Gainer Valuations for 12 July 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 12 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 28.8039 59.93 B 0.7168 2.55 3.05 M 87.9 M
IMO Imperial Oil Ltd 31.6509 58.19 B 0.2944 0.94 181 K 5.73 M
TMP Tompkinstrustco 31.7744 1.45 B 0.3888 1.24 23.2 K 737.17 K
BHB Bar Harbor Bankshares 10.8203 692.94 M 0.0541 0.5 5.17 K 56 K
GTE Gran Tierra Energy Inc 62.70 334.69 M 0.50 0.8 50.86 K 3.19 M
LCTX Lineage Cell Therapeutics Inc 3.5784 263.02 M 0.0343 0.97 133.16 K 476.52 K
GENC Gencor Industries IN 4.9333 252.85 M 0.0266 0.54 4.53 K 22.33 K
ELLO Ellomay Capital Ltd 7.9697 250.23 M 0.1362 1.74 300 2.39 K
PLX Protalix Biotherapeutics 54.50 230.43 M 1.50 2.83 19.79 K 1.08 M
CMT Core Molding Technologies Inc 8.8623 193.6 M 0.0594 0.67 5.8 K 51.4 K
EPM Evolution Petroleum Corp 5.6328 143.41 M 0.1514 2.76 199.1 K 1.12 M
USBC USBC, Inc. 600.00 142.73 M 60.00 11.11 21 12.6 K
ARMP Armata Pharmaceuticals Inc 2380.00 139.43 M 770.00 47.83 133 316.54 K
LODE Comstock Mining Inc 490.00 127.01 M 22.475 4.81 531 260.19 K
BDL Flanigan's Enterprises 8.2071 121.04 M 0.0981 1.21 100 820.71
GLU Gabelli Global Utility 8.102 114.2 M 0.083 1.04 37.4 K 303.01 K
MHH Mastech Holdings Inc 3.0407 75.9 M 0.0619 2.08 4.5 K 13.68 K
WYY Widepoint Corp 7.202 60.99 M 0.082 1.15 509 3.67 K
CVU CPI Aerostructures 11.00 60.29 M 0.27 2.52 30.97 K 340.65 K
WWR Westwater Resources 1548.00 52.44 M 48.00 3.2 43 66.56 K
ATNM Actinium Pharmaceuticals Inc 101.0999 49.36 M 2.10 2.12 17 1.72 K
XTNT Xtant Medical Holdings Inc 68.40 38.49 M 3.60 5.56 1.31 K 89.33 K
NNVC Nanoviricides Inc 62.30 36.27 M 3.50 5.95 7.56 K 470.74 K
COHN Cohen & CO Inc 9.5948 34.52 M 0.186 1.98 680 6.52 K
BESS Bimergen Energy Corporation 40.60 29.38 M 1.40 3.57 8 324.8
CVM Cel-Sci Corp 1650.00 24.8 M 75.00 4.76 128 211.2 K
MXC Mexco Energy Corp 5.3107 21.55 M 0.0776 1.48 10 K 53.11 K
BRN Barnwell Industries 3.1611 12.31 M 0.0972 3.17 9.49 K 29.99 K
AWX Avalon Holdings Corp 3.50 11 M 0.03 0.86 1.6 K 5.6 K
CVR Chicago Rivet & Machine Company 18.4837 8.99 M 0.2564 1.41 1.9 K 35.12 K
INUV Inuvo Inc 8.30 6.27 M 0.20 2.47 6.26 K 51.96 K
MPU Mega Matrix Corp 3.9549 4.17 M 0.0218 0.55 14.5 K 57.35 K
ITP IT Tech Packaging Inc 17.9664 1 M 1.0979 6.51 20.74 K 372.59 K
ENSV Enservco Corpporation 14.625 29.09 K 0.375 2.63 1.17 K 17.07 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 105.95 605.2 B 1.04 0.99 234.76 K 24.87 M
HO Heating Oil 3.0294 0.0344 1.15 64.22 K 194.54 K
BZ Brent Crude 108.81 1.08 1 127.81 K 13.91 M
CL Crude Oil 105.95 1.04 0.99 234.76 K 24.87 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 15.3775 2.93 T 0.3945 2.63 90.87 M 1.4 B
TSLA Tesla Inc 8.66 1.5 T 0.286 3.42 170.24 M 1.47 B
AMAT Applied Materials 14.0569 295.63 B 0.1435 1.03 10.33 M 145.2 M
LRCX Lam Research Corp 4.2815 278.3 B 0.0382 0.9 11.47 M 49.12 M
TXN Texas Instruments 26.2989 274.75 B 0.2244 0.86 6.62 M 174.07 M
NFLX Netflix Inc 3.6752 259.77 B 0.1871 5.36 342.7 M 1.26 B
AMGN Amgen Inc 73.3535 251.65 B 0.7106 0.98 3.71 M 272.18 M
GILD Gilead Sciences Inc 39.6121 211.94 B 1.0294 2.67 13.27 M 525.57 M
KLAC K L A-Tencor Corp 37.6173 199.34 B 0.2865 0.77 2.23 M 83.75 M
ADI Analog Devices 36.8724 190.58 B 0.267 0.73 1.97 M 72.61 M
QCOM Qualcomm Inc 43.6785 185.68 B 0.507 1.17 11.05 M 482.79 M
VRTX Vertex Pharmaceutic 87.79 138.91 B 3.09 3.65 2.09 M 183.23 M
SBUX Starbucks Corporation 27.8804 125.35 B 0.1519 0.55 9.71 M 270.63 M
ADP Automatic Data Processing, Inc. 48.3445 120.58 B 1.0274 2.17 3.2 M 154.68 M
BKNG Booking Holdings Inc 36.1405 118.44 B 0.3943 1.1 16.59 M 599.39 M
STX Seagate Technology 26.5607 115.15 B 0.2106 0.8 2.47 M 65.73 M
CME CME Group Inc 45.2986 110.63 B 0.3456 0.77 3.04 M 137.83 M
WDC Western Digital Cp 41.7073 108.25 B 0.5162 1.25 3.04 M 126.87 M
EQIX Equinix Inc 150.0281 103.94 B 2.5648 1.74 956.8 K 143.55 M
REGN Regeneron Pharmaceuticals 264.215 94.76 B 18.0083 7.31 1.51 M 399.7 M
ADBE Adobe Systems Inc 48.39 92.12 B 0.40 0.83 4.14 M 200.13 M
CDNS Cadence Design Systems, Inc. 15.62 91 B 0.14 0.9 2.96 M 46.18 M
INTU Intuit Inc 58.391 90.98 B 0.3067 0.53 1.88 M 110.01 M
FTNT Fortinet Inc 4.006 90.79 B 0.022 0.55 5.58 M 22.34 M
CTAS Cintas Corp 10.3178 89.45 B 0.071 0.69 1.42 M 14.64 M
SNPS Synopsys Inc 37.59 88.14 B 0.39 1.05 439.05 K 16.5 M
MDLZ Mondelez Intl Inc 23.0086 84.23 B 0.144 0.63 8.96 M 206.2 M
MELI MercadoLibre Inc 111.2642 75.55 B 2.4335 2.24 280.33 K 31.19 M
AEP American Electric Power Company 29.417 69.61 B 0.1959 0.67 3.19 M 93.76 M
NXPI Nxp Semiconductors 28.7586 65.93 B 0.3359 1.18 1.79 M 51.43 M
FAST Fastenal Company 8.4635 62.92 B 0.1024 1.22 6.97 M 59 M
NDAQ Nasdaq Inc 9.334 61.5 B 0.049 0.53 2.1 M 19.63 M
GRMN Garmin Ltd 24.7357 55.62 B 0.1703 0.69 1.12 M 27.59 M
IDXX Idexx Laboratories 46.945 54.89 B 0.315 0.68 500.01 K 23.47 M
ADSK Autodesk Inc 36.01 54.36 B 0.61 1.72 2.75 M 98.89 M
EBAY Ebay Inc 21.2936 54.23 B 0.433 2.08 20.53 M 437.17 M
FITB Fifth Third Bancorp 12.4651 48.97 B 0.1116 0.9 5.73 M 71.48 M
BKR Baker Hughes A Ge Co. Cl A 25.698 47.44 B 0.1882 0.74 3.01 M 77.42 M
TRI Thomson Reuters Corporation Common Shares 24.1721 46.99 B 0.1352 0.56 570.6 K 13.79 M
WDAY Workday Inc 67.91 45.52 B 2.86 4.4 1.89 M 128.26 M
PAYX Paychex Inc 26.4887 41.36 B 0.3429 1.31 2.3 M 60.92 M
UAL United Airlines Holdings Inc 31.44 39.17 B 0.60 1.95 1.89 M 59.5 M
BIIB Biogen Inc 226.34 37.44 B 3.04 1.36 1.36 M 307.96 M
NBIS Nebius Group N.V. 30.75 36.43 B 0.36 1.18 2.81 M 86.32 M
VOD Vodafone Grp Plc ADR 14.9052 35.91 B 0.1011 0.68 4.75 M 70.84 M
ACGL Arch Capital Grp Ltd 17.0718 35.53 B 0.1585 0.94 531.6 K 9.08 M
NTAP Netapp Inc 28.9628 34.57 B 0.199 0.69 4.43 M 128.21 M
ERIC Ericsson ADR 8.3226 34.48 B 0.0621 0.75 2.23 M 18.57 M
MCHP Microchip Technology 14.9274 32.76 B 0.1968 1.34 3.69 M 55.03 M
NTRS Northern Trust Corp 44.3329 32.22 B 0.4469 1.02 782.7 K 34.7 M
HBAN Huntington Bcshs 5.1396 31.92 B 0.0926 1.83 8.73 M 44.85 M
WTW Weight Watchers International, Inc 92.3784 30.7 B 0.5569 0.61 289.58 K 26.75 M
EXPE Expedia Group Inc 59.1457 30.11 B 0.6216 1.06 1.47 M 86.67 M
CPRT Copart Inc 4.05 29.92 B 0.03 0.75 3.59 M 14.54 M
DXCM Dexcom 5.9425 29.81 B 0.075 1.28 1.83 M 10.89 M
CINF Cincinnati Financial 34.0116 29.15 B 0.2421 0.72 646.5 K 21.99 M
CTSH Cognizant Tech Sol 31.503 29.06 B 0.1676 0.53 7.59 M 239.11 M
FLEX Flextronics Intl Ltd 5.7608 28.11 B 0.0364 0.64 3.02 M 17.38 M
VRSK Verisk Analytics Inc 60.2889 26.55 B 0.572 0.96 813.7 K 49.06 M
FWONA Liberty Media F1 Series A 24.6731 26.44 B 0.3184 1.31 4.65 M 114.67 M
INSM Insmed Inc 10.81 26.21 B 0.06 0.56 357.68 K 3.87 M
FCNCA First Citizens Bancs 190.798 25.68 B 2.2098 1.17 21.4 K 4.08 M
UTHR United Therapeutic 69.08 25.07 B 0.97 1.42 1.19 M 82.03 M
VTRS Viatris Inc 26.0085 23.95 B 0.5268 2.07 3.56 M 92.55 M
PTC Ptc Inc 26.75 21.35 B 0.17 0.64 312.26 K 8.35 M
ALNY Alnylam Pharmaceuticals 50.04 20.31 B 6.51 14.96 3.23 M 161.81 M
SBAC SBA Communications 72.4023 19.99 B 0.8531 1.19 1.36 M 98.35 M
WWD Woodward Inc 37.957 19.73 B 0.4406 1.17 381.59 K 14.48 M
FSLR First Solar Inc 47.65 19.45 B 1.18 2.54 5.88 M 279.98 M
SWKS Skyworks Solutions 17.5216 19.45 B 0.1974 1.14 2.75 M 48.23 M
SSNC SS&C Technologies 16.4726 18.5 B 0.4099 2.55 1.19 M 19.58 M
NDSN Nordson Corp 64.7736 18.11 B 0.793 1.24 171.3 K 11.1 M
FFIV F5 Networks Inc 79.79 18.03 B 3.70 4.86 3.13 M 249.99 M
EWBC East West Bancorp 21.5801 17.91 B 0.317 1.49 579.27 K 12.5 M
GEN Gen Digital Inc 8.5746 17.8 B 0.0665 0.78 5.37 M 46.06 M
EXEL Exelixis Inc 4.91 17.22 B 0.03 0.61 1.69 M 8.31 M
NBIX Neurocrine Bioscienc 14.48 17.12 B 0.29 2.04 649.13 K 9.4 M
HAS Hasbro Inc 31.4902 17.04 B 0.238 0.76 841.2 K 26.49 M
LAMR Lamar Advertis A 25.1859 16.59 B 0.1287 0.51 892.1 K 22.47 M
LSCC Lattice Semicond 5.22 15.82 B 0.04 0.77 445.82 K 2.33 M
PNFP Pinnacle Finl Ptnrs 23.9138 15.54 B 0.4286 1.82 70.58 K 1.69 M
LECO Lincoln Elec Hld 50.3666 15.4 B 0.8341 1.68 369.9 K 18.63 M
APA Apa Corp 61.5984 15.34 B 0.5382 0.88 2.29 M 140.82 M
ZBRA Zebra Technologies 46.05 15.13 B 0.45 0.99 126.71 K 5.84 M
CG The Carlyle Group 13.3985 14.86 B 0.1954 1.48 258.65 K 3.47 M
ERIE Erie Indemnity Company 59.682 14.23 B 0.6969 1.18 24.3 K 1.45 M
FIVE Five Below Inc 39.22 13.96 B 1.295 3.41 587.24 K 23.03 M
SEIC Sei Investments Company 25.8566 13.09 B 0.1793 0.7 674.08 K 17.43 M
LULU Lululemon Athletica 66.36 12.78 B 0.41 0.62 2.16 M 143.34 M
COO Cooper Companies 31.2509 12.09 B 0.4138 1.34 1.22 M 38.06 M
AKAM Akamai Technologies 44.92 12.03 B 0.42 0.94 1.47 M 66.24 M
HALO Halozyme Therapeutic 8.44 11.69 B 0.07 0.84 1.34 M 11.28 M
TECH Bio-Techne Cp 16.6019 11.44 B 0.1058 0.64 262.82 K 4.36 M
BMRN Biomarin Pharmaceuticals 64.81 11.07 B 4.51 7.48 3.21 M 208.07 M
DPZ Domino's Pizza Inc Common Stock 54.7403 10.86 B 0.2852 0.52 423.6 K 23.19 M
SIRI Sirius XM Holdings 30.0974 10.85 B 0.6473 2.2 4.59 M 138.24 M
ENSG The Ensign Group IN 9.1849 10.8 B 0.0961 1.06 196.34 K 1.8 M
WTFC Wintrust Financial Corp 33.7741 10.43 B 0.5889 1.77 134.08 K 4.53 M
UMBF Ump Financial Corp 47.3754 10.32 B 0.5884 1.26 193 K 9.14 M
VSAT Viasat Inc 68.48 10.31 B 0.59 0.87 185.94 K 12.73 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ABBV Abbvie Inc 27.181 519.48 B 0.7663 2.9 5.69 M 154.79 M
PG Procter & Gamble Company 59.8673 390.92 B 0.5726 0.97 12.59 M 753.51 M
HD Home Depot 59.871 350.19 B 0.5055 0.85 5.18 M 310.03 M
BAC Bank of America Corporation 10.7784 349.7 B 0.2112 2 123.96 M 1.34 B
MS Morgan Stanley 18.8999 293.53 B 0.4195 2.27 15.13 M 286.03 M
SAP SAP Ag ADR 60.2971 269.78 B 0.4814 0.8 1.1 M 66.27 M
CAT Caterpillar Inc 62.8966 267.5 B 0.3391 0.54 4.88 M 306.81 M
GS Goldman Sachs Group 125.6091 262.53 B 1.8829 1.52 2.84 M 357.31 M
BML-PH Bank of America Corporation 11.1379 259.47 B 0.0611 0.55 12.65 K 140.92 K
WFC Wells Fargo & Company 29.714 257.44 B 0.5158 1.77 35.8 M 1.06 B
BAC-PL Bank of America Corporation 530.6598 244.84 B 3.088 0.59 2.48 K 1.32 M
AXP American Express Company 65.6415 216.9 B 1.1648 1.81 4.88 M 320.21 M
DIS Walt Disney Company 59.4901 205.84 B 0.3553 0.6 5.89 M 350.39 M
C Citigroup Inc 37.4249 202.38 B 0.5672 1.54 26.67 M 998.22 M
MCD McDonald's Corporation 72.7953 199.68 B 0.5661 0.78 4.77 M 347 M
NEE Nextera Energy 16.2308 180.93 B 0.1507 0.94 5.79 M 93.91 M
UNP Union Pacific Corp 60.7189 178.59 B 0.5251 0.87 3.12 M 189.35 M
CRM Salesforce.com Inc 41.8161 175.69 B 0.8969 2.19 5.27 M 220.56 M
COP ConocoPhillips 42.7854 162.89 B 0.3431 0.81 16.58 M 709.26 M
SCHW The Charles Schwab Corp 18.5821 160.88 B 0.1884 1.02 7.96 M 147.97 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.9227 152.54 B 0.0491 0.84 781.1 K 4.63 M
BX Blackstone Inc 11.1754 152.38 B 0.0966 0.87 2.83 M 31.68 M
CB Chubb Ltd 69.2828 141.03 B 0.9114 1.33 1.35 M 93.61 M
PGR Progressive Corp 17.4867 134.27 B 0.1549 0.89 2.81 M 49.11 M
LOW Lowe's Companies 34.8947 130.09 B 0.3663 1.06 4.51 M 157.3 M
COF Capital One Financial Corp 52.9344 117.8 B 0.7923 1.52 2.19 M 116.06 M
ENB Enbridge Inc 21.9646 106.45 B 0.1193 0.55 757.1 K 16.63 M
MPC Marathon Petroleum Corp 25.1975 106.07 B 0.5952 2.42 8.99 M 226.55 M
HCA Hca Holdings Inc 34.9179 105.37 B 0.3527 1.02 2.32 M 81.18 M
NOW Servicenow Inc 45.46 103.39 B 1.03 2.32 3.34 M 151.89 M
ICE Intercontinental Exchange 30.8347 98.56 B 0.2457 0.8 2.6 M 80.06 M
MMM 3M Company 64.8803 97.85 B 0.3437 0.53 2.74 M 177.83 M
VLO Valero Energy Corp 22.5171 97.81 B 0.8288 3.82 16.94 M 381.43 M
PSX Phillips 66 37.8131 97.79 B 0.8511 2.3 6.11 M 230.99 M
USB U.S. Bancorp 24.4975 94.65 B 0.3317 1.37 7.1 M 173.98 M
KKR KKR & Co. LP 13.9894 93.14 B 0.2803 2.04 1.34 M 18.78 M
PNC PNC Bank 50.7547 91.77 B 0.5488 1.09 2.82 M 143.12 M
AMT American Tower Corp 57.8054 88.29 B 0.453 0.79 2.87 M 166.16 M
PWR Quanta Services 27.3113 87.87 B 0.3938 1.46 1.21 M 33.05 M
MSI Motorola Solutions 48.2192 87.19 B 0.3968 0.83 1.35 M 65.26 M
TRV The Travelers Companies Inc 63.6002 82.12 B 1.1182 1.79 2.12 M 134.67 M
CP Canadian Pacific Railway 22.6775 81.56 B 0.3365 1.51 3.81 M 86.36 M
EOG Eog Resources 52.6875 79.47 B 0.4224 0.81 3.78 M 199.06 M
E Eni S.P.A. ADR 19.3029 78.5 B 0.1192 0.62 185.5 K 3.58 M
USB-PH U.S. Bancorp 14.6574 76.26 B 0.1552 1.07 148.38 K 2.17 M
CNI Canadian National Railway 39.9199 76.03 B 0.3203 0.81 1.18 M 46.99 M
GM General Motors Company 27.0733 75.3 B 0.1934 0.72 10.74 M 290.88 M
APO Apollo Global Management Llc C 12.0706 72.5 B 0.1111 0.93 585.2 K 7.06 M
GS-PA The Goldman Sachs Group Inc 11.2988 70.6 B 0.0945 0.84 55.58 K 627.95 K
RELX Relx Plc ADR 8.6758 69.26 B 0.0536 0.62 55.6 K 482.37 K
TDG Transdigm Group Inc 77.1913 68.55 B 0.3904 0.51 422.2 K 32.59 M
MS-PA Morgan Stanley 14.001 67.46 B 0.1846 1.34 85.5 K 1.2 M
TAK Takeda Pharmaceutical Co. Ltd ADR 12.8586 66.87 B 0.0808 0.63 24.2 K 311.18 K
BSX Boston Scientific Corp 9.61 64.79 B 0.15 1.59 15.07 M 144.83 M
MET Metlife Inc 32.7431 64.65 B 0.3469 1.07 6.15 M 201.22 M
ALL Allstate Corp 38.9208 64.61 B 0.5559 1.45 1.9 M 74.07 M
TEL TE Connectivity Ltd 38.0001 62.61 B 0.2963 0.79 1.12 M 42.37 M
DAL Delta Air Lines Inc 16.6237 60.66 B 0.3705 2.28 8.8 M 146.31 M
TFC Truist Financial Corp 21.3763 60.24 B 0.1351 0.64 4.46 M 95.25 M
EW Edwards Lifesciences Corp 11.3083 59.81 B 0.3433 3.13 13.44 M 152 M
BDX Becton Dickinson and Company 63.9104 57.91 B 1.253 2 1.44 M 92.23 M
O Realty Income Corp 23.6111 56.78 B 0.1421 0.61 1.36 M 32.07 M
AME Amtek Inc 41.6624 54.65 B 0.386 0.94 731.5 K 30.48 M
LHX L3Harris Technologies Inc 39.9258 51.38 B 0.54 1.37 521.5 K 20.82 M
SRE Sempra 28.3742 51.25 B 0.2337 0.83 2.1 M 59.62 M
INFY Infosys Ltd ADR 3.8351 50.99 B 0.1769 4.84 45.88 M 175.97 M
WAB Wabtec Corp 52.4473 50.93 B 0.627 1.21 439.02 K 23.03 M
TEVA Teva Pharmaceutical Industries Ltd ADR 34.8444 49.47 B 0.3523 1.02 2.3 M 80.24 M
F Ford Motor Company 8.9974 49.04 B 0.0683 0.76 27.3 M 245.61 M
TRI Thomson Reuters Corp 24.5712 48.29 B 0.1374 0.56 549.49 K 13.5 M
CTA-PA E. I. du Pont de Nemours and Company 46.9892 47.57 B 1.0038 2.18 1.38 K 64.85 K
STT State Street Corp 49.305 46.69 B 0.3218 0.66 2.81 M 138.66 M
CMG Chipotle Mexican Grill 7.7254 45.44 B 0.0628 0.82 17.02 M 131.49 M
IQV Iqvia Holdings Inc 43.50 45.34 B 0.23 0.53 211.48 K 9.2 M
ROK Rockwell Automation Inc 70.6713 44.19 B 0.7385 1.06 964.61 K 68.17 M
ED Consolidated Edison Company of New York 36.864 44.11 B 0.2428 0.66 1.76 M 65.04 M
AIG American International Group 35.2099 42.68 B 0.6177 1.79 13.02 M 458.52 M
LYV Live Nation Entertainment 16.30 41.53 B 0.25 1.56 979.48 K 15.97 M
UI Ubiquiti Networks 18.4007 41.5 B 0.5739 3.22 240.32 K 4.42 M
EL Estee Lauder Companies 58.3304 41.1 B 0.3408 0.59 1.16 M 67.91 M
SKYD Skydance Corporation 41.1123 40.54 B 1.1504 2.88 4.83 M 198.69 M
STM Stmicroelectronics N.V. ADR 7.6827 39.96 B 0.1436 1.9 1.19 M 9.14 M
KB KB Financial Group Inc ADR 19.7498 39.51 B 0.199 1.02 126.08 K 2.49 M
CBRE CBRE Group Inc 24.07 38.85 B 0.12 0.5 2.08 M 50.11 M
WEC Wisconsin Energy Corp 27.9183 38.5 B 0.1446 0.52 1.38 M 38.6 M
CCI Crown Castle International Corp 47.2279 38.02 B 0.3544 0.76 2.18 M 102.9 M
TKO Tko Group Holdings Inc Cl A 8.9162 37.57 B 0.1134 1.29 119 K 1.06 M
HIG Hartford Financial Services Group 24.7426 36.85 B 0.3073 1.26 3.25 M 80.41 M
ZTS Zoetis Inc Cl A 28.1568 34.07 B 0.3862 1.39 5.43 M 152.87 M
P Everpure, Inc. 18.83 33.98 B 0.61 3.35 5.73 M 107.9 M
RMD Resmed Inc 37.6012 32.93 B 0.2359 0.63 957.8 K 36.01 M
MTB M&T Bank Corp 83.0733 31.7 B 0.656 0.8 752.62 K 62.52 M
AEE Ameren Corp 23.6696 31.47 B 0.1267 0.54 1.7 M 40.22 M
BIP Brookfield Infrastructure Partners LP 7.8608 31.27 B 0.0428 0.55 479.05 K 3.77 M
FTS Fortis Inc 19.0992 30.79 B 0.2135 1.13 100 1.91 K
PHG Koninklijke Philips Electronics ADR 21.1062 29.73 B 0.1728 0.83 307.4 K 6.49 M
ATO Atmos Energy Corp 30.8518 29.64 B 0.3202 1.05 258.6 K 7.98 M
BAP Credicorp Ltd 81.7488 29.21 B 0.5602 0.69 610.83 K 49.93 M
WRB W.R. Berkley Corp 9.8905 28.54 B 0.1084 1.11 2.09 M 20.69 M
EME Emcor Group 41.1004 28.26 B 0.2735 0.67 306.5 K 12.6 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSCL Satellos Bioscience Inc 86.40 14.40 20 3.27 K 282.53 K
IMP Intermap Tech Corp 4.80 0.60 14.29 2.35 K 11.28 K
ECO Ecosynthetix Inc 5.14 0.44 9.36 12.6 K 64.76 K
BU Burcon Nutrascience Corp 46.8156 3.8048 8.85 586 27.43 K
CGO Cogeco Inc Sv 30.3078 2.1796 7.75 15.72 K 476.47 K
III Imperial Metals Corp 11.30 0.71 6.7 44.81 K 506.41 K
EFR Energy Fuels Inc 9.00 0.50 5.88 4.61 K 41.51 K
Y Yellow Pages Ltd 8.2186 0.4044 5.18 19.6 K 161.08 K
PIF Polaris Infrastructure Inc 211.1766 9.5989 4.76 373 78.77 K
PPTA Perpetua Resources Corp 9.10 0.40 4.6 11.08 K 100.83 K
CMG Computer Modelling Group Ltd 8.1623 0.3443 4.4 105.2 K 858.67 K
CPX-PA Capital Power Corporation Pref A 10.5631 0.4074 4.01 3.88 K 40.98 K
AIF Altus Group Ltd 6.8346 0.2523 3.83 34.5 K 235.8 K
CSH-UN Chartwell Retirement Residences 5.3582 0.1761 3.4 625.73 K 3.35 M
CJR-B Corus Entertainment Inc 11.7794 0.3636 3.19 303.1 K 3.57 M
CORS Corus Entertainment Holdings Inc. 5896.73 181.9976 3.18 606 3.57 M
SYZ Sylogist Ltd 4.126 0.1175 2.93 37.96 K 156.62 K
SGY Surge Energy Inc 24.2674 0.6309 2.67 617.6 K 14.99 M
PGIC Premium Global Income Split Corp 17.5473 0.4557 2.67 406 7.12 K
CTC Canadian Tire Corp Ltd 75.1834 1.8796 2.56 438 32.93 K
HPS-A Hammond Power Solutions Inc 5.9181 0.1462 2.53 6.19 K 36.64 K
KEI Kolibri Global Energy Inc 9.00 0.20 2.27 15.3 K 137.7 K
BDI Black Diamond Group Ltd 16.0777 0.3374 2.14 19.02 K 305.83 K
CCA Cogeco Communications Inc 32.7038 0.6833 2.13 94.69 K 3.1 M
PXT Parex Resources Inc 3.7933 0.0792 2.13 225.7 K 856.15 K
DRM Dream Unlimited Corp 20.1394 0.393 1.99 28.9 K 582.03 K
JAG Jaguar Mining Inc 214.3513 4.1226 1.96 58.69 K 12.58 M
MCB Mccoy Global Inc 4.5942 0.0839 1.86 10.9 K 50.08 K
BPO-PY Brookfield Office Properties Inc Pref Y 6.1738 0.1124 1.85 1 K 6.17 K
ALS Altius Minerals Corp 8.5249 0.1527 1.82 19.82 K 169 K
NOA North American Construction Group Ltd 4.1616 0.0737 1.8 6.6 K 27.47 K
AD-UN Alaris Equity Partners Income Trust 12.5974 0.2221 1.79 24.47 K 308.31 K
WPK Winpak Ltd 14.5561 0.255 1.78 23.84 K 347.02 K
DR Medical Facilities Corp 7.6714 0.1335 1.77 24 K 184.1 K
BOS Airboss America J 3.6651 0.0631 1.75 14.5 K 53.14 K
CP Canadian Pacific Kansas City Ltd 23.5415 0.3896 1.68 1.26 M 29.65 M
QTRH Quarterhill Inc 3.5485 0.0578 1.66 300.51 K 1.07 M
BRE Bridgemarq Real Estate Services Inc 4.059 0.0659 1.65 4.8 K 19.48 K
UNC United Corp Ltd 3.6891 0.0589 1.62 1.6 K 5.9 K
CPX-PC Capital Powr Cum Rat Rest 3 Pref 9.9391 0.1566 1.6 13.23 K 131.5 K
MRE Martinrea International Inc 9.4519 0.1474 1.58 476.92 K 4.51 M
MRD Melcor Dev 11.8023 0.1816 1.56 3.14 K 37.05 K
AQN Algonquin Power and Utilities Corp 3.7575 0.057 1.54 561.73 K 2.11 M
MFC-PF Manulife Financial Corp Pref 3 Class 1 14.6747 0.2223 1.54 5.41 K 79.32 K
GIL Gildan Activewear Inc 17.8996 0.2703 1.53 705.2 K 12.62 M
CHR Chorus Aviation Inc 11.7667 0.1697 1.46 139.16 K 1.64 M
BCE-PI BCE Inc Pref AI 12.6275 0.1774 1.42 7.7 K 97.17 K
TAL Petrotal Corp 54.4819 0.7169 1.33 1.62 K 88.04 K
X TMX Group Ltd 6.6287 0.0843 1.29 82.29 K 545.48 K
ALC Algoma Central 6.6605 0.0845 1.28 2.3 K 15.32 K
CSW-A Corby Spirit and Wine Limited 10.4996 0.1253 1.21 9.91 K 104.04 K
TRI-PB Thomson Reuters Corp Sr B Prf 12.6946 0.1503 1.2 3.78 K 47.99 K
ADEN Adentra Inc 6.8351 0.0804 1.19 66.2 K 452.48 K
GWO-PG Great West Lifeco Inc Pref G 12.2916 0.1426 1.17 18.04 K 221.74 K
FTS-PJ Fortis Srs J Cum Red First Prf 11.9557 0.1347 1.14 1.49 K 17.78 K
EMA-PE Emera Inc Pref E 11.0736 0.1233 1.13 30.12 K 333.59 K
RBN-UN Blue Ribbon Income Fund 4.86 0.0541 1.13 26.67 K 129.6 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 13.5252 0.1449 1.08 79.03 K 1.07 M
AQN-PA Algonquin Power A Cum Rr Prf 11.5144 0.1202 1.05 8.63 K 99.43 K
FTT Finning Intl 16.5154 0.1596 0.98 289.38 K 4.78 M
TA-PH Transalta E Cum Red Rate Rst Prf 10.0813 0.0968 0.97 4.15 K 41.84 K
CSU Constellation Software Inc 120.4662 1.152 0.97 23.48 K 2.83 M
GWO-PP Great Lifec 5.40 % P Non Cum Prf 12.3549 0.1172 0.96 5.62 K 69.37 K
MAL Magellan Aero 3.2397 0.0302 0.94 350 1.13 K
MG Magna International Inc 25.1826 0.2321 0.93 1.01 M 25.55 M
IMO Imperial Oil 33.0662 0.3036 0.93 459.13 K 15.18 M
BIP-UN Brookfield Infrastructure Partners L.P 7.9842 0.0729 0.92 144.18 K 1.15 M
NFI Nfi Group Inc. 7.9672 0.0714 0.9 41.37 K 329.56 K
WRG Western Energy Services Corp 954.00 8.40 0.89 978 933.01 K
CNR Canadian National Railway Co. 41.5052 0.3639 0.88 1.29 M 53.58 M
CU-PE Canadian Util Bb Cum Red Sec Prf 11.8682 0.1035 0.88 4.87 K 57.82 K
SEC Senvest Capital 103.00 0.87 0.85 1.2 K 123.6 K
GDL Goodfellow Inc 3.6651 0.0303 0.83 600 2.2 K
ESI Ensign Energy Services Inc 4.9618 0.0406 0.83 44.25 K 219.56 K
DXT Dexterra Group Inc 15.7748 0.1264 0.81 53.56 K 844.9 K
LIF Labrador Iron Ore Royalty Corp 9.3957 0.0747 0.8 80.44 K 755.76 K
NPI-PA Northland Power Inc Pref A 12.6238 0.1002 0.8 800 10.1 K
LBS-PA Life & Banc Split Corp Pref A 5.1007 0.0401 0.79 9.27 K 47.3 K
PHX Phx Energy Services Corp 5.9073 0.0463 0.79 49.25 K 290.93 K
KEY Keyera Corp 12.8805 0.1007 0.79 304.32 K 3.92 M
BN-PM Brookfield Corporation 10.4943 0.0818 0.79 14.27 K 149.75 K
ENB-PH Enbridge H Cum Redeemable Prf 10.5739 0.082 0.78 11.64 K 123.08 K
MFC-PI Manulife Financial Corp Pref 9 Class 1 13.3323 0.1025 0.77 43.98 K 586.39 K
CU-PF Canadian Utilities Ltd Pref F 11.2609 0.0844 0.76 3.05 K 34.35 K
S Sherritt Intl Rv 3.8935 0.0288 0.75 297.25 K 1.16 M
BN-PFC Brookfield Corporation 10.3639 0.0766 0.74 3.5 K 36.27 K
MTL Mullen Group Ltd 12.7826 0.0922 0.73 84.3 K 1.08 M
BDT Bird Construction Inc 6.514 0.0469 0.73 166.9 K 1.09 M
GWO-PH Great West Lifeco 1St 4.8 H Prf 12.0643 0.0857 0.72 1.74 K 21.02 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 10.2605 0.0722 0.71 2 K 20.48 K
FTS-PH Fortis Inc Pref H 14.3494 0.0991 0.7 8.23 K 118.1 K
BPO-PP Brookfield Offi Pro Cl Aaa P Prf 10.1808 0.069 0.68 17.27 K 175.77 K
GRT-UN Granite Real Estate Investment Trust 19.5656 0.1316 0.68 56.26 K 1.1 M
CPX-PE Capital Power Corporation Pref E 9.6557 0.0648 0.68 15.63 K 150.92 K
TVA-B TVA Group Inc 8.99 0.06 0.67 476 4.28 K
GWO-PR Great 4.80% R Non Cum Frst Prf 12.0515 0.0799 0.67 2.72 K 32.73 K
BCE BCE Inc 20.9565 0.1387 0.67 1.27 M 26.56 M
HLF High Liner 9.7479 0.0645 0.67 18.8 K 183.26 K
FFH Fairfax Financial Holdings Ltd 323.8756 2.1087 0.66 27.86 K 9.02 M
PWF-PR Power Fin 5.50% R Non Cum Prf 12.2201 0.0773 0.64 12.49 K 152.6 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 45.5568 43.98 B 2.179 5.02 137.4 K 6.26 M
LNWO Light & Wonder, Inc. 12.59 6.04 B 0.18 1.45 449 K 5.65 M
HOS Hornbeck Offshore Services, Inc 25.45 1.76 B 0.45 1.8 545.8 K 13.89 M
NTPIF Nam Tai Property Inc. 6.78 262.33 M 0.20 3.04 505.97 K 3.43 M
SEII Sharing Economy International Inc 1044.00 1.29 M 10.00 0.97 1.16 K 1.22 M
CGAC Code Green Apparel Corp 24.00 1.09 M 4.00 20 23 552
BLSP Blue Sphere Corporation 57.291 216.59 K 11.752 25.81 789.11 K 45.21 M
LOTE Lot78 Inc 151.2651 17.28 K 1.3751 0.92 302 45.68 K
XDSL mPhase Technologies Inc 7.50 16.8 K 0.50 7.14 657 4.93 K
CIPI Correlate Infrastructure Partners Inc 3.44 7.83 K 0.64 22.86 25 86
STTO SITO Mobile Ltd. 5.50 5.13 K 0.10 1.85 11.16 K 61.41 K
CBKCQ Christopher & Banks Corporation 7.04 3.86 K 0.41 6.18 388.72 K 2.74 M
SIMPQ Simply Inc 132.375 1.55 K 2.375 1.83 33 4.37 K
RTNB root9B Holdings Inc 9.75 610 0.45 4.84 12.71 K 123.92 K
SYNE Synthesis Energy Systems Inc 52.832 157 2.912 5.83 1.49 K 78.46 K
PEHD Perigee Holdings Inc. 27.20 130 7.20 36 220 5.98 K
TREVQ Trevali Mining Corporation 7.178 0.664 10.19 310 2.23 K
FONU FonU2 Inc 34.00 2.00 6.25 136 4.62 K
TBEV High Performance Beverages Company 23.00 0.90 4.07 147 3.38 K
NKRSF Niko Resources Ltd 8.3677 0.1677 2.05 13.8 K 115.47 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BFM Bedford Metals Corp. 4.9091 1.6364 50 92 451.64
EGT Eguana Technologies Inc 4.40 0.90 25.71 150 660
PGP Power Group Projects Corp 20.00 4.00 25 1.52 K 30.36 K
CTH CoTec Holdings Corp. 50.00 10.00 25 216 10.8 K
ANDC Andina Copper Corporation 10.00 1.875 23.08 440 4.4 K
CTN Centurion Minerals Ltd 28.7999 4.7999 20 52 1.5 K
LXM Lux Metals Corp. 13.00 2.00 18.18 30 390
AXL Arrow Exploration Corp 11.9658 1.7094 16.67 100 K 1.2 M
KEEK Personas Social Incorporated 105.00 15.00 16.67 47 4.93 K
URZ Urz Energy Corp 20.00 2.50 14.29 288 5.76 K
STRM Storm Exploration Inc. 7.68 0.96 14.29 104 798.72
REX Orex Minerals Inc 3.15 0.35 12.5 1 K 3.15 K
PDQ Paradigm Gold Corporation 4.50 0.50 12.5 251 1.13 K
OGW Ongwe Minerals Inc. 11.68 1.28 12.31 1.39 K 16.21 K
GORO Goldgroup Mining Inc. 4.00 0.40 11.11 1.83 K 7.32 K
LTV Leonovus Inc 6.00 0.60 11.11 500 3 K
WEB Westbridge Energy Corporation 14.9348 1.3578 10 404 6.03 K
NZ New Zealand Energy Corp 3.80 0.30 8.57 15.14 K 57.53 K
NEXG NeXGold Mining Corp 5.40 0.36 7.14 250 1.35 K
EPO-H Encanto Potash Corp 13.50 0.75 5.88 5.63 K 76.03 K
NEXM NexMetals Mining Corp. 36.00 2.00 5.88 1.29 K 46.62 K
WEC Winchester Equity Corporation 4.00 0.20 5.26 1.76 K 7.04 K
DSY Destiny Media Technologies Inc 7.25 0.30 4.32 100 725
CKG Chesapeake Gold Corp 3.16 0.13 4.29 30.8 K 97.32 K
MBO Mobio Technologies Inc 10.00 0.40 4.17 650 6.5 K
BBB Brixton Metals Corporation 13.00 0.50 4 1.6 K 20.8 K
PUMA Puma Exploration Inc 27.00 1.00 3.85 43.2 K 1.17 M
LQWD LQwD FinTech Corp 20.30 0.70 3.57 657 13.34 K
CTA Centaurus Energy Inc 155.00 5.00 3.33 462 71.61 K
GAMA Gamma Resources Ltd. 9.80 0.28 2.94 26.26 K 257.32 K
ZEN ZEN Graphene Solutions Ltd 3.94 0.10 2.6 902.1 K 3.55 M
FP FP Newspapers Inc 3.8207 0.0529 1.4 2.1 K 8.03 K
SLG PetroTal Corp 10.0959 0.1328 1.33 161.56 K 1.63 M
TIE Coloured Ties Capital Inc. 5.8882 0.0647 1.11 80.75 K 475.48 K
© 2026 - CastFwd Corp.