444.5 K 15.04 M
COF Capital One Financial Corp 52.0232 117.8 B 1.3786 2.72 2.45 M 127.41 M
CVS CVS Corp 41.2685 113.89 B 0.2393 0.58 2.73 M 112.51 M
HCA Hca Holdings Inc 33.2844 105.37 B 0.3435 1.04 3.54 M 117.86 M
NOW Servicenow Inc 43.31 103.39 B 1.57 3.76 1.39 M 60.37 M
GSK Glaxosmithkline Plc ADR 27.2459 102.69 B 0.314 1.17 1.77 M 48.14 M
CNQ Canadian Natural Resources 8.2354 99.45 B 0.1004 1.23 4.51 M 37.14 M
GD General Dynamics Corp 60.1707 99.29 B 0.8182 1.38 1.17 M 70.52 M
ICE Intercontinental Exchange 30.2135 98.56 B 0.3635 1.22 3.26 M 98.51 M
MMM 3M Company 62.8517 97.85 B 1.1777 1.91 2.47 M 155.19 M
GLW Corning Inc 10.4916 96.59 B 0.1734 1.68 5.75 M 60.36 M
ING ING Groep N.V. ADR 5.138 94.78 B 0.1862 3.76 2.01 M 10.34 M
USB U.S. Bancorp 23.9121 94.65 B 0.2667 1.13 7.53 M 179.95 M
UPS United Parcel Service 55.9071 94.56 B 0.8814 1.6 2 M 111.73 M
WM Waste Management 31.1102 94.39 B 0.4351 1.42 1.22 M 37.85 M
EMR Emerson Electric Company 40.1576 93.84 B 0.8824 2.25 3.33 M 133.79 M
KKR KKR & Co. LP 13.3262 93.14 B 0.3145 2.42 936.7 K 12.48 M
ELV Elevance Health Inc 68.0668 92.83 B 0.7225 1.07 1.06 M 72.48 M
TT Trane Technologies Plc 29.0674 92.12 B 0.8959 3.18 3.18 M 92.39 M
PNC PNC Bank 51.1356 91.77 B 1.3134 2.64 2.25 M 115.1 M
RCL Royal Caribbean Cruises Ltd 28.9762 90.9 B 0.7952 2.82 905.7 K 26.24 M
MCO Moody's Corp 53.111 88.06 B 0.6121 1.17 942.46 K 50.05 M
PWR Quanta Services 25.9921 87.87 B 0.2068 0.8 1.04 M 26.98 M
MSI Motorola Solutions 46.9154 87.19 B 0.5426 1.17 1.1 M 51.48 M
SHW Sherwin-Williams Company 53.8871 85.85 B 0.7796 1.47 900.6 K 48.53 M
ECL Ecolab Inc 75.0282 85.83 B 0.5812 0.78 586.71 K 44.02 M
JCI Johnson Controls Intl 19.6185 85.48 B 0.2326 1.2 1.4 M 27.38 M
TRV The Travelers Companies Inc 61.4545 82.12 B 0.7102 1.17 1.37 M 84.44 M
ITW Illinois Tool Works Inc 52.1039 81.86 B 0.8936 1.74 1.03 M 53.74 M
CI Cigna Corp 67.1336 80.1 B 0.9261 1.4 1.26 M 84.84 M
EOG Eog Resources 51.1182 79.47 B 0.8082 1.61 2.28 M 116.63 M
NOC Northrop Grumman Corp 67.6265 77.94 B 0.8216 1.23 663.8 K 44.89 M
BCS Barclays Plc ADR 10.9994 76.79 B 0.2191 2.03 2.45 M 27 M
USB-PH U.S. Bancorp 14.4212 76.26 B 0.1754 1.23 80.19 K 1.16 M
RSG Republic Services 26.7796 75.43 B 0.345 1.31 930.4 K 24.92 M
GM General Motors Company 25.7866 75.3 B 0.3942 1.55 7.11 M 183.29 M
FDX Fedex Corp 83.3112 74.82 B 1.0018 1.22 1.06 M 88.09 M
NSC Norfolk Southern Corp 54.5968 73.66 B 0.5057 0.93 1.92 M 105 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 13.1155 151.55 M 0.0921 0.71 478 6.27 K
TCS Tecsys Inc J 3.5804 0.3019 9.21 32.8 K 117.44 K
SVB Silver Bull Resources Inc 3.12 0.24 8.33 250 780
HBP Helix Biopharm 4.95 0.35 7.61 600 2.97 K
PTM Platinum Group Metals Ltd 95.00 5.00 5.56 122 11.59 K
LGO Largo Resources Ltd 19.00 1.00 5.56 240 4.56 K
WCN Waste Connections Inc 27.6144 1.2993 4.94 219.06 K 6.05 M
TRZ Transat At Inc 8.69 0.39 4.7 214.99 K 1.87 M
TOU Tourmaline Oil Corp 28.2947 1.2041 4.44 1.24 M 35.04 M
TCL-B Transcontinental Inc 6.6741 0.2626 4.1 6.4 K 42.71 K
FSZ Fiera Capital Corp 4.7141 0.1767 3.89 54.45 K 256.66 K
GFP Greenfirst Forest Products Inc 5.2632 0.195 3.85 7.71 K 40.55 K
INO-UN Inovalis Real Estate Investment Trust 4.0807 0.1462 3.72 1.05 K 4.28 K
AGF-B AGF Management Limited 5.5133 0.1833 3.44 244.84 K 1.35 M
IFP Interfor Corp 10.0667 0.3099 3.18 135.1 K 1.36 M
LIF Labrador Iron Ore Royalty Corp 8.7926 0.2448 2.86 54.24 K 476.88 K
CFW Calfrac Well Services Ltd 800.25 22.00 2.83 6.78 K 5.42 M
WFG West Fraser Timber CO Ltd 35.5421 0.8359 2.41 326.4 K 11.6 M
EXE Extendicare Inc 3.1979 0.0694 2.22 123.8 K 395.9 K
ATD Alimentation Couche-Tard Inc. 9.728 0.2057 2.16 10.8 K 105.06 K
CCA Cogeco Communications Inc 30.5756 0.6378 2.13 32.74 K 1 M
BIR Birchcliff Energy Ltd 5.6492 0.1157 2.09 110.2 K 622.54 K
DC-A Dundee Corporation 10.5483 0.1883 1.82 49.5 K 522.13 K
ATH Athabasca Oil Corp 6.84 0.12 1.79 1.95 M 13.37 M
TOT Total Energy Services Inc 11.595 0.2001 1.76 42.28 K 490.25 K
RBA Rb Global Inc 15.6549 0.2651 1.72 75.8 K 1.19 M
GWO Great-West Lifeco Inc 16.2761 0.261 1.63 514.5 K 8.37 M
PHX Phx Energy Services Corp 5.5983 0.0876 1.59 9.45 K 52.89 K
WILD Wildbrain Ltd 3.1161 0.0479 1.56 59.2 K 184.47 K
GSY Goeasy Ltd 7.6139 0.1158 1.54 8.98 K 68.37 K
WJX Wajax Corp 16.4706 0.246 1.52 96.8 K 1.59 M
WTE Westshore Terminals Investment Corp 15.5995 0.2202 1.43 55.06 K 858.89 K
GTE Gran Tierra Energy Inc 64.00 0.90 1.43 32.52 K 2.08 M
ADN Acadian Timber Corp 6.1193 0.0831 1.38 15.12 K 92.55 K
ECO Ecosynthetix Inc 4.50 0.06 1.35 1.4 K 6.3 K
MFC Manulife Fin 9.9586 0.1266 1.29 4.07 M 40.56 M
DRM Dream Unlimited Corp 19.4026 0.2456 1.28 22.25 K 431.71 K
KPT Kp Tissue Inc 7.4993 0.0873 1.18 47.4 K 355.47 K
WSP WSP Global Inc 18.3028 0.2059 1.14 25.64 K 469.27 K
X TMX Group Ltd 6.623 0.0743 1.13 43.45 K 287.77 K
CSE-PA Capstone Infrastructure Corp 7.2272 0.0806 1.13 1.1 K 7.95 K
WCP Whitecap Resources Inc 5.2202 0.0582 1.13 1.11 M 5.77 M
BCE-PH Bce Inc Pref H 11.635 0.1268 1.1 4.5 K 52.3 K
PD Precision Drilling Corp 185.40 2.00 1.09 335.02 K 62.11 M
ATS Ats Corp 11.52 0.12 1.05 110.8 K 1.28 M
ORIO ORIO 57.1592 0.5878 1.04 3.07 K 175.31 K
NOA North American Construction Group Ltd 4.0141 0.0409 1.03 4.8 K 19.27 K
CPH Cipher Pharmaceuticals Inc 4.91 0.05 1.03 16 K 78.56 K
SRU-UN SmartCentres Real Estate Investment Trust 11.1772 0.1098 0.99 331.71 K 3.71 M
CVE Cenovus Energy Inc 22.642 0.2151 0.96 838.9 K 18.99 M
PBH Premium Brands Holdings Corp 12.8889 0.119 0.93 9.35 K 120.45 K
BBD-PB Bombardier Inc Pref B 5.6078 0.0512 0.92 8.15 K 45.71 K
CJT Cargojet Inc 9.0406 0.0822 0.92 2.7 K 24.41 K
FFN-PA North American Financial 15 Split Corp 4.4831 0.0398 0.9 3.29 K 14.76 K
NPI Northland Power Inc 7.958 0.066 0.84 221.53 K 1.76 M
PDV Prime Dividend Corp Cl A 3.154 0.0261 0.83 1.35 K 4.26 K
IMO Imperial Oil 31.3203 0.2581 0.83 576.41 K 18.05 M
GRT-UN Granite Real Estate Investment Trust 19.2918 0.158 0.83 84.9 K 1.64 M
IGM Igm Financial Inc 22.2898 0.1791 0.81 123.17 K 2.75 M
CGI CDN General Inv 9.9772 0.0786 0.79 8.57 K 85.49 K
RFA RFA Financial Inc. 32.5927 0.2566 0.79 68.08 K 2.22 M
BCE-PD Bce Inc Pref D 11.7236 0.0879 0.76 6.46 K 75.68 K
MFI Maple Leaf Foods 9.156 0.0682 0.75 48.8 K 446.85 K
CCO Cameco Corp 18.9521 0.1388 0.74 2.77 M 52.49 M
SLF Sun Life Financial Inc 19.1566 0.1394 0.73 2.75 M 52.6 M
CAE Cae Inc 10.0819 0.0715 0.71 828.37 K 8.35 M
BN-PX Brookfield Corporation 11.4291 0.0794 0.7 8.01 K 91.55 K
ACQ Autocanada Inc 24.4038 0.1674 0.69 25.99 K 634.33 K
MTL Mullen Group Ltd 12.6633 0.0868 0.69 91.9 K 1.16 M
CPX Capital Power Corp 9.6381 0.0656 0.69 65.84 K 634.6 K
MRD Melcor Dev 11.7176 0.0787 0.68 10.15 K 118.99 K
XTC Exco Tech 3.5967 0.0241 0.67 11.1 K 39.92 K
BMO Bank of Montreal 34.5183 0.2297 0.67 1.69 M 58.31 M
BTE Baytex Energy Corp 32.4382 0.2108 0.65 487.42 K 15.81 M
LNR Linamar Corp 27.074 0.1752 0.65 62 K 1.68 M
TA-PH Transalta E Cum Red Rate Rst Prf 10.0773 0.0646 0.65 2.64 K 26.56 K
CYB Cymbria Corp Cl A 17.20 0.11 0.64 3.87 K 66.6 K
DOO Brp Inc 23.2899 0.1488 0.64 27.9 K 649.79 K
MX Methanex Corp 34.8378 0.2219 0.64 196.75 K 6.85 M
ENGH Enghouse Systems Ltd 9.4977 0.057 0.6 1.14 M 10.8 M
DOL Dollarama Inc 11.9162 0.0699 0.59 520.8 K 6.21 M
SBC-PA Brompton Split Banc Corp Pref A 5.384 0.0314 0.59 4.9 K 26.38 K
GIB-A CGI Inc 30.7095 0.1783 0.58 315.37 K 9.68 M
POW Power Corp of Canada Sv 14.7594 0.083 0.57 1.27 M 18.71 M
TCW Trican Well 9.1953 0.0506 0.55 263.96 K 2.43 M
CFP Canfor Corp 18.35 0.10 0.55 200.7 K 3.68 M
QBR-B Quebecor Inc 9.1355 0.0481 0.53 334.8 K 3.06 M
POW-PG Power Co 5.6 % G Non Cum Fir Prf 12.0467 0.0623 0.52 8.16 K 98.36 K
TRP-PB TC Energy Corp Pref Series 3 13.5741 0.0699 0.52 39.98 K 542.65 K
DR Medical Facilities Corp 7.6862 0.0395 0.52 28.73 K 220.8 K
WRG Western Energy Services Corp 944.40 4.80 0.51 4.21 K 3.98 M
MG Magna International Inc 24.5283 0.1225 0.5 2.34 M 57.39 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 7.29 82.42 B 0.16 2.24 64.97 K 473.6 K
LNWO Light & Wonder, Inc. 12.29 6.04 B 0.19 1.57 180.6 K 2.22 M
HOS Hornbeck Offshore Services, Inc 24.30 1.76 B 0.68 2.88 479.24 K 11.65 M
GAMI GAMCO Investors Inc 24.2137 536.94 M 0.5722 2.42 15.6 K 377.71 K
ERHE ERHC Energy Inc 7.80 287.94 K 0.30 4 79.94 K 623.54 K
ZVOI Zovio Inc 12.29 137.92 K 0.26 2.16 164.84 K 2.03 M
LOTE Lot78 Inc 162.2662 17.28 K 13.7514 9.26 1.66 K 269.52 K
XDSL mPhase Technologies Inc 7.50 16.8 K 0.50 7.14 1.85 K 13.88 K
CBRI CMTSU Liquidation Inc 3.46 8.16 K 0.04 1.17 138.07 K 477.74 K
CIPI Correlate Infrastructure Partners Inc 5.00 7.83 K 0.24 5.04 75 375
CGIP Celadon Group Inc 18.2404 5.66 K 0.7132 4.07 104.9 K 1.91 M
CBKCQ Christopher & Banks Corporation 6.47 3.86 K 0.20 3.19 229.42 K 1.48 M
LASLY Lentuo International Inc 4.94 3.26 K 0.05 1.02 44.06 K 217.68 K
CBDX Curative Biosciences Inc 416.00 3.16 K 67.00 19.2 1.04 K 431.81 K
SIMPQ Simply Inc 134.00 1.55 K 6.50 5.1 44 5.9 K
SPDC Speed Commerce Inc 43.84 603 0.64 1.48 8.27 K 362.34 K
PRXIQ Premier Exhibitions Inc 18.90 491 0.80 4.42 16.05 K 303.44 K
YVRLF Liquid Media Group Ltd. 72.20 482 2.00 2.85 153 11.05 K
SYNE Synthesis Energy Systems Inc 54.40 157 2.56 4.94 129 7.02 K
FUTL FutureLand Corp 240000.00 67 1600.00 0.67 1 240 K
FONU FonU2 Inc 30.00 8.00 36.36 1.24 K 37.14 K
PTRC Petro River Oil Corp 100.00 16.20 19.33 1.57 K 156.8 K
PZOO Pazoo Inc 797.50 47.50 6.33 4 3.19 K
NKRSF Niko Resources Ltd 8.312 0.29 3.62 8.1 K 67.33 K
HDYNQ Hyperdynamics Corporation 3.76 0.04 1.08 72.1 K 271.09 K
TREVQ Trevali Mining Corporation 6.091 0.05 0.83 1.6 K 9.75 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CTH CoTec Holdings Corp. 30.00 29.985 199900.02 66 1.98 K
LXM Lux Metals Corp. 12.00 6.00 100 150 1.8 K
TIG Triumph Gold Corp 5.00 1.00 25 790 3.95 K
WLR Walker Lane Resources Ltd. 8.75 1.75 25 349 3.05 K
BTR Bonterra Resources Inc 5.00 1.00 25 150 750
MAX Max Resource Corp 6.00 1.20 25 1.28 K 7.71 K
AGX Silver X Mining Corp 4.40 0.80 22.22 3.06 K 13.46 K
RAGE Renegade Gold Inc. 174.00 30.00 20.83 463 80.56 K
JJ Jackpot Digital Inc 6.00 1.00 20 21.2 K 127.2 K
TGX True North Gems Inc 180.00 30.00 20 1 180
EGT Eguana Technologies Inc 4.70 0.70 17.5 3.2 K 15.04 K
GIP Green Impact Partners Inc 175.00 25.00 16.67 74 12.95 K
EON EON Lithium Corp. 8.00 1.00 14.29 1.04 K 8.36 K
GORO Goldgroup Mining Inc. 4.00 0.40 11.11 1.37 K 5.49 K
PLAN Progressive Planet Solutions Inc 45.00 4.50 11.11 5 K 225 K
MVI-H Monitor Ventures Inc 18.25 1.75 10.61 665 12.14 K
GBU Gabriel Resources Ltd 15.20 1.10 7.8 673.03 K 10.23 M
MXL-H MX Gold Corp 3.20 0.20 6.67 250 800
DSY Destiny Media Technologies Inc 6.40 0.30 4.92 1.3 K 8.32 K
YAK-H Mongolia Growth Group Ltd. 3.21 0.13 4.22 1.4 K 4.49 K
BKM Pacific Booker Minerals Inc 3.50 0.10 2.94 4.1 K 14.35 K
© 2026 - CastFwd Corp.