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

Gainer Valuations for 12 September 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 31.6326 59.93 B 1.0799 3.53 10.29 M 325.63 M
REPX Riley Exploration Permian Inc 40.9219 912.51 M 2.9524 7.78 737 30.16 K
CIX Compx International Inc 8.5626 543.45 M 0.0997 1.18 2.08 K 17.81 K
ACU Acme United Corp 11.1326 269.44 M 0.1329 1.21 9.7 K 107.99 K
ELLO Ellomay Capital Ltd 8.2519 250.23 M 0.0876 1.07 1.61 K 13.32 K
INTT Intest Corp 3.92 178.28 M 0.06 1.55 2 K 7.84 K
NEN New England Realty Associates 33.4112 159.52 M 0.9673 2.98 100 3.34 K
ECF Ellsworth Convertible Growth and Income 3.2115 155.15 M 0.0491 1.55 22.5 K 72.26 K
USBC USBC, Inc. 540.00 142.73 M 60.00 12.5 16 8.64 K
MHH Mastech Holdings Inc 4.3771 75.9 M 0.0698 1.62 250 1.09 K
CVU CPI Aerostructures 11.50 60.29 M 0.38 3.42 34.68 K 398.85 K
IBIO Ibio Inc 2250.00 50.06 M 50.00 2.27 28 63 K
DXR Daxor Corp 6.8751 49.8 M 0.1258 1.86 1.24 K 8.55 K
NNVC Nanoviricides Inc 73.80 36.27 M 6.40 9.5 23.3 K 1.72 M
AGIG AGIG 38.75 36.22 M 1.25 3.33 718 27.82 K
BESS Bimergen Energy Corporation 46.20 29.38 M 1.40 3.13 54 2.49 K
CPHI China Pharma Holdings 27.00 23.7 M 3.10 12.97 3.81 K 102.92 K
AIRI Air Industries Group Inc 53.146 14.57 M 0.8713 1.67 120 6.38 K
BRN Barnwell Industries 3.2156 12.31 M 0.0739 2.35 2.7 K 8.67 K
AWX Avalon Holdings Corp 5.57 11 M 0.17 3.15 3.6 K 20.05 K
DSS Document Security Systems 2658.9348 4.25 M 186.9565 7.56 355 943.92 K
OPTT Ocean Power Tech Inc 350.00 3.89 M 2.00 0.57 53.56 K 18.75 M
SCPX Scorpius Holdings Inc 150610.5313 12.23 K 13125.2344 9.55 3 451.83 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 108.60 605.2 B 1.04 0.97 249.78 K 27.13 M
HO Heating Oil 3.1164 0.0446 1.45 44.17 K 137.66 K
BZ Brent Crude 112.63 1.13 1.01 93.45 K 10.52 M
CL Crude Oil 108.60 1.04 0.97 249.78 K 27.13 M
CC Cocoa 2591.00 20.00 0.78 9 23.32 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 14.5629 5.06 T 0.1534 1.06 404.05 M 5.88 B
TSLA Tesla Inc 10.9953 1.5 T 0.094 0.86 92.4 M 1.02 B
ASML ASML Holding N.V. ADR 82.2492 581.15 B 2.8757 3.62 1.24 M 101.67 M
PANW Palo Alto Networks Inc 7.8783 267.11 B 0.1316 1.7 6.41 M 50.51 M
AMGN Amgen Inc 80.1679 251.65 B 1.0528 1.33 2.69 M 215.31 M
KLAC K L A-Tencor Corp 37.7855 199.34 B 0.3013 0.8 948.1 K 35.82 M
VZ Verizon Communications Inc 24.5448 191.94 B 0.4302 1.78 18.13 M 444.94 M
QCOM Qualcomm Inc 48.7161 185.68 B 0.5098 1.06 17.29 M 842.51 M
VRTX Vertex Pharmaceutic 81.40 138.91 B 1.59 1.99 2.29 M 186.05 M
IBKR Interactive Brokers 4.3808 132.2 B 0.0324 0.75 1.65 M 7.21 M
CDNS Cadence Design Systems, Inc. 13.88 91 B 0.38 2.81 5.06 M 70.26 M
NTES Netease Inc ADR 11.8743 81.98 B 0.1159 0.99 3.16 M 37.56 M
NDAQ Nasdaq Inc 8.5508 61.5 B 0.0793 0.94 5.16 M 44.14 M
MSTR Strategy 10.539 51.25 B 0.253 2.46 898.08 K 9.46 M
KDP Keurig Dr Pepper Inc 5.3049 51.16 B 0.075 1.43 1.74 M 9.24 M
FANG Diamondback Energy 35.8441 49.71 B 0.8455 2.42 451.9 K 16.2 M
VOD Vodafone Grp Plc ADR 16.8757 35.91 B 0.1112 0.66 7.32 M 123.47 M
NTAP Netapp Inc 32.1686 34.57 B 0.1622 0.51 4.55 M 146.23 M
ERIC Ericsson ADR 9.4603 34.48 B 0.0483 0.51 2.88 M 27.23 M
WTW Weight Watchers International, Inc 92.1214 30.7 B 0.9425 1.03 260.93 K 24.04 M
INSM Insmed Inc 15.90 26.21 B 0.95 6.35 866.16 K 13.77 M
INCY Incyte Corp 37.25 24.52 B 1.07 2.96 1.36 M 50.66 M
VTRS Viatris Inc 31.382 23.95 B 0.543 1.76 5.73 M 179.82 M
SSNC SS&C Technologies 16.8023 18.5 B 0.1248 0.75 585.4 K 9.84 M
EWBC East West Bancorp 22.5867 17.91 B 0.1744 0.78 970.03 K 21.91 M
TSEM Tower Semiconductor 4.85 16.76 B 0.03 0.62 52.8 K 256.08 K
NWS News Cp Cl B 15.1884 16.03 B 0.0878 0.58 601.6 K 9.14 M
JAZZ Jazz Pharma Plc 87.33 15.75 B 1.32 1.53 412.2 K 36 M
ICLR Icon Plc 38.62 15.33 B 0.42 1.1 527.73 K 20.38 M
CG The Carlyle Group 12.9446 14.86 B 0.136 1.06 364.5 K 4.72 M
LOGI Logitech Int S.A. 6.5236 13.9 B 0.062 0.96 301.21 K 1.96 M
TXRH Texas Roadhouse Inc 21.3556 12.35 B 0.1688 0.8 738.45 K 15.77 M
AKAM Akamai Technologies 50.57 12.03 B 0.44 0.88 1.58 M 80.02 M
AGNC Agnc Investment Corp 4.8358 11.13 B 0.0269 0.56 5.08 M 24.59 M
UHAL A M E R C O 15.9843 11.01 B 0.1256 0.79 520 K 8.31 M
DPZ Domino's Pizza Inc Common Stock 56.5748 10.86 B 0.3555 0.63 379.4 K 21.46 M
FCFS First Cash Fin Svcs 48.6235 7.87 B 0.4533 0.94 60.27 K 2.93 M
CYTK Cytokinetics 8.62 7.83 B 0.31 3.73 473.72 K 4.08 M
IESC Ies Holdings 4.28 7.31 B 0.25 6.2 500 2.14 K
RIOT Riot Blockchain Inc 12.8416 6.78 B 0.1427 1.12 90.69 K 1.16 M
FORM Formfactor Inc 7.28 6.71 B 0.07 0.97 599.77 K 4.37 M
UBSI United Bkshs Inc 17.7753 6.62 B 0.147 0.83 157.3 K 2.8 M
HOMB Home Bancshares Inc 10.5577 6.02 B 0.09 0.86 218.4 K 2.31 M
CZR Caesars Entertainment Inc 4.64 5.97 B 0.07 1.53 159.65 K 740.77 K
NICE Nice Ltd ADR 37.4135 5.38 B 0.4313 1.17 161.16 K 6.03 M
VSEC V S E Cp 20.2885 5.24 B 0.2681 1.34 10.23 K 207.63 K
NWE Northwestern Corp 25.219 5.22 B 0.182 0.73 380.39 K 9.59 M
LKQ LKQ Corp 28.0132 5.1 B 0.2134 0.77 1.28 M 35.96 M
MRCY Mercury Sys Inc 8.9284 5.09 B 0.0962 1.09 124.9 K 1.12 M
MXL Maxlinear Inc 8.62 4.88 B 0.11 1.29 92.18 K 794.56 K
ICUI I C U Medical Inc 69.78 4.55 B 0.57 0.82 501.34 K 34.98 M
SFM Sprouts Farmers Mark 38.62 4.51 B 0.41 1.07 193.21 K 7.46 M
ITRI Itron Inc 40.37 4.37 B 1.03 2.62 520.39 K 21.01 M
IPAR Inter Parfums Inc 22.7047 4.34 B 1.1664 5.42 219.86 K 4.99 M
IEP Icahn Enterprises 14.1646 3.85 B 0.1311 0.93 73.8 K 1.05 M
ACHC Acadia Healthcr Company 39.19 3.59 B 0.47 1.21 249.87 K 9.79 M
EXTR Extreme Networks 4.33 3.34 B 0.30 7.44 7.71 M 33.37 M
AXGN Axogen Inc 4.37 3.04 B 0.22 5.3 123.6 K 540.13 K
WDFC WD-40 Company 52.7656 3.02 B 0.3017 0.58 52.2 K 2.75 M
CENT Central Garden 5.1418 3.01 B 0.2113 4.29 349.55 K 1.8 M
MARA Marathon Digital Holdings 48.00 2.84 B 0.64 1.35 6.03 K 289.2 K
CENTA Central Garden & Pet 5.088 2.58 B 0.12 2.42 472.33 K 2.4 M
BANR Banner Corp 24.9721 2.54 B 0.2491 1.01 96.68 K 2.41 M
DGII Digi Intl Inc 9.72 2.47 B 0.13 1.36 51.09 K 496.57 K
VECO Veeco Instrument 36.19 2.42 B 0.38 1.06 375.47 K 13.59 M
CLDX Celldex Therapeutics 356.10 2.41 B 7.35 2.11 71.37 K 25.41 M
ADUS Addus Homecare Corp 23.60 2.35 B 0.79 3.46 109.5 K 2.58 M
MCRI Monarch Casino 16.9428 1.94 B 0.0983 0.58 49.23 K 834.13 K
SRPT Sarepta Therapeutics 36.72 1.76 B 0.43 1.18 919.37 K 33.76 M
HCSG Healthcare Svcs Gp 19.8007 1.71 B 0.209 1.07 407.81 K 8.07 M
ANIP ANI Pharma Inc 7.29 1.64 B 0.36 5.19 45.79 K 333.82 K
IMKTA Ingles Markets Inc 22.3046 1.62 B 0.1822 0.82 24.59 K 548.45 K
WEN Wendys Company 5.9233 1.59 B 0.2542 4.48 15.15 M 89.73 M
PCRX Pacira Pharm Inc 38.208 1.46 B 1.098 2.96 240.09 K 9.17 M
CBRL Cracker Barrel 59.7048 1.46 B 1.0223 1.74 194.9 K 11.64 M
TRS Trimas Corp 28.9509 1.36 B 0.3412 1.19 595.5 K 17.24 M
INVA Innoviva Inc 30.813 1.36 B 1.8327 6.32 3.13 M 96.53 M
SBET Sharplink Gaming Ltd 1317.60 1.27 B 21.60 1.67 25 32.94 K
OSBC Old Second Bancorp 5.1564 1.24 B 0.0274 0.53 19.74 K 101.78 K
STAA Staar Surgical Company 12.99 1.2 B 0.12 0.93 213.91 K 2.78 M
GLDD Great Lakes Drg Dock 7.21 1.09 B 0.20 2.85 382.4 K 2.76 M
ATEC Alphatec Holdings 23.52 1.07 B 0.12 0.51 9 K 211.66 K
QNST Quinstreet Inc 9.40 1.07 B 0.05 0.53 61.69 K 579.89 K
SVRA Savara Inc 32.375 1.01 B 0.875 2.78 4.88 K 158.09 K
APOG Apogee Entrpr Inc 22.5082 999.44 M 0.1202 0.54 163.48 K 3.68 M
WLFC Willis Lease Fin C 14.1228 967.32 M 0.2987 2.16 16.63 K 234.82 K
MRNFF Meren Energy Inc. 5.9295 933.04 M 0.0483 0.82 19.3 K 114.44 K
ORRF Orrstown Finl Svcs 12.2138 871.8 M 0.1535 1.27 21.27 K 259.81 K
BLMN Bloomin' Brands Inc 17.9975 850.22 M 0.1385 0.78 425.67 K 7.66 M
PSIX Power Solutions International, Inc. Common Stock 57.83 843.73 M 1.02 1.8 53.28 K 3.08 M
TRIP Tripadvisor Inc 66.2421 830.94 M 0.6225 0.95 1.26 M 83.33 M
PGC Peapack Gladstone FI 15.027 818.68 M 0.0801 0.54 13.62 K 204.64 K
IBCP Independent Bk Cp 6.7733 808.96 M 0.0545 0.81 65.31 K 442.4 K
IRWD Ironwood Pharmaceuti 10.9064 794.8 M 0.1256 1.17 833.88 K 9.09 M
FOXF Fox Factory Cp 18.68 746.05 M 0.41 2.24 113.59 K 2.12 M
CWBC Community West Bncsh 7.0667 711.38 M 0.3451 5.13 2.6 K 18.37 K
SWBI Smith & Wesson Brands Inc 6.9597 699.5 M 0.0889 1.29 3.03 M 21.08 M
ACNB Acnb Corp 11.1358 678.88 M 0.0795 0.72 14 K 155.88 K
SCHL Scholastic Cp 23.6165 673.05 M 0.2647 1.13 183.39 K 4.33 M
EVAC EQV Ventures Acquisition Corp. II 9.88 606.1 M 0.08 0.82 96.5 K 953.43 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MA Mastercard Inc 61.8998 573.97 B 0.8402 1.38 10.87 M 672.99 M
SAP SAP Ag ADR 58.9653 269.78 B 0.722 1.24 1.22 M 71.78 M
DIS Walt Disney Company 58.1667 205.84 B 1.3767 2.42 22.43 M 1.3 B
T American Telephone and Telegraph Inc. 12.4795 147.8 B 0.147 1.19 24.64 M 307.49 M
BA Boeing Company 93.5022 137.39 B 0.4854 0.52 4.77 M 445.71 M
BMY Bristol-Myers Squibb Company 28.7781 128.37 B 0.2767 0.97 6.57 M 188.93 M
MCK Mckesson Corp 117.5116 124.99 B 0.8224 0.7 900.3 K 105.8 M
USB U.S. Bancorp 23.9836 94.65 B 0.1236 0.52 8.24 M 197.67 M
RCL Royal Caribbean Cruises Ltd 32.9525 90.9 B 0.1946 0.59 3.76 M 123.81 M
PWR Quanta Services 25.7951 87.87 B 0.2362 0.92 1.95 M 50.28 M
FCX Freeport-Mcmoran Inc 27.8098 86.61 B 0.2684 0.97 19.5 M 542.39 M
EOG Eog Resources 61.2428 79.47 B 0.3062 0.5 3.13 M 191.71 M
SU Suncor Energy Inc 22.7863 78 B 0.2968 1.32 4.18 M 95.35 M
NOC Northrop Grumman Corp 77.6335 77.94 B 0.5108 0.66 1.06 M 82.28 M
TDG Transdigm Group Inc 78.5306 68.55 B 1.5182 1.97 337.9 K 26.54 M
URI United Rentals 54.1102 68.41 B 0.5133 0.96 2.26 M 122.11 M
CAH Cardinal Health 37.877 64.09 B 0.4658 1.25 2.93 M 110.94 M
CMI Cummins Inc 95.9812 62.52 B 0.5122 0.54 1.73 M 165.61 M
NWG Natwest Group Plc ADR 6.8586 62.49 B 0.0602 0.89 911.28 K 6.25 M
D Dominion Resources 35.4773 60.14 B 0.6944 2 7.92 M 280.83 M
CTA-PB E. I. du Pont de Nemours and Company 48.3483 59 B 0.3717 0.77 200 9.67 K
NKE Nike Inc 30.6009 57.44 B 0.2202 0.72 8.25 M 252.45 M
AME Amtek Inc 41.9396 54.65 B 1.0492 2.57 4.2 M 176.23 M
TEVA Teva Pharmaceutical Industries Ltd ADR 34.5207 49.47 B 0.3374 0.99 3.28 M 113.3 M
WCN Waste Connections Inc 24.5249 47.83 B 0.1458 0.6 435.45 K 10.68 M
IQV Iqvia Holdings Inc 44.47 45.34 B 0.74 1.69 506.49 K 22.52 M
SPG-PJ Simon Property Group Inc 36.6711 44.42 B 0.4965 1.37 176 6.45 K
ROK Rockwell Automation Inc 81.6661 44.19 B 0.594 0.73 718.65 K 58.69 M
EL Estee Lauder Companies 60.0885 41.1 B 0.5468 0.92 1.39 M 83.44 M
SKYD Skydance Corporation 43.0503 40.54 B 0.5687 1.34 4.87 M 209.59 M
KR Kroger Company 12.7777 40.51 B 0.3143 2.52 13.74 M 175.62 M
STM Stmicroelectronics N.V. ADR 7.1881 39.96 B 0.391 5.75 4 M 28.76 M
MTD Mettler-Toledo International 235.05 34.84 B 2.23 0.96 92.11 K 21.65 M
P Everpure, Inc. 23.97 33.98 B 2.59 12.11 34.15 M 818.64 M
IRM Iron Mountain Inc 11.7082 32.98 B 0.3039 2.66 3.98 M 46.63 M
RMD Resmed Inc 44.3582 32.93 B 0.3133 0.71 909.3 K 40.33 M
ATO Atmos Energy Corp 29.7128 29.64 B 0.3596 1.23 422 K 12.54 M
BRO Brown & Brown 14.3636 23.85 B 0.1416 1 1.05 M 15.1 M
SW Smurfit Westrock Plc 22.0668 23.27 B 2.0449 10.21 1 K 22.07 K
LEN Lennar Corp 27.2388 20.62 B 0.2264 0.84 7.21 M 196.3 M
LEN-B Lennar Corporation 23.0386 20.16 B 0.263 1.15 29.49 K 679.32 K
J Jacobs Engineering Group Inc 43.933 18.55 B 0.3405 0.78 1.05 M 46.11 M
RBA Ritchie Bros. Auctioneers Inc 15.5353 17.91 B 0.1865 1.22 572.6 K 8.9 M
JHX James Hardie Industries Se ADR 7.2344 16.86 B 0.0494 0.69 19.36 K 140.06 K
LDOS Leidos Holdings Inc 23.463 16.74 B 0.298 1.29 2.47 M 58.06 M
OVV Ovintiv Inc 68.6707 16.55 B 2.3246 3.5 1.9 M 130.61 M
NVR NVR Inc 902.07 15.97 B 12.35 1.39 45.56 K 41.1 M
OHI Omega Healthcare Investors 10.9391 15.5 B 0.0807 0.74 607.9 K 6.65 M
CLH Clean Harbors 57.90 15.29 B 0.71 1.24 382.08 K 22.12 M
WSO Watsco Inc 63.8329 12.97 B 0.4132 0.65 116.6 K 7.44 M
PNW Pinnacle West Capital Corp 32.3775 12.84 B 0.6845 2.16 2.17 M 70.21 M
SKM Sk Telecom Corp ADR 13.9109 12.71 B 0.248 1.82 440.32 K 6.13 M
HII Huntington Ingalls Industries 54.6178 12.36 B 0.3534 0.65 854.73 K 46.68 M
DPZ Domino's Pizza Inc 56.5748 11.49 B 0.3555 0.63 379.4 K 21.46 M
DVA Davita Healthcare Partners Inc 56.00 11.28 B 0.30 0.54 1.07 M 59.98 M
EVR Evercore Partners Inc 38.3995 11.2 B 0.3446 0.91 302.4 K 11.61 M
FHN First Horizon Corp 7.7321 11.16 B 0.0823 1.08 4.4 M 34.06 M
FLS Flowserve Corp 48.8274 10.86 B 0.3814 0.79 1.1 M 53.85 M
GNRC Generac Holdings Inc 41.40 10.72 B 0.63 1.55 734.78 K 30.42 M
DCI Donaldson Company 31.2635 10.12 B 0.2369 0.76 616.41 K 19.27 M
CUBE Cubesmart 10.3852 10.1 B 0.0729 0.71 689.1 K 7.16 M
MUSA Murphy USA Inc 39.0125 9.4 B 1.281 3.4 1.46 M 56.76 M
REXR Rexford Industrial Realty Inc 9.5631 8.26 B 0.1127 1.19 105.4 K 1.01 M
EDU New Oriental Education & Technology Group ADR 22.2378 8.24 B 0.296 1.35 1.16 M 25.84 M
VFC V.F. Corp 33.1519 8.16 B 0.298 0.91 2.19 M 72.75 M
PBF PBF Energy Inc 14.7497 7.81 B 0.3901 2.72 873.7 K 12.89 M
TFII Tfi International Inc 16.2948 7.75 B 0.4257 2.68 2.4 K 39.11 K
TKR Timken Company 34.3412 7.49 B 0.1918 0.56 1.18 M 40.48 M
BLDR Builders Firstsource 5.74 6.77 B 0.08 1.41 324.52 K 1.86 M
FLR Fluor Corp 59.9427 6.75 B 0.5045 0.85 1.55 M 92.86 M
JBTM JBTMarel Corp 22.2757 6.63 B 0.2622 1.19 113.27 K 2.52 M
MTDR Matador Resources Company 15.4147 6.23 B 0.351 2.33 1.46 M 22.47 M
HXL Hexcel Corp 34.718 6.19 B 0.3587 1.04 388.9 K 13.5 M
WPP Wpp Plc ADR 58.6187 6.04 B 0.4386 0.75 82.56 K 4.84 M
ICL Israel Chemicals Ltd 3.8329 5.9 B 0.0583 1.54 1 K 3.83 K
EXP Eagle Materials Inc 65.9201 5.71 B 0.6204 0.95 627.32 K 41.35 M
NJR Newjersey Resources Corp 13.7004 5.52 B 0.1482 1.09 460.91 K 6.31 M
RITM Rithm Capital Corp 4.6562 5.18 B 0.0587 1.28 937.3 K 4.36 M
SXT Sensient Technologies Corp 34.4406 5.15 B 0.5966 1.76 353.5 K 12.17 M
SKY Skyline Corp 4.5956 4.99 B 0.0287 0.63 11.5 K 52.85 K
KBR KBR Inc 26.1645 4.91 B 0.1333 0.51 781.32 K 20.44 M
STWD Starwood Property Trust 5.99 4.52 B 0.0325 0.55 3.69 M 22.09 M
FLG Flagstar Financial, Inc. 23.9371 4.36 B 0.2699 1.14 895.81 K 21.44 M
MTH Meritage Corp 20.2309 4.33 B 0.2925 1.47 1.53 M 30.99 M
PVH Phillips-Van Heusen Corp 121.5238 4.29 B 0.9426 0.78 1.16 M 141.37 M
AGX Argan Inc 13.7351 4.27 B 0.123 0.9 74.5 K 1.02 M
CRK Comstock Resources 70.4151 4.23 B 0.9565 1.38 186.32 K 13.12 M
GEO Geo Group Inc 11.3033 4.2 B 0.2188 1.97 1.13 M 12.81 M
MANU Manchester United Ltd 15.8978 4 B 0.1298 0.82 14.19 K 225.57 K
SMG Scotts Miracle-Gro Company 37.1461 3.79 B 0.3493 0.95 167.5 K 6.22 M
CNS Cohn & Steers Inc 18.8596 3.79 B 0.1378 0.74 68.8 K 1.3 M
ASH Ashland Global Holdings Inc 36.6925 3.52 B 0.39 1.07 2.16 M 79.39 M
PARR Par Petroleum Corp 17.60 3.36 B 0.60 3.53 16.39 K 288.46 K
NHI National Health Investors 27.2049 3.33 B 0.1371 0.51 68.4 K 1.86 M
AGO Assured Guaranty Ltd 15.4843 3.25 B 0.1518 0.99 3.56 M 55.07 M
DKL Delek Logistics Partners LP 9.8328 3.08 B 0.2621 2.74 26.3 K 258.6 K
HTGC Hercules Technology Growth Capital 4.3028 3.06 B 0.029 0.68 628.19 K 2.7 M
TDC Teradata Corp 54.734 3.05 B 0.6707 1.24 2.02 M 110.75 M
CBZ Cbiz Inc 6.81 3.02 B 0.16 2.41 163.7 K 1.11 M
UNFI United Nat Foods 59.97 2.84 B 1.16 1.97 432.28 K 25.92 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 128.7228 7.15 M 4.8271 3.9 342 44.02 K
PIF Polaris Infrastructure Inc 163.1819 19.1978 13.33 174 28.39 K
BRAG Bragg Gaming Group Inc 7.00 0.70 11.11 147.6 K 1.03 M
TCL-B Transcontinental Inc 7.4933 0.6669 9.77 3.7 K 27.73 K
SDE Spartan Delta Corp 45.1223 3.471 8.33 134 6.05 K
ELVA Electrovaya Inc 3.70 0.25 7.25 23 K 85.1 K
TRZ Transat At Inc 9.90 0.56 6 703.9 K 6.97 M
MAL Magellan Aero 4.2747 0.1974 4.84 24.41 K 104.33 K
ECO Ecosynthetix Inc 3.75 0.15 4.17 8.7 K 32.62 K
ENGH Enghouse Systems Ltd 10.3849 0.3963 3.97 30.51 K 316.8 K
OVV Ovintiv Inc 71.1224 2.5988 3.79 904.78 K 64.35 M
SYZ Sylogist Ltd 4.7718 0.1531 3.31 65.99 K 314.9 K
ET Evertz Technologies Ltd 3.8052 0.1188 3.22 163.6 K 622.53 K
HMMC Hemlo Mining Corp. 85.50 2.25 2.7 8 684
KEI Kolibri Global Energy Inc 11.80 0.30 2.61 33.05 K 389.99 K
AC Air Canada 3.25 0.08 2.52 2.03 M 6.6 M
BPO-PW Brookfield Office Properties Inc Pref W 6.4253 0.154 2.46 600 3.86 K
TCL-A Transcontinental Inc 7.4301 0.1615 2.22 492.44 K 3.66 M
TVA-B TVA Group Inc 8.00 0.17 2.17 1.5 K 12 K
BBD-PB Bombardier Inc Pref B 5.3732 0.1138 2.16 6.69 K 35.96 K
CSE-PA Capstone Infrastructure Corp 7.5335 0.1559 2.11 1 K 7.53 K
ATH Athabasca Oil Corp 7.75 0.16 2.11 1.33 M 10.29 M
WCN Waste Connections Inc 31.0513 0.6377 2.1 86.96 K 2.7 M
CUP-U Caribbean Utilities Company Ltd 5.5145 0.1076 1.99 4 K 22.06 K
CU-PG Canadian Utilities Ltd Pref G 10.4761 0.186 1.81 32.63 K 341.86 K
QBR-A Quebecor Inc 9.2649 0.1582 1.74 800 7.41 K
RBA Rb Global Inc 15.7257 0.2593 1.68 99.69 K 1.57 M
GBT Bmtc Group Inc 9.7497 0.1586 1.65 100 974.97
TOT Total Energy Services Inc 12.9953 0.2001 1.56 27.83 K 361.69 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 13.386 0.2026 1.54 100 1.34 K
SU Suncor Energy Inc 23.4972 0.3471 1.5 5.03 M 118.25 M
PEY Peyto Exploration and Dvlpmnt Corp 6.5017 0.0955 1.49 541.9 K 3.52 M
CIU-PA CU Inc Pref A 10.2021 0.1496 1.49 1.6 K 16.32 K
EMA-PA Emera Inc Pref A 13.0183 0.1902 1.48 4.25 K 55.26 K
FFH-PK Fairfax Financial Holdings Ltd Pref K 12.0103 0.1728 1.46 4.2 K 50.44 K
GSY Goeasy Ltd 9.3726 0.1295 1.4 21.34 K 200.03 K
PGIC-PA Premium Global Income Split Corp 6.9256 0.0937 1.37 2.72 K 18.84 K
DRM Dream Unlimited Corp 17.5196 0.2292 1.33 10.9 K 190.96 K
OLY Olympia Financial Group Inc 13.8664 0.1792 1.31 1.6 K 22.19 K
TC Tucows Inc 9.52 0.12 1.28 275 2.62 K
KEL Kelt Exploration Ltd 8.06 0.10 1.26 72.9 K 587.57 K
FFH Fairfax Financial Holdings Ltd 329.936 4.0064 1.23 67.13 K 22.15 M
XTC Exco Tech 3.9906 0.0484 1.23 23.5 K 93.76 K
AFN Ag Growth International Inc 24.08 0.2841 1.19 32.3 K 777.78 K
RCH Richelieu Hardware Ltd 12.5888 0.1418 1.14 36.24 K 456.22 K
CPH Cipher Pharmaceuticals Inc 9.40 0.10 1.08 245.3 K 2.31 M
GWO-PQ Great Wes 5.15 Q Non Cum Fst Prf 11.8007 0.1251 1.07 7.21 K 85.11 K
TRI-PB Thomson Reuters Corp Sr B Prf 12.8522 0.1362 1.07 1.19 K 15.29 K
BPO-PX Brookfield Office Properties Inc Pref X 6.4049 0.067 1.06 527 3.38 K
PWF-PK Power Finl 4.95 Sr K Prf 10.9716 0.1129 1.04 5.11 K 56.03 K
POU Paramount Resources Ltd 13.041 0.1332 1.03 86.98 K 1.13 M
LNF Leons Furniture 8.027 0.0803 1.01 13.84 K 111.09 K
EMA-PC Emera Srs C Cum Rr Prf 11.8871 0.1117 0.95 3.66 K 43.53 K
RUS Russel Metals 12.9489 0.1133 0.88 105.9 K 1.37 M
CTC Canadian Tire Corp Ltd 89.5986 0.7781 0.88 175 15.68 K
DOL Dollarama Inc 12.6972 0.1096 0.87 1.63 M 20.67 M
KMP-UN Killam Apartment Real Estate Investment Trust 6.098 0.0518 0.86 38.42 K 234.32 K
SLF-PC Sun Life Financial Sr 3 Prf 10.8223 0.0882 0.82 9.73 K 105.33 K
WN-PC George Weston Ser 3 Prf 11.6619 0.0944 0.82 2.77 K 32.33 K
BCE-PF BCE Inc Pref AF 11.0273 0.0892 0.82 11.18 K 123.3 K
SLF-PH Sun Lif Non Cum Rst Cl A 10R Prf 14.8732 0.1197 0.81 5.61 K 83.45 K
VLN Velan Inc Sv 10.557 0.0841 0.8 300 3.17 K
BPS-PB Brookfield Property Split Corp Pref B 13.4933 0.1071 0.8 9.37 K 126.49 K
MFC-PB Manulife Finl Srs 2 Prf 10.9981 0.0871 0.8 6.71 K 73.85 K
BN-PM Brookfield Corporation 9.8748 0.0782 0.8 5.34 K 52.7 K
MER Africa Oil Corp 6.1108 0.0482 0.8 171.2 K 1.05 M
CCL-B CCL Industries Inc 12.1387 0.0882 0.73 419.65 K 5.09 M
WN-PD George Weston 5.20 Ser Iv Prf 11.649 0.0844 0.73 6.47 K 75.43 K
SLF-PD Sun Life Financial Sr 4 Prf 10.7797 0.0777 0.73 8.19 K 88.27 K
IGM Igm Financial Inc 23.9162 0.1694 0.71 166.67 K 3.99 M
BEP-UN Brookfield Renewable Partners L.P 6.3916 0.0439 0.69 149.63 K 956.36 K
MTL Mullen Group Ltd 13.8013 0.093 0.68 187.6 K 2.59 M
BCE-PH Bce Inc Pref H 11.1105 0.0736 0.67 3.08 K 34.25 K
PWF-PG Power Financial Corp Pref G 11.799 0.0749 0.64 2.04 K 24.12 K
MKP Mcan Mortgage Corp 3.9862 0.0251 0.63 17.78 K 70.87 K
DII-B Dorel Industries Inc 11.5682 0.0724 0.63 12.25 K 141.7 K
TRP-PA TC Energy Corp Pref Series 1 12.6322 0.0767 0.61 5.81 K 73.36 K
BN-PR Brookfield Corporation 13.2005 0.0788 0.6 6.96 K 91.86 K
LBS-PA Life & Banc Split Corp Pref A 5.0806 0.03 0.59 6.9 K 35.06 K
TRP-PC TC Energy Corp Pref Series 5 12.8941 0.0723 0.56 26.27 K 338.72 K
WTE Westshore Terminals Investment Corp 16.5181 0.0914 0.56 108.29 K 1.79 M
SJ Stella Jones Inc 21.1868 0.1128 0.54 117.6 K 2.49 M
MID-UN MINT Income Fund 3.749 0.0195 0.52 10.19 K 38.2 K
DR Medical Facilities Corp 7.8054 0.04 0.52 29.98 K 234.04 K
QBR-B Quebecor Inc 9.1531 0.0462 0.51 154 K 1.41 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HOS Hornbeck Offshore Services, Inc 26.45 1.76 B 0.18 0.69 996.36 K 26.35 M
GAMI GAMCO Investors Inc 32.4242 536.94 M 0.3021 0.94 38.44 K 1.25 M
APHD Verde Bio Holdings Inc 660.00 18.16 M 60.00 10 37.9 K 25.01 M
MSPC Metrospaces Inc 1400.00 2.86 M 350.00 33.33 3 4.2 K
AZFL Amazonas Florestal Ltd 28.00 1.64 M 1.90 7.28 6 168
EARI Entertainment Arts Research Inc 3.60 1.11 M 0.578 19.13 55 198
SPRV Web To Door Inc 250.00 390.37 K 50.00 25 44 11 K
DNAX DNA Brands Inc 21000.00 339.48 K 9100.00 76.47 3 63 K
ERFB ERF Wireless Inc 880000.00 84.13 K 40000.00 4.76 557.1 K 490.25 B
AMBS Amarantus BioScience Holdings Inc 11.175 63.04 K 1.005 9.88 40.53 K 452.97 K
XDSL mPhase Technologies Inc 4.50 16.8 K 0.50 12.5 1.43 K 6.43 K
STTO SITO Mobile Ltd. 5.45 5.13 K 0.25 4.81 6.62 K 36.11 K
SNLP Syntrol Corp 14.40 4.45 K 0.90 6.67 7 100.8
LASLY Lentuo International Inc 4.74 3.26 K 0.029 0.62 76.24 K 361.38 K
SIMPQ Simply Inc 145.00 1.55 K 2.475 1.74 125 18.12 K
RTNB root9B Holdings Inc 9.15 610 0.075 0.83 1.51 K 13.84 K
PEHD Perigee Holdings Inc. 32.00 130 9.24 40.6 552 17.66 K
PPJE PPJ Healthcare Enterprises Inc 80.00 29.00 56.86 13 1.04 K
ONCI On4 Communications Inc 101.25 20.25 25 4.53 K 458.97 K
LIQDQ Liquid Holdings Group Inc 7.54 0.49 6.95 28.88 K 217.75 K
FONU FonU2 Inc 120.00 7.60 6.76 6 720
SOGFF Strategic Oil & Gas Ltd 19.80 1.00 5.32 3.4 K 67.32 K
HDYNQ Hyperdynamics Corporation 5.18 0.06 1.17 84.14 K 435.84 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ABM Athabasca Minerals Inc 9.00 3.00 50 2 K 18 K
SMN Sun Summit Minerals Corp 5.40 1.35 33.33 667 3.6 K
ESKR Esker Infrastructure Corp. 3.75 0.75 25 1.87 K 7 K
CMC Cielo Waste Solutions Corp 3.75 0.75 25 1.87 K 7 K
URZ Urz Energy Corp 30.00 5.00 20 920 27.6 K
KTN Kootenay Silver Inc 7.50 1.00 15.38 7.64 K 57.3 K
VCG Visionary Copper and Gold Mines Inc. 3.60 0.40 12.5 910 3.28 K
OGW Ongwe Minerals Inc. 11.84 1.28 12.12 750 8.88 K
GBU Gabriel Resources Ltd 8.30 0.80 10.67 2.01 M 16.68 M
RAGE Renegade Gold Inc. 156.00 12.00 8.33 12 1.87 K
EGT Eguana Technologies Inc 4.40 0.30 7.32 7.73 K 34.01 K
CDB Cordoba Minerals Corp 24.82 1.36 5.8 1.18 K 29.19 K
ZEN ZEN Graphene Solutions Ltd 3.72 0.16 4.49 672.6 K 2.5 M
NEXM NexMetals Mining Corp. 54.00 2.00 3.85 3.53 K 190.84 K
CAMB Cambria Gold Mines Inc. 50.00 1.50 3.09 87.35 K 4.37 M
DSY Destiny Media Technologies Inc 11.05 0.30 2.79 1 K 11.05 K
MXL-H MX Gold Corp 4.90 0.10 2.08 1.7 K 8.33 K
NCP Nickel Creek Platinum Corp. 61.00 1.00 1.67 170 10.37 K
IFOS Itafos Inc 204.5135 1.8592 0.92 884 180.79 K
© 2026 - CastFwd Corp.