Gainer Valuations for 16 September 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 16 September 2013 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 14.70 11.19 B 1.50 11.36 570.48 K 8.39 M
SEB Seaboard Corporation 2763.8113 3.61 B 58.8291 2.17 400 1.11 M
NHC National Healthcare Corp 33.3305 3.27 B 0.2806 0.85 9.3 K 309.97 K
PRK Park National Corp 48.7143 3.25 B 0.3002 0.62 17.8 K 867.11 K
CET Central Securities Corp 10.9551 1.67 B 0.0893 0.82 38.3 K 419.58 K
BHB Bar Harbor Bankshares 10.5262 692.94 M 0.0747 0.71 8.1 K 85.26 K
OBE Obsidian Energy Ltd 70.1935 605.97 M 0.7799 1.12 164.86 K 11.57 M
CIX Compx International Inc 8.7269 543.45 M 0.1643 1.92 490 4.28 K
CTGO Contango Ore Inc 11.00 508.63 M 0.50 4.76 500 5.5 K
VKI Invesco Advantage Muni Income Trust II 4.8689 375.49 M 0.0763 1.59 126.5 K 615.92 K
GTE Gran Tierra Energy Inc 72.60 334.69 M 2.90 4.16 177.32 K 12.87 M
REI Ring Energy Inc 14.84 294.41 M 0.12 0.82 7.2 K 106.85 K
NBH Neuberger Berman Intermediate Fund Inc 6.9844 272.35 M 0.0709 1.03 91.5 K 639.07 K
LCTX Lineage Cell Therapeutics Inc 3.3982 263.02 M 0.1459 4.49 189.88 K 645.25 K
ERC Wells Fargo Advantage Multi-Sector 4.2827 240 M 0.0495 1.17 202.6 K 867.68 K
INTT Intest Corp 3.94 178.28 M 0.0799 2.07 1.4 K 5.52 K
ECF Ellsworth Convertible Growth and Income 3.2524 155.15 M 0.0614 1.92 36.1 K 117.41 K
EPM Evolution Petroleum Corp 5.7598 143.41 M 0.0391 0.68 60.6 K 349.04 K
BCV Bancroft Convertible Fund 6.95 118.18 M 0.0428 0.62 14.2 K 98.69 K
GLU Gabelli Global Utility 8.2227 114.2 M 0.0591 0.72 1.9 K 15.62 K
OPHC Optimumbank Hlds 16.00 112.79 M 0.20 1.27 90 1.44 K
CATX Perspective Therapeutics Inc 6.20 89.77 M 0.10 1.64 6.77 K 41.97 K
CEV Eaton Vance California Muni Income Trust 6.181 75.26 M 0.1152 1.9 35.01 K 216.38 K
IOR Income Opportunity Realty Trust 5.15 74.21 M 0.06 1.18 1.15 K 5.92 K
SDEV Stablecoin Development Corporation 174095.3438 62.17 M 34414.2031 24.64 14 2.44 M
WYY Widepoint Corp 10.90 60.99 M 0.80 7.92 78.82 K 859.14 K
DXR Daxor Corp 6.904 49.8 M 0.1837 2.73 18.83 K 130 K
FSP Franklin Street Properties 6.2853 42.86 M 0.0657 1.06 323.5 K 2.03 M
NNVC Nanoviricides Inc 73.00 36.27 M 1.00 1.39 13.06 K 953.75 K
AGIG AGIG 40.00 36.22 M 1.25 3.23 882 35.28 K
COHN Cohen & CO Inc 8.3377 34.52 M 0.1878 2.3 1.48 K 12.31 K
BESS Bimergen Energy Corporation 50.40 29.38 M 1.40 2.86 18 907.2
CPHI China Pharma Holdings 29.99 23.7 M 4.79 19.01 6.36 K 190.62 K
INLX Intellinetics Inc 28.00 17.35 M 3.50 14.29 223 6.24 K
BRN Barnwell Industries 3.3946 12.31 M 0.0389 1.16 4.84 K 16.43 K
AWX Avalon Holdings Corp 5.88 11 M 0.26 4.63 12.1 K 71.15 K
CVR Chicago Rivet & Machine Company 19.7862 8.99 M 0.5225 2.71 900 17.81 K
INUV Inuvo Inc 11.70 6.27 M 0.50 4.46 4.41 K 51.6 K
DSS Document Security Systems 2679.7075 4.25 M 20.7727 0.78 139 372.48 K
AUMN Golden Minerals Company 25.75 3.6 M 0.25 0.98 13.88 K 357.46 K
OGEN Oragenics Inc 56340.00 1.54 M 1440.00 2.62 2 112.68 K
ENSV Enservco Corpporation 22.95 29.09 K 0.15 0.66 3.09 K 71.01 K
SCPX Scorpius Holdings Inc 172580.3125 12.23 K 20588.0469 13.55 22 3.8 M

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 4.455 97.61 M 0.27 6.45 1.16 K 5.18 K
LINE Linear Minerals Corp. 18.525 6.175 50 6 111.15
DWTZ Data Watts Partners Inc. 5.60 1.12 25 22 123.2

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HE Lean Hogs 92.12 1.42 1.57 23.09 K 2.13 M
CC Cocoa 2636.00 35.00 1.35 13.51 K 35.62 M
HG Copper 3.222 0.0185 0.58 85 273.87

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 6597.1499 5.68 T 73.73 1.13 12.37 M 81.64 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSLA Tesla Inc 11.1053 1.5 T 0.0693 0.63 113.89 M 1.26 B
WMT Walmart Inc. 19.4802 999.14 B 0.1095 0.57 12.6 M 245.49 M
MU Micron Technology 16.0337 820.41 B 0.234 1.48 35.71 M 572.55 M
AZN Astrazeneca Plc ADR 31.6568 289.65 B 0.4072 1.3 1.78 M 56.39 M
LRCX Lam Research Corp 4.2628 278.3 B 0.0306 0.72 14.33 M 61.09 M
AMGN Amgen Inc 82.7964 251.65 B 1.498 1.84 4.78 M 395.51 M
LIN Linde Plc 97.2206 239.54 B 1.3842 1.44 971.9 K 94.49 M
KLAC K L A-Tencor Corp 38.3441 199.34 B 0.5084 1.34 2.03 M 77.95 M
PEP Pepsico Inc 55.7358 195.7 B 0.4815 0.87 4.08 M 227.62 M
VZ Verizon Communications Inc 25.0373 191.94 B 0.28 1.13 15.34 M 384.14 M
ADI Analog Devices 37.1075 190.58 B 0.2688 0.73 950.5 K 35.27 M
MRVL Marvell Technology Inc 11.2326 138.91 B 0.0925 0.83 4.05 M 45.49 M
STX Seagate Technology 23.512 115.15 B 0.3963 1.71 3.65 M 85.92 M
MAR Marriot International 38.0327 110.28 B 0.2293 0.61 1.41 M 53.72 M
WDC Western Digital Cp 39.9619 108.25 B 0.4057 1.03 2.28 M 91.07 M
REGN Regeneron Pharmaceuticals 292.3847 94.76 B 4.3605 1.51 821.2 K 240.11 M
CSX CSX Corp 7.1481 94.62 B 0.0409 0.58 15.39 M 110.02 M
ADBE Adobe Systems Inc 48.14 92.12 B 0.38 0.8 4.5 M 216.6 M
CTAS Cintas Corp 10.7864 89.45 B 0.1032 0.97 1.53 M 16.46 M
MNST Monster Beverage Cp 9.2917 88.82 B 0.1167 1.27 4.53 M 42.12 M
CMCSA Comcast Corporation 15.4569 87.89 B 0.1566 1.02 18.18 M 280.99 M
MDLZ Mondelez Intl Inc 24.1453 84.23 B 0.2349 0.98 9.33 M 225.29 M
NTES Netease Inc ADR 11.8966 81.98 B 0.413 3.6 4.77 M 56.74 M
ROST Ross Stores Inc 31.3527 76.65 B 0.3273 1.05 2.47 M 77.48 M
HON Honeywell International Inc. Common Stock 59.0848 72.33 B 0.729 1.25 2.38 M 140.4 M
KMB Kimberly-Clark Corp 62.4769 67.97 B 0.4795 0.77 1.13 M 70.8 M
NDAQ Nasdaq Inc 8.5863 61.5 B 0.0464 0.54 5.05 M 43.38 M
GRMN Garmin Ltd 29.6839 55.62 B 0.2891 0.98 953.1 K 28.29 M
PCAR Paccar Inc 23.9245 55.58 B 0.2897 1.23 1.73 M 41.44 M
ADSK Autodesk Inc 39.07 54.36 B 0.89 2.33 4.7 M 183.6 M
CCEP Coca-Cola Europacific Partners Plc 18.2532 51.59 B 0.3162 1.76 2.35 M 42.92 M
FITB Fifth Third Bancorp 12.1433 48.97 B 0.0722 0.6 8.35 M 101.44 M
BKR Baker Hughes A Ge Co. Cl A 26.1938 47.44 B 0.1311 0.5 3.09 M 80.95 M
TRI Thomson Reuters Corporation Common Shares 25.1084 46.99 B 0.1438 0.58 649.4 K 16.31 M
ROP Roper Industries 122.3789 46.99 B 1.012 0.83 350.36 K 42.88 M
PAYX Paychex Inc 27.5748 41.36 B 0.2171 0.79 1.11 M 30.7 M
UAL United Airlines Holdings Inc 32.66 39.17 B 0.46 1.43 4.28 M 139.72 M
TER Teradyne Inc 14.915 38.31 B 0.0828 0.56 1.64 M 24.48 M
BIIB Biogen Inc 239.57 37.44 B 4.86 2.07 1.04 M 249.78 M
NBIS Nebius Group N.V. 34.91 36.43 B 0.53 1.54 4.7 M 164.11 M
VOD Vodafone Grp Plc ADR 17.1233 35.91 B 0.1516 0.89 5.13 M 87.81 M
ACGL Arch Capital Grp Ltd 16.8911 35.53 B 0.0919 0.55 1.04 M 17.53 M
ESLT Elbit Systems Ltd 40.5165 34.69 B 0.4671 1.17 46.9 K 1.9 M
ERIC Ericsson ADR 9.5775 34.48 B 0.1517 1.61 3.83 M 36.69 M
FISV Fiserv Inc 24.2318 33.69 B 0.2083 0.87 1.43 M 34.65 M
GMAB Genmab A/S ADR 3.60 33.25 B 0.296 8.96 19.5 K 70.2 K
MCHP Microchip Technology 15.3029 32.76 B 0.1794 1.19 2.79 M 42.75 M
ILMN Illumina Inc 83.0156 32.49 B 0.7685 0.93 900.01 K 74.72 M
NTRS Northern Trust Corp 40.0822 32.22 B 0.3552 0.89 1.35 M 54.28 M
RYAAY Ryanair Hlds Plc ADR 17.5096 31.7 B 0.4748 2.79 878.83 K 15.39 M
WTW Weight Watchers International, Inc 93.385 30.7 B 1.5207 1.66 330.69 K 30.88 M
EXPE Expedia Group Inc 48.7838 30.11 B 1.1447 2.4 4.29 M 209.39 M
CINF Cincinnati Financial 32.6393 29.15 B 0.4396 1.37 520.6 K 16.99 M
CTSH Cognizant Tech Sol 35.6576 29.06 B 0.5116 1.46 4.26 M 152 M
KHC Kraft Heinz Company 31.8973 28.7 B 0.3202 1.01 2.06 M 65.6 M
ULTA Ulta Beauty Inc 118.35 28.41 B 0.82 0.7 1.47 M 174.19 M
TCOM Trip.com Group Ltd ADR 24.3815 27.76 B 0.2687 1.11 3.39 M 82.68 M
ON On Semiconductor 7.47 27.1 B 0.05 0.67 3.29 M 24.58 M
VRSK Verisk Analytics Inc 63.0059 26.55 B 0.734 1.18 1.55 M 97.97 M
DLTR Dollar Tree Inc 55.86 26.42 B 0.99 1.8 2.22 M 124 M
FCNCA First Citizens Bancs 194.7427 25.68 B 1.965 1.02 6.4 K 1.25 M
UTHR United Therapeutic 78.98 25.07 B 1.39 1.79 244.1 K 19.28 M
AXON Axon Enterprise Inc 13.16 24.64 B 0.83 6.73 2.31 M 30.38 M
PFG Principal Financial Group Inc 28.1795 24.63 B 0.4821 1.74 1.32 M 37.23 M
EXPD Expeditors Intl 37.9602 24.43 B 0.3061 0.81 1.47 M 55.66 M
TROW T Rowe Price Group 46.1229 23.66 B 0.667 1.47 1.22 M 56.06 M
ENTG Entegris Inc 9.6129 21.17 B 0.0862 0.9 751.34 K 7.22 M
CDW CDW Corporation 20.7765 21.14 B 0.322 1.57 187 K 3.89 M
JBHT J B Hunt Transport 66.1038 21.09 B 0.3641 0.55 1.14 M 75.3 M
SBAC SBA Communications 70.8886 19.99 B 0.7064 1.01 761.6 K 53.99 M
FSLR First Solar Inc 38.48 19.45 B 0.26 0.68 2.87 M 110.63 M
SSNC SS&C Technologies 17.0162 18.5 B 0.2094 1.25 806.4 K 13.72 M
NDSN Nordson Corp 63.8454 18.11 B 0.8649 1.37 166.2 K 10.61 M
EWBC East West Bancorp 22.6701 17.91 B 0.1289 0.57 661.15 K 14.99 M
GEN Gen Digital Inc 9.1853 17.8 B 0.1104 1.22 4.38 M 40.19 M
NBIX Neurocrine Bioscienc 10.74 17.12 B 0.10 0.94 1.13 M 12.11 M
HAS Hasbro Inc 31.593 17.04 B 0.38 1.22 826.9 K 26.12 M
TSEM Tower Semiconductor 4.98 16.76 B 0.18 3.75 67 K 333.66 K
JAZZ Jazz Pharma Plc 89.70 15.75 B 2.52 2.89 679.5 K 60.95 M
LECO Lincoln Elec Hld 54.0318 15.4 B 0.409 0.76 138.6 K 7.49 M
ICLR Icon Plc 38.87 15.33 B 0.36 0.93 154.16 K 5.99 M
CHRW C.H. Robinson Ww 44.8043 14.96 B 0.6718 1.52 1.02 M 45.49 M
MKSI Mks Instruments Inc 23.1354 14.43 B 0.2187 0.95 275.8 K 6.38 M
REG Regency Centers Corp 30.3562 14.31 B 0.4574 1.53 276.2 K 8.38 M
COKE Coca Cola Bot Cons 5.8264 14.26 B 0.0373 0.64 92.62 K 539.64 K
ARCC Ares Capital Corp 5.2804 14.04 B 0.0273 0.52 1.24 M 6.56 M
FIVE Five Below Inc 47.41 13.96 B 0.324 0.69 808.08 K 38.31 M
SEIC Sei Investments Company 26.0018 13.09 B 0.1367 0.53 511.24 K 13.29 M
LULU Lululemon Athletica 70.04 12.78 B 1.67 2.44 4.43 M 310.29 M
JKHY Jack Henry & Assoc 43.9726 12.28 B 0.2565 0.59 198.7 K 8.74 M
COO Cooper Companies 33.2431 12.09 B 0.3117 0.95 602 K 20.01 M
FDS FactSet Research Systems Inc 98.0374 11.5 B 0.6551 0.67 670.04 K 65.69 M
TECH Bio-Techne Cp 17.7155 11.44 B 0.1899 1.08 316.72 K 5.61 M
RGEN Repligen Cp 9.97 11.12 B 0.07 0.71 310.27 K 3.09 M
BMRN Biomarin Pharmaceuticals 73.40 11.07 B 2.63 3.72 2.14 M 156.86 M
UHAL A M E R C O 17.0463 11.01 B 1.2019 7.59 929 K 15.84 M
SIRI Sirius XM Holdings 30.9874 10.85 B 0.1619 0.53 4.52 M 140.01 M
TTEK Tetra Tech Inc 4.4838 10.41 B 0.0655 1.48 1.62 M 7.25 M
NVMI Nova Ltd 8.92 10.36 B 0.09 1.02 76.81 K 685.1 K
SSB South State Cp 43.5768 10.23 B 0.2692 0.62 43.1 K 1.88 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 13.2181 2.06 T 0.2176 1.67 7.98 M 105.53 M
LLY Eli Lilly and Company 42.1195 1.28 T 0.2906 0.69 2.67 M 112.29 M
BRK-A Berkshire Hathaway Inc (Class A) 172500.00 1.25 T 2345.00 1.38 503 86.77 M
BRK-B Berkshire Hathaway Inc (Class B) 114.84 1.25 T 1.30 1.14 3.16 M 362.71 M
WMT Walmart Stores 19.5268 999.14 B 0.1097 0.56 12.6 M 246.07 M
JPM JP Morgan Chase & Company 37.992 908.4 B 0.3932 1.05 17.13 M 650.64 M
JNJ Johnson & Johnson 63.0062 675.92 B 0.3255 0.52 7.56 M 476.56 M
MA Mastercard Inc 62.2225 573.97 B 0.4257 0.69 7.06 M 439.23 M
ABBV Abbvie Inc 27.6456 519.48 B 0.5611 2.07 3.54 M 97.78 M
PG Procter & Gamble Company 59.2873 390.92 B 0.821 1.4 7.51 M 445.41 M
ORCL Oracle Corporation 28.0187 367.83 B 0.4334 1.57 25.46 M 713.45 M
MRK Merck & Company 31.1841 364.98 B 0.2588 0.84 9.88 M 308.12 M
UNH Unitedhealth Group Inc 61.7204 363 B 0.5259 0.86 4.23 M 261 M
GE General Electric Company 93.8181 350.6 B 1.399 1.51 7.67 M 719.26 M
HD Home Depot 56.4521 350.19 B 0.3214 0.57 8.05 M 454.69 M
MS Morgan Stanley 20.8181 293.53 B 0.4348 2.13 19.75 M 411.22 M
RY Royal Bank of Canada 39.1336 280.24 B 0.3801 0.98 263.7 K 10.32 M
RTX Raytheon Technologies 51.9913 270.25 B 0.6209 1.21 4.48 M 232.93 M
TMO Thermo Fisher Scientific Inc 88.1167 266.1 B 0.6337 0.72 1.34 M 118.22 M
GS Goldman Sachs Group 131.4669 262.53 B 2.3849 1.85 3.55 M 467.12 M
WFC Wells Fargo & Company 30.1003 257.44 B 0.4913 1.66 19.29 M 580.52 M
TM Toyota Motor Corp Ltd 93.6403 252.97 B 0.6963 0.75 163.71 K 15.33 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.0739 243.69 B 0.0635 1.58 562.8 K 2.29 M
IBM International Business Machines 112.9219 231.11 B 0.5729 0.51 4.08 M 460.94 M
BHP BHP Billiton Ltd ADR 27.6058 206.16 B 0.2588 0.95 1.16 M 32.13 M
C Citigroup Inc 37.5721 202.38 B 0.3758 1.01 19.37 M 727.74 M
TD Toronto Dominion Bank 26.2596 202.28 B 0.2777 1.07 699.6 K 18.37 M
APH Amphenol Corp 8.6801 197.42 B 0.0878 1.02 4.32 M 37.48 M
BLK Blackrock Inc 200.1943 188.73 B 5.8958 3.03 1.28 M 255.91 M
DE Deere & Company 65.9606 185.41 B 0.8291 1.27 3.66 M 241.71 M
WELL Welltower Inc 38.3133 181.69 B 0.6405 1.7 2 M 76.65 M
NVO Novo Nordisk A/S ADR 28.3249 179.46 B 0.3832 1.37 178.03 K 5.04 M
UNP Union Pacific Corp 59.366 178.59 B 0.6113 1.04 3.87 M 229.82 M
BUD Anheuser-Busch Inbev S.A. ADR 77.9241 169.44 B 1.0475 1.36 1.41 M 110.11 M
PFE Pfizer Inc 15.8841 167.35 B 0.1107 0.7 24.21 M 384.61 M
DHR Danaher Corp 28.2703 165.98 B 0.1411 0.5 4.18 M 118.23 M
SONY Sony Group Corp ADR 3.813 155.98 B 0.0497 1.32 14.43 M 55.03 M
ACN Accenture Plc 60.1284 152.71 B 1.4493 2.47 3.26 M 195.93 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.9288 152.54 B 0.092 1.58 2.17 M 12.85 M
BX Blackstone Inc 12.1678 152.38 B 0.4467 3.81 10.02 M 121.88 M
TJX TJX Companies 23.3618 150.61 B 0.4605 2.01 6.34 M 148 M
T American Telephone and Telegraph Inc. 12.5503 147.8 B 0.0907 0.73 15.94 M 200.1 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.4056 145.69 B 0.0355 0.66 1.7 M 9.2 M
SCCO Southern Copper Corp 18.309 145.37 B 0.5987 3.38 2.56 M 46.89 M
UL Unilever Plc ADR 30.0651 143.13 B 0.3029 1.02 1.05 M 31.66 M
CB Chubb Ltd 68.8363 141.03 B 0.5438 0.8 924.16 K 63.62 M
LMT Lockheed Martin Corp 91.0719 139.32 B 0.8578 0.95 1.42 M 129.14 M
ETN Eaton Corp 49.4951 137.61 B 0.8667 1.78 2.13 M 105.59 M
RIO Rio Tinto Plc ADR 20.9286 137.5 B 0.1083 0.52 1.37 M 28.69 M
BA Boeing Company 98.5009 137.39 B 3.6958 3.9 7.71 M 759.56 M
SPGI S&P Global Inc 55.4041 137.23 B 1.1167 2.06 924.6 K 51.23 M
PGR Progressive Corp 17.6617 134.27 B 0.202 1.16 1.51 M 26.65 M
HDB Hdfc Bank Ltd ADR 6.4258 133.64 B 0.0952 1.5 2.72 M 17.49 M
BTI British American Tobacco Industries ADR 24.4945 130.68 B 0.3005 1.24 311.2 K 7.62 M
MDT Medtronic Inc 39.4458 129.95 B 0.3502 0.9 2.52 M 99.23 M
BMY Bristol-Myers Squibb Company 29.74 128.37 B 1.0409 3.63 10.19 M 302.97 M
MO Altria Group 17.8043 126.99 B 0.147 0.83 5.65 M 100.64 M
PLD Prologis Inc 25.7061 126.49 B 0.2411 0.95 2 M 51.37 M
IBN Icici Bank Ltd ADR 5.1305 125.23 B 0.1991 4.04 15.53 M 79.68 M
MCK Mckesson Corp 118.5899 124.99 B 0.9869 0.84 595 K 70.56 M
SYK Stryker Corp 60.814 123.45 B 0.6096 1.01 1.03 M 62.94 M
PH Parker-Hannifin Corp 85.2706 121.72 B 0.5036 0.59 924 K 78.79 M
BMO Bank of Montreal 38.121 120.04 B 0.3461 0.92 375.7 K 14.32 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 4.1498 117.8 B 0.0729 1.79 14.13 M 58.63 M
CVS CVS Corp 43.0531 113.89 B 0.7417 1.75 5.39 M 231.89 M
BNS Bank of Nova Scotia 30.6826 112.9 B 0.3072 1.01 400.3 K 12.28 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 9.2417 110.91 B 0.1806 1.99 11.97 M 110.58 M
ENB Enbridge Inc 20.6352 106.45 B 0.2102 1.03 783.6 K 16.17 M
HCA Hca Holdings Inc 38.148 105.37 B 0.7518 2.01 2.96 M 112.91 M
CM Canadian Imperial Bank of Commerce 18.9733 105.12 B 0.1749 0.93 326.8 K 6.2 M
DUK Duke Energy Corp 39.394 100.53 B 0.2864 0.73 4.42 M 174.08 M
GD General Dynamics Corp 66.7242 99.29 B 0.7122 1.08 1.21 M 80.67 M
MMM 3M Company 67.5566 97.85 B 0.3569 0.53 3.3 M 222.7 M
ING ING Groep N.V. ADR 6.5622 94.78 B 0.2301 3.63 4.19 M 27.5 M
USB U.S. Bancorp 24.40 94.65 B 0.2407 1 8.61 M 210.19 M
BN Brookfield Corporation 7.2002 94.63 B 0.1463 2.07 2.35 M 16.9 M
UPS United Parcel Service 57.6249 94.56 B 0.5982 1.05 3.49 M 201.18 M
WM Waste Management 31.8964 94.39 B 0.3929 1.25 1.21 M 38.47 M
EMR Emerson Electric Company 46.2255 93.84 B 0.351 0.77 2.82 M 130.14 M
KKR KKR & Co. LP 14.1431 93.14 B 0.1605 1.15 1.25 M 17.64 M
TT Trane Technologies Plc 32.5856 92.12 B 0.4898 1.53 2.53 M 82.45 M
PNC PNC Bank 50.2669 91.77 B 0.6369 1.28 1.39 M 69.65 M
RCL Royal Caribbean Cruises Ltd 33.6632 90.9 B 0.5076 1.53 1.98 M 66.6 M
SPG Simon Property Group 78.9708 89.01 B 1.6605 2.15 1.48 M 116.86 M
AMT American Tower Corp 55.1542 88.29 B 0.4158 0.76 2.72 M 149.77 M
MCO Moody's Corp 60.6039 88.06 B 1.4396 2.43 771.79 K 46.77 M
PWR Quanta Services 26.1791 87.87 B 0.5612 2.19 2.08 M 54.45 M
MSI Motorola Solutions 47.0725 87.19 B 0.285 0.61 2.05 M 96.51 M
FCX Freeport-Mcmoran Inc 27.8937 86.61 B 0.1762 0.64 12.99 M 362.37 M
SHW Sherwin-Williams Company 52.566 85.85 B 0.7641 1.48 2.55 M 133.85 M
ECL Ecolab Inc 84.2073 85.83 B 1.0086 1.21 683.23 K 57.53 M
JCI Johnson Controls Intl 19.8422 85.48 B 0.3959 2.04 2.86 M 56.72 M
NGG National Grid Transco Plc ADR 29.3654 84.07 B 0.3523 1.21 495.65 K 14.55 M
TRV The Travelers Companies Inc 64.2934 82.12 B 0.7679 1.21 2.03 M 130.59 M
ITW Illinois Tool Works Inc 55.924 81.86 B 0.5436 0.98 1.56 M 87.17 M
CP Canadian Pacific Railway 22.4913 81.56 B 0.3382 1.53 3.38 M 76.11 M
CI Cigna Corp 76.5126 80.1 B 0.5629 0.74 1.16 M 88.86 M
E Eni S.P.A. ADR 21.4681 78.5 B 0.1697 0.8 119.8 K 2.57 M
CL Colgate-Palmolive Company 44.6404 77.97 B 0.4388 0.99 2.38 M 106.43 M
NOC Northrop Grumman Corp 79.2958 77.94 B 1.2974 1.66 957.8 K 75.95 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HMMC Hemlo Mining Corp. 90.00 9.00 11.11 113 10.17 K
SDE Spartan Delta Corp 45.1223 3.471 8.33 170 7.67 K
QRC Queens Road Capital Investment Ltd 3.0539 0.2181 7.69 2.56 K 7.82 K
DRM Dream Unlimited Corp 19.3207 1.3753 7.66 122 K 2.36 M
AIM Aimia Inc 16.117 1.1016 7.34 1.85 M 29.89 M
MXG Maxim Power Corp 3.1111 0.1718 5.84 27.1 K 84.31 K
GIB-A CGI Inc 35.0499 1.8332 5.52 2.35 M 82.24 M
DPM Dundee Precious Metals Inc 5.3912 0.2367 4.59 985.3 K 5.31 M
AC Air Canada 3.43 0.15 4.57 4.72 M 16.2 M
GEI Gibson Energy Inc 10.3602 0.4391 4.43 510.53 K 5.29 M
CSU Constellation Software Inc 150.3466 6.1172 4.24 87.65 K 13.18 M
WILD Wildbrain Ltd 3.164 0.1246 4.1 342.7 K 1.08 M
KEI Kolibri Global Energy Inc 12.90 0.50 4.03 11.72 K 151.19 K
GTE Gran Tierra Energy Inc 75.20 2.90 4.01 111.59 K 8.39 M
PGIC Premium Global Income Split Corp 27.2326 1.0255 3.91 731 19.91 K
ACQ Autocanada Inc 30.87 1.1539 3.88 68.8 K 2.12 M
IAG IA Financial Corp Inc 29.8715 1.0649 3.7 167.9 K 5.02 M
ALS Altius Minerals Corp 9.458 0.3309 3.63 20.27 K 191.75 K
CGY Calian Group Ltd 12.4713 0.4192 3.48 29.28 K 365.21 K
FTS-PJ Fortis Srs J Cum Red First Prf 11.4238 0.3791 3.43 56.93 K 650.38 K
ATS Ats Corp 13.92 0.46 3.42 480 K 6.68 M
FTS-PF Fortis 1St Cum Red Srs F Prf 11.3934 0.3585 3.25 18.06 K 205.72 K
AP-UN Allied Properties Real Estate Investment Trust 15.5831 0.4772 3.16 191 K 2.98 M
ALA AltaGas Ltd 19.259 0.5543 2.96 316.75 K 6.1 M
EMA-PC Emera Srs C Cum Rr Prf 12.028 0.3449 2.95 7.51 K 90.38 K
CPX-PE Capital Power Corporation Pref E 9.4735 0.2671 2.9 7.75 K 73.37 K
S Sherritt Intl Rv 3.74 0.1054 2.9 712.64 K 2.67 M
TAL Petrotal Corp 50.8976 1.4338 2.9 749 38.12 K
BBD-PB Bombardier Inc Pref B 5.4421 0.1517 2.87 2.97 K 16.16 K
BYD Boyd Group Services Inc 25.0474 0.6971 2.86 49.6 K 1.24 M
BDT Bird Construction Inc 6.4616 0.1794 2.86 435.5 K 2.81 M
CCL-A CCL Industries Inc 12.6234 0.3418 2.78 500 6.31 K
MER Africa Oil Corp 6.2716 0.1688 2.77 300.1 K 1.88 M
ELVA Electrovaya Inc 3.95 0.10 2.6 1.72 K 6.79 K
SJ Stella Jones Inc 21.9188 0.549 2.57 42.8 K 938.12 K
ELE Elemental Royalty Corporation 4485.4414 104.3125 2.38 4 17.94 K
AQN Algonquin Power and Utilities Corp 3.3792 0.0778 2.36 759.05 K 2.56 M
POU Paramount Resources Ltd 13.6758 0.3135 2.35 146.85 K 2.01 M
MDI Major Drilling Grp 7.1042 0.1622 2.34 357.63 K 2.54 M
GWO-PN Great West 3.65% Non Cum N Prf 14.1598 0.3147 2.27 6.24 K 88.39 K
TRP-PB TC Energy Corp Pref Series 3 12.1161 0.2653 2.24 10.14 K 122.81 K
ABX Barrick Mining Corp 14.7241 0.322 2.24 3.93 M 57.83 M
CU Canadian Utilities Ltd Cl A NV 20.2962 0.4406 2.22 293.88 K 5.96 M
KEY Keyera Corp 12.7438 0.2687 2.15 345.54 K 4.4 M
EFN Element Fleet Management Corp 8.4745 0.1768 2.13 832.53 K 7.06 M
EXE Extendicare Inc 3.1475 0.0656 2.13 182.3 K 573.79 K
CU-PE Canadian Util Bb Cum Red Sec Prf 11.5655 0.2396 2.12 11.82 K 136.67 K
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 6.5963 0.1358 2.1 1.3 K 8.58 K
KMP-UN Killam Apartment Real Estate Investment Trust 6.2305 0.1267 2.08 347.63 K 2.17 M
PD Precision Drilling Corp 218.40 4.40 2.06 848.99 K 185.42 M
MFC-PJ Manulife Fin Non Cum Cl 1 11 Prf 13.0173 0.2616 2.05 5.92 K 77.06 K
CSW-B Corby Spirit and Wine Limited 9.1139 0.1825 2.04 401 3.65 K
BN Brookfield Corporation 7.4662 0.1469 2.01 2.19 M 16.38 M
ACO-X ATCO Ltd 29.2349 0.5657 1.97 171.18 K 5 M
GWO Great-West Lifeco Inc 16.8609 0.3242 1.96 730.84 K 12.32 M
CU-PD Canadian Uti Aa Cum Red Sec Prf 11.5852 0.2149 1.89 6.91 K 80.02 K
BHC Bausch Health Companies Inc 104.50 1.89 1.84 383.55 K 40.08 M
FM First Quantum Minerals Ltd 18.2149 0.3291 1.84 1.22 M 22.24 M
LNR Linamar Corp 29.3679 0.5269 1.83 129.69 K 3.81 M
AI Atrium Mortgage Investment Corp 4.1286 0.074 1.83 7.4 K 30.55 K
RFA RFA Financial Inc. 30.0133 0.5371 1.82 105.79 K 3.17 M
REI-UN RioCan Real Estate Investment Trust 11.9041 0.2129 1.82 680.65 K 8.1 M
OTEX Open Text Corp 14.5114 0.2593 1.82 798.4 K 11.59 M
EMA Emera Incorporated 16.002 0.2768 1.76 432.99 K 6.93 M
WRG Western Energy Services Corp 1048.80 18.00 1.75 1.42 K 1.49 M
ADEN Adentra Inc 6.6219 0.1131 1.74 27.4 K 181.44 K
BIP-UN Brookfield Infrastructure Partners L.P 7.9804 0.1357 1.73 124.14 K 990.7 K
TPX-B Molson Coors Canada Inc 38.2493 0.6431 1.71 3.13 K 119.91 K
CNR Canadian National Railway Co. 40.921 0.6873 1.71 1.36 M 55.86 M
CFW Calfrac Well Services Ltd 850.00 14.25 1.71 7 K 5.95 M
BU Burcon Nutrascience Corp 49.6278 0.8271 1.69 556 27.59 K
FTT Finning Intl 15.6035 0.2586 1.69 308.9 K 4.82 M
FCR-UN First Capital Real Estate Investment Trust 9.6266 0.158 1.67 152.43 K 1.47 M
LIF Labrador Iron Ore Royalty Corp 9.1061 0.1493 1.67 51.77 K 471.46 K
NFI Nfi Group Inc. 7.9654 0.1295 1.65 86.11 K 685.91 K
CKI Clarke Inc 3.3622 0.0541 1.64 4 K 13.45 K
INO-UN Inovalis Real Estate Investment Trust 4.0823 0.0655 1.63 2.34 K 9.54 K
CU-PG Canadian Utilities Ltd Pref G 10.6521 0.1709 1.63 14.82 K 157.9 K
FNV Franco-Nevada Corp 38.6927 0.6206 1.63 991.6 K 38.37 M
EDR Endeavour Silver Corp 4.0456 0.0637 1.6 202.96 K 821.09 K
CU-PF Canadian Utilities Ltd Pref F 10.5696 0.1661 1.6 9.69 K 102.44 K
CPX Capital Power Corp 10.2191 0.1593 1.58 135.85 K 1.39 M
CP Canadian Pacific Kansas City Ltd 23.1894 0.3592 1.57 2.09 M 48.5 M
CAS Cascades Inc 4.0447 0.0621 1.56 96.6 K 390.72 K
MG Magna International Inc 27.889 0.4272 1.56 1.64 M 45.65 M
DII-B Dorel Industries Inc 11.7445 0.1795 1.55 73.8 K 866.74 K
RCI-A Rogers Communications Inc 29.4384 0.4405 1.52 2.12 K 62.56 K
STN Stantec Inc 22.1753 0.3316 1.52 154.29 K 3.42 M
NPI Northland Power Inc 7.0449 0.1049 1.51 195.26 K 1.38 M
POW Power Corp of Canada Sv 15.4909 0.2306 1.51 422.51 K 6.55 M
AD-UN Alaris Equity Partners Income Trust 13.8206 0.2044 1.5 320.16 K 4.42 M
SAP Saputo Inc 18.9663 0.2785 1.49 944.4 K 17.91 M
CF-PC Canaccord Genuity Group Inc Pref C 7.6011 0.1087 1.45 700 5.32 K
PWF-PS Power Financial Corp Pref S 11.0782 0.1583 1.45 18.8 K 208.27 K
D-UN Dream Office Real Estate Investment Trust 35.6077 0.4981 1.42 257.62 K 9.17 M
BDI Black Diamond Group Ltd 17.8681 0.2455 1.39 45.96 K 821.25 K
MAL Magellan Aero 4.5025 0.0608 1.37 24.38 K 109.77 K
WN-PE George Weston 4.75 Ser V Prf 11.1534 0.1467 1.33 6.82 K 76.07 K
CTC-A Canadian Tire Corporation Limited 64.0878 0.8386 1.33 141.4 K 9.06 M
BRF-PC Brookfield Renewable Power Inc Preferred Series 3 11.1154 0.144 1.31 8.52 K 94.66 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 51.3763 43.98 B 0.2749 0.54 35.4 K 1.82 M
BRDCY Bridgestone Corporation 13.1702 32.65 B 0.1315 1.01 1.16 K 15.26 K
LNWO Light & Wonder, Inc. 14.38 6.04 B 0.14 0.98 386.3 K 5.55 M
GAMI GAMCO Investors Inc 32.8977 536.94 M 0.5592 1.73 45.68 K 1.5 M
LCU Lion Copper Corp. Common Shares 4.32 69.49 M 0.27 6.67 6.3 K 27.23 K
MSPC Metrospaces Inc 2150.00 2.86 M 250.00 13.16 11 23.65 K
EARI Entertainment Arts Research Inc 5.80 1.11 M 1.20 26.09 6.51 K 37.74 K
GSFI Green Stream Holdings Inc 13.2367 654.18 K 2.6474 25 84 1.11 K
DNAX DNA Brands Inc 26950.00 339.48 K 5250.0078 24.19 1 26.95 K
BLSP Blue Sphere Corporation 44.07 216.59 K 1.469 3.45 2.12 M 93.55 M
RGGI Resgreen Group International Inc 38.00 48.75 K 1.00 2.7 5 190
XDSL mPhase Technologies Inc 5.00 16.8 K 0.50 11.11 938 4.69 K
NSLPQ New Source Energy Partners L.P 20.73 3.75 K 0.40 1.97 38.85 K 805.32 K
CBDX Curative Biosciences Inc 450.00 3.16 K 70.00 18.42 938 422.1 K
EVKG Ever-Glory International Group Inc. 3.15 2.92 K 0.15 5 34.4 K 108.36 K
EMWPF Eros Media World Plc 248.3042 1.9 K 22.704 10.06 83 20.61 K
SPDC Speed Commerce Inc 59.84 603 0.48 0.81 7.17 K 429.17 K
SYNE Synthesis Energy Systems Inc 52.096 157 2.176 4.36 486 25.32 K
PEHD Perigee Holdings Inc. 32.16 130 0.56 1.77 82 2.64 K
LIQDQ Liquid Holdings Group Inc 9.48 1.42 17.62 85.21 K 807.81 K
TBEV High Performance Beverages Company 17.00 2.10 14.09 411 6.99 K
PTRC Petro River Oil Corp 31.00 2.00 6.9 2.27 K 70.37 K
HMNY Helios and Matheson Analytics Inc 1925.8901 27.1252 1.43 61 117.48 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SPAR Spartacus Metals Inc. 3.28 0.88 36.67 938 3.08 K
OBUL One Bullion Limited 3.8023 0.7359 24 840 3.19 K
GIP Green Impact Partners Inc 110.00 20.00 22.22 6 660
WEB Westbridge Energy Corporation 8.1462 1.3577 20 175 1.43 K
AXL Arrow Exploration Corp 10.2564 1.7094 20 80 K 820.51 K
WLR Walker Lane Resources Ltd. 10.50 1.75 20 63 661.5
NZ New Zealand Energy Corp 3.90 0.60 18.18 99.47 K 387.93 K
JJ Jackpot Digital Inc 8.00 1.00 14.29 100 800
ANDC Andina Copper Corporation 28.125 3.125 12.5 1.46 K 40.95 K
BLDS Badlands Resources Inc. 4.50 0.50 12.5 180 810
NEXM NexMetals Mining Corp. 60.00 6.00 11.11 2.23 K 133.74 K
SMN Sun Summit Minerals Corp 4.95 0.45 10 67 331.65
NCP Nickel Creek Platinum Corp. 63.00 5.00 8.62 234 14.74 K
GORO Goldgroup Mining Inc. 5.20 0.40 8.33 4.14 K 21.54 K
LTV Leonovus Inc 6.00 0.30 5.26 2.87 K 17.2 K
ZEN ZEN Graphene Solutions Ltd 3.90 0.18 4.84 322.5 K 1.26 M
SGLD Scorpio Gold Corporation 3.96 0.18 4.76 1.81 K 7.17 K
RET-A Reitmans (Canada) Limited 6.3249 0.2005 3.27 629.42 K 3.98 M
EPO-H Encanto Potash Corp 8.50 0.25 3.03 6.84 K 58.17 K
SLG PetroTal Corp 9.4317 0.2657 2.9 74.89 K 706.34 K
CTA Centaurus Energy Inc 190.00 5.00 2.7 1.36 K 258.4 K
FP FP Newspapers Inc 4.2278 0.1081 2.62 6.04 K 25.55 K
NEXG NeXGold Mining Corp 5.52 0.12 2.22 1.49 K 8.24 K
BKM Pacific Booker Minerals Inc 4.47 0.09 2.05 1.1 K 4.92 K
IFOS Itafos Inc 202.6543 3.7184 1.87 385 78.02 K
OGW Ongwe Minerals Inc. 12.16 0.16 1.33 650 7.9 K
© 2026 - CastFwd Corp.