Gainer Valuations for 4 October 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 4 October 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 33.7064 59.93 B 0.6976 2.11 5.91 M 199.04 M
IMO Imperial Oil Ltd 32.6375 58.19 B 0.2119 0.65 63.6 K 2.08 M
CBOE CBOE Global Markets Inc 38.6444 38.06 B 0.2008 0.52 478.5 K 18.49 M
CQP Cheniere Energy Partners LP 11.9982 29.15 B 0.2291 1.95 90.06 K 1.08 M
GSAT Globalstar 21.45 11.19 B 1.65 8.33 845.31 K 18.13 M
SEB Seaboard Corporation 2677.7058 3.61 B 22.5098 0.85 200 535.54 K
NHC National Healthcare Corp 33.3366 3.27 B 0.1836 0.55 17.3 K 576.72 K
CET Central Securities Corp 11.1054 1.67 B 0.0704 0.64 23.2 K 257.65 K
TMP Tompkinstrustco 29.9883 1.45 B 0.2433 0.82 26.2 K 785.69 K
ESBA Empire State Realty Op LP 13.057 1.4 B 2.1891 20.14 1.3 K 16.97 K
REPX Riley Exploration Permian Inc 39.0474 912.51 M 1.0873 2.86 275 10.74 K
BHB Bar Harbor Bankshares 10.3281 692.94 M 0.1665 1.64 3.38 K 34.86 K
OBE Obsidian Energy Ltd 67.7029 605.97 M 0.3643 0.54 237.56 K 16.08 M
GTE Gran Tierra Energy Inc 74.60 334.69 M 3.60 5.07 91.32 K 6.81 M
FRD Friedman Industries Inc 8.6866 283.61 M 0.0872 1.01 30.3 K 263.2 K
ELLO Ellomay Capital Ltd 8.4271 250.23 M 0.2589 3.17 2.61 K 22.02 K
PLX Protalix Biotherapeutics 43.90 230.43 M 0.30 0.69 12.02 K 527.63 K
CMT Core Molding Technologies Inc 9.4656 193.6 M 0.0692 0.74 14.7 K 139.14 K
INTT Intest Corp 4.01 178.28 M 0.02 0.5 6.05 K 24.26 K
PED Pedevco Corp 800.00 177.32 M 10.40 1.32 15 12 K
ESP Espey Mfg. & Electronics 18.6842 143.26 M 0.1187 0.64 1.5 K 28.03 K
PLG Platinum Group Metals Ltd 124.00 141.95 M 17.00 15.89 8.62 K 1.07 M
ARMP Armata Pharmaceuticals Inc 3570.00 139.43 M 70.00 2 4 14.28 K
LODE Comstock Mining Inc 462.50 127.01 M 2.50 0.54 416 192.4 K
STXS Stereotaxis Inc 3.125 103.21 M 0.0563 1.83 405.68 K 1.27 M
MHH Mastech Holdings Inc 4.4933 75.9 M 0.0388 0.87 12.14 K 54.57 K
IBIO Ibio Inc 2150.00 50.06 M 50.00 2.38 37 79.55 K
XTNT Xtant Medical Holdings Inc 90.00 38.49 M 1.812 2.05 823 74.07 K
TOON Kartoon Studios Inc 114.00 30.62 M 24.00 26.67 34 3.88 K
BESS Bimergen Energy Corporation 63.00 29.38 M 1.40 2.27 66 4.16 K
CPHI China Pharma Holdings 29.93 23.7 M 0.94 3.24 1.77 K 52.86 K
INLX Intellinetics Inc 38.50 17.35 M 7.00 22.22 7 269.5
RVP Retractable Technologies 3.20 16.45 M 0.09 2.89 75 K 240 K
AIRI Air Industries Group Inc 70.9616 14.57 M 0.9754 1.39 2.04 K 144.76 K
CVR Chicago Rivet & Machine Company 21.2214 8.99 M 0.2926 1.4 1.8 K 38.2 K
TOVX Theriva Biologics Inc 16187.50 7.08 M 437.50 2.78 13 210.44 K
INUV Inuvo Inc 14.40 6.27 M 0.10 0.7 52.07 K 749.81 K
PLAG Planet Green Holdings Corp 187.50 5.01 M 2.50 1.35 154 28.88 K
OPTT Ocean Power Tech Inc 344.00 3.89 M 2.00 0.58 8.24 K 2.83 M
OGEN Oragenics Inc 57060.00 1.54 M 1440.00 2.59 3 171.18 K
SCPX Scorpius Holdings Inc 193306.5313 12.23 K 3316.1875 1.75 2 386.61 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 103.84 605.2 B 0.53 0.51 165.2 K 17.15 M
CC Cocoa 2611.00 26.00 1.01 11.37 K 29.69 M
HG Copper 3.301 0.0325 0.99 38.13 K 125.88 K
HE Lean Hogs 91.85 0.55 0.6 6.74 K 619.44 K
CL Crude Oil 103.84 0.53 0.51 165.2 K 17.15 M

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 6609.75 5.68 T 35.50 0.54 10.8 M 71.39 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 15.952 2.93 T 0.214 1.36 36.3 M 579.05 M
META Meta Platforms Inc 50.6426 1.64 T 1.8455 3.78 74.45 M 3.77 B
TSLA Tesla Inc 12.0653 1.5 T 0.5113 4.43 216.21 M 2.61 B
MU Micron Technology 18.0136 820.41 B 0.4389 2.5 48.08 M 866.1 M
INTC Intel Corp 16.8066 308.96 B 0.1547 0.93 22.55 M 379 M
AMAT Applied Materials 14.9206 295.63 B 0.2038 1.38 11.03 M 164.54 M
LRCX Lam Research Corp 4.4148 278.3 B 0.068 1.56 15.6 M 68.87 M
PANW Palo Alto Networks Inc 7.9867 267.11 B 0.2084 2.68 7.24 M 57.82 M
NFLX Netflix Inc 4.6751 259.77 B 0.0791 1.72 168.18 M 786.27 M
AMGN Amgen Inc 79.7793 251.65 B 1.2662 1.61 3.09 M 246.36 M
LIN Linde Plc 96.5842 239.54 B 1.0422 1.09 659.2 K 63.67 M
GILD Gilead Sciences Inc 43.5498 211.94 B 0.9188 2.16 6.35 M 276.59 M
KLAC K L A-Tencor Corp 38.1621 199.34 B 0.2385 0.63 1.47 M 56.17 M
ADI Analog Devices 36.1011 190.58 B 0.5147 1.45 1.87 M 67.34 M
QCOM Qualcomm Inc 48.1568 185.68 B 0.6443 1.36 7.85 M 378.15 M
ISRG Intuitive Surg Inc 40.4755 158.99 B 0.3711 0.93 3.31 M 134.14 M
IBKR Interactive Brokers 4.8614 132.2 B 0.1095 2.3 1.47 M 7.13 M
SBUX Starbucks Corporation 30.9516 125.35 B 0.212 0.69 5.24 M 162.25 M
ADP Automatic Data Processing, Inc. 47.4184 120.58 B 0.2785 0.59 1.41 M 67.03 M
BKNG Booking Holdings Inc 41.7077 118.44 B 0.505 1.23 13.94 M 581.2 M
STX Seagate Technology 26.3433 115.15 B 0.178 0.68 4.05 M 106.77 M
CME CME Group Inc 44.1991 110.63 B 0.6306 1.45 1.88 M 82.96 M
MAR Marriot International 37.5741 110.28 B 0.2823 0.76 1.38 M 51.94 M
WDC Western Digital Cp 40.1213 108.25 B 0.5429 1.37 1.83 M 73.33 M
EQIX Equinix Inc 123.8556 103.94 B 0.7096 0.58 1.32 M 163.6 M
REGN Regeneron Pharmaceuticals 306.5292 94.76 B 4.9963 1.66 494 K 151.43 M
ADBE Adobe Systems Inc 51.57 92.12 B 0.69 1.36 3.88 M 200.17 M
CDNS Cadence Design Systems, Inc. 13.40 91 B 0.15 1.13 1.16 M 15.49 M
INTU Intuit Inc 59.8165 90.98 B 0.424 0.71 2.37 M 141.51 M
FTNT Fortinet Inc 4.338 90.79 B 0.232 5.65 24.6 M 106.72 M
SNPS Synopsys Inc 37.59 88.14 B 0.28 0.75 348.49 K 13.1 M
CMCSA Comcast Corporation 15.9509 87.89 B 0.2202 1.4 24.67 M 393.47 M
MDLZ Mondelez Intl Inc 23.4899 84.23 B 0.2435 1.05 7.62 M 178.94 M
MELI MercadoLibre Inc 137.2821 75.55 B 2.6228 1.95 393.26 K 53.99 M
HON Honeywell International Inc. Common Stock 57.0991 72.33 B 0.5485 0.97 2.82 M 161.19 M
ORLY O'Reilly Automotive 8.4694 71.92 B 0.0954 1.14 5.69 M 48.21 M
MPWR Monolithic Power Sys 27.8854 66.21 B 0.4025 1.46 174.9 K 4.88 M
NXPI Nxp Semiconductors 34.1868 65.93 B 0.7161 2.14 3.1 M 106.09 M
FAST Fastenal Company 9.2547 62.92 B 0.0487 0.53 5.93 M 54.85 M
NDAQ Nasdaq Inc 8.9908 61.5 B 0.1612 1.83 4.94 M 44.44 M
IDXX Idexx Laboratories 50.995 54.89 B 0.365 0.72 334.37 K 17.05 M
ADSK Autodesk Inc 42.49 54.36 B 0.34 0.81 3.93 M 166.84 M
EBAY Ebay Inc 20.7486 54.23 B 0.2501 1.22 13.94 M 289.34 M
MSTR Strategy 10.556 51.25 B 0.137 1.31 187.67 K 1.98 M
FANG Diamondback Energy 35.3675 49.71 B 1.6757 4.97 646.6 K 22.87 M
FITB Fifth Third Bancorp 12.0252 48.97 B 0.1256 1.06 6.11 M 73.45 M
BKR Baker Hughes A Ge Co. Cl A 25.9316 47.44 B 0.3461 1.35 4.38 M 113.69 M
COHR Coherent Inc 18.50 42.28 B 0.13 0.71 358.9 K 6.64 M
TTWO Take-Two Interactive Software 17.83 42 B 0.099 0.56 2.96 M 52.8 M
TER Teradyne Inc 14.8046 38.31 B 0.1656 1.13 2.82 M 41.72 M
BIIB Biogen Inc 240.30 37.44 B 6.46 2.76 1.33 M 318.64 M
ACGL Arch Capital Grp Ltd 17.4236 35.53 B 0.1299 0.75 659.1 K 11.48 M
ODFL Old Dominion Freight Line Inc 15.0463 34.62 B 0.1372 0.92 960 K 14.44 M
FISV Fiserv Inc 24.1743 33.69 B 0.1627 0.68 1.42 M 34.28 M
STLD Steel Dynamics Inc 12.9049 33.58 B 0.0842 0.66 1.37 M 17.73 M
ILMN Illumina Inc 78.9786 32.49 B 2.286 2.98 727.62 K 57.47 M
NTRS Northern Trust Corp 38.8717 32.22 B 0.3479 0.9 1.32 M 51.18 M
HBAN Huntington Bcshs 5.2444 31.92 B 0.0868 1.68 5.6 M 29.35 M
WTW Weight Watchers International, Inc 93.7891 30.7 B 0.6467 0.69 150.7 K 14.13 M
CINF Cincinnati Financial 33.2395 29.15 B 0.3978 1.21 611.1 K 20.31 M
CTSH Cognizant Tech Sol 37.4217 29.06 B 0.5822 1.58 4.04 M 151.02 M
KHC Kraft Heinz Company 30.9833 28.7 B 0.4425 1.45 9.2 M 284.91 M
VRSN Verisign Inc 50.974 27.91 B 0.4247 0.84 580.7 K 29.6 M
BIDU Baidu Inc ADR 159.00 27.14 B 1.92 1.22 2.6 M 412.61 M
ON On Semiconductor 7.26 27.1 B 0.08 1.11 2.67 M 19.38 M
VRSK Verisk Analytics Inc 61.9859 26.55 B 1.001 1.64 884.7 K 54.84 M
DLTR Dollar Tree Inc 59.21 26.42 B 0.44 0.75 1.43 M 84.55 M
CASY Casey's General Stor 65.3486 25.82 B 0.8971 1.39 181.99 K 11.89 M
FCNCA First Citizens Bancs 196.9747 25.68 B 2.3846 1.23 10 K 1.97 M
UTHR United Therapeutic 85.48 25.07 B 0.81 0.96 547.74 K 46.82 M
PFG Principal Financial Group Inc 27.9031 24.63 B 0.5142 1.88 895.9 K 25 M
LPLA Lpl Financial Hld 32.2653 24.02 B 0.2261 0.71 843.2 K 27.21 M
VTRS Viatris Inc 32.6221 23.95 B 0.2107 0.65 5.71 M 186.24 M
TROW T Rowe Price Group 46.1864 23.66 B 0.4637 1.01 941.2 K 43.47 M
PTC Ptc Inc 28.96 21.35 B 0.21 0.73 326.6 K 9.46 M
ENTG Entegris Inc 9.6033 21.17 B 0.1053 1.11 665.59 K 6.39 M
JBHT J B Hunt Transport 64.7453 21.09 B 0.4262 0.66 570.64 K 36.95 M
WWD Woodward Inc 37.6362 19.73 B 0.5702 1.54 216.13 K 8.13 M
FSLR First Solar Inc 43.97 19.45 B 0.89 2.07 5.28 M 232.34 M
SWKS Skyworks Solutions 20.2457 19.45 B 0.5685 2.89 2.48 M 50.2 M
SSNC SS&C Technologies 16.731 18.5 B 0.1604 0.97 721.2 K 12.07 M
FFIV F5 Networks Inc 91.54 18.03 B 3.09 3.49 1.41 M 128.94 M
HST Host Marriott Financial Trust 10.8487 18.01 B 0.0794 0.74 4.68 M 50.82 M
EWBC East West Bancorp 24.9371 17.91 B 0.2881 1.17 569.31 K 14.2 M
GEN Gen Digital Inc 8.9898 17.8 B 0.2063 2.35 5.88 M 52.87 M
CHTR Charter Communications 132.64 17.42 B 1.09 0.83 748.9 K 99.33 M
NBIX Neurocrine Bioscienc 11.67 17.12 B 0.38 3.37 662.36 K 7.73 M
HAS Hasbro Inc 31.6196 17.04 B 0.3066 0.98 804.5 K 25.44 M
TSEM Tower Semiconductor 4.95 16.76 B 0.05 1.02 42.8 K 211.86 K
LAMR Lamar Advertis A 26.4782 16.59 B 0.386 1.48 1.41 M 37.31 M
PAAS Pan Amer Silver Corp 8.246 16.45 B 0.0562 0.69 1.64 M 13.5 M
HTHT Huazhu Group Ltd ADR 4.2706 15.98 B 0.0685 1.63 147.28 K 628.97 K
LSCC Lattice Semicond 4.50 15.82 B 0.03 0.67 566.51 K 2.55 M
JAZZ Jazz Pharma Plc 90.99 15.75 B 1.46 1.63 601.8 K 54.76 M
APA Apa Corp 65.1873 15.34 B 1.0265 1.6 1.98 M 129.25 M
ZBRA Zebra Technologies 46.52 15.13 B 0.35 0.76 86.84 K 4.04 M
CHRW C.H. Robinson Ww 43.6474 14.96 B 0.5374 1.25 1.09 M 47.6 M
CG The Carlyle Group 13.6752 14.86 B 0.136 1 634.43 K 8.68 M
CHKP Check Point Software 57.62 14.76 B 0.84 1.48 966.8 K 55.71 M
MKSI Mks Instruments Inc 23.9664 14.43 B 0.3587 1.52 221.1 K 5.3 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JPM JP Morgan Chase & Company 37.9334 908.4 B 0.5258 1.41 17.41 M 660.31 M
V Visa Inc 43.5783 790.59 B 0.4187 0.97 9.37 M 408.22 M
JNJ Johnson & Johnson 61.789 675.92 B 0.5166 0.84 6.05 M 373.82 M
XOM Exxon Mobil Corporation 56.2608 670.91 B 0.5345 0.96 11.33 M 637.52 M
MA Mastercard Inc 62.4385 573.97 B 0.3959 0.64 4.08 M 254.53 M
ABBV Abbvie Inc 28.2369 519.48 B 0.4767 1.72 4.14 M 116.94 M
UNH Unitedhealth Group Inc 59.9703 363 B 0.3862 0.65 4.3 M 257.73 M
HSBC HSBC Holdings Plc ADR 28.0658 307.37 B 0.1896 0.68 496.4 K 13.93 M
MS Morgan Stanley 19.5572 293.53 B 0.1014 0.52 11.74 M 229.57 M
RY Royal Bank of Canada 39.5136 280.24 B 0.3555 0.91 162.2 K 6.41 M
RTX Raytheon Technologies 49.4178 270.25 B 0.2749 0.56 3.36 M 165.81 M
TMO Thermo Fisher Scientific Inc 88.6832 266.1 B 0.9794 1.12 1.28 M 113.43 M
WFC Wells Fargo & Company 28.9844 257.44 B 0.2105 0.73 12.33 M 357.36 M
BML-PJ Bank of America Corporation 10.6969 227.78 B 0.0798 0.75 14.56 K 155.78 K
BHP BHP Billiton Ltd ADR 27.3183 206.16 B 0.1726 0.64 1.44 M 39.33 M
DIS Walt Disney Company 57.9979 205.84 B 1.1368 2 6.55 M 379.65 M
C Citigroup Inc 36.2018 202.38 B 0.5452 1.53 18.44 M 667.42 M
TTE Totalenergies Se ADR 21.8004 192.94 B 0.1348 0.62 1.06 M 23 M
ABT Abbott Laboratories 26.2141 191.31 B 0.2109 0.81 7.48 M 196.02 M
BLK Blackrock Inc 199.7171 188.73 B 1.5272 0.77 336.7 K 67.24 M
WFC-PL Wells Fargo & Company 654.9195 188.14 B 3.5419 0.54 4.68 K 3.07 M
DE Deere & Company 65.574 185.41 B 0.3654 0.56 3.08 M 202.08 M
SAN Banco Santander ADR 4.7232 181.09 B 0.1582 3.47 8 M 37.8 M
CRM Salesforce.com Inc 52.0656 175.69 B 0.818 1.6 3.6 M 187.48 M
BUD Anheuser-Busch Inbev S.A. ADR 77.3612 169.44 B 0.5941 0.77 504.4 K 39.02 M
PFE Pfizer Inc 16.0445 167.35 B 0.1272 0.8 20.6 M 330.45 M
DHR Danaher Corp 27.6392 165.98 B 0.2138 0.78 2.92 M 80.84 M
COP ConocoPhillips 47.3285 162.89 B 0.5336 1.14 5 M 236.49 M
SCHW The Charles Schwab Corp 18.5375 160.88 B 0.3694 2.03 5.14 M 95.28 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 6.105 152.54 B 0.1738 2.93 799.2 K 4.88 M
BX Blackstone Inc 13.5283 152.38 B 0.4056 3.09 7.44 M 100.64 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.9911 145.69 B 0.0976 1.66 1.14 M 6.83 M
CB Chubb Ltd 69.8977 141.03 B 0.444 0.64 921.64 K 64.42 M
ETN Eaton Corp 49.8706 137.61 B 0.5922 1.2 1.74 M 87 M
BA Boeing Company 99.8038 137.39 B 1.6691 1.7 4 M 399.02 M
PGR Progressive Corp 18.4159 134.27 B 0.1145 0.63 5.95 M 109.56 M
MDT Medtronic Inc 39.1325 129.95 B 0.2274 0.58 2.23 M 87.22 M
BMY Bristol-Myers Squibb Company 31.5417 128.37 B 0.6372 2.06 6.27 M 197.62 M
MCK Mckesson Corp 120.4996 124.99 B 2.1016 1.78 1.24 M 148.99 M
SYK Stryker Corp 58.3514 123.45 B 0.3103 0.53 921.1 K 53.75 M
PH Parker-Hannifin Corp 87.3825 121.72 B 0.4955 0.57 572.9 K 50.06 M
COF Capital One Financial Corp 55.9586 117.8 B 1.2255 2.24 3.05 M 170.47 M
NOW Servicenow Inc 54.43 103.39 B 2.28 4.37 1.69 M 91.92 M
CNQ Canadian Natural Resources 8.7629 99.45 B 0.1427 1.66 3.05 M 26.69 M
ICE Intercontinental Exchange 33.05 98.56 B 0.9591 2.99 5.95 M 196.71 M
MMM 3M Company 67.653 97.85 B 0.4816 0.72 2.37 M 160.51 M
VLO Valero Energy Corp 21.7573 97.81 B 0.2148 1 7.84 M 170.55 M
GLW Corning Inc 10.6459 96.59 B 0.2401 2.31 13.31 M 141.74 M
EQNR Equinor ASA ADR 11.8579 96.28 B 0.0626 0.53 767.3 K 9.1 M
ING ING Groep N.V. ADR 6.5403 94.78 B 0.0603 0.93 2.36 M 15.4 M
USB U.S. Bancorp 23.971 94.65 B 0.1767 0.74 6.43 M 154.08 M
BN Brookfield Corporation 7.3721 94.63 B 0.0586 0.8 1.62 M 11.92 M
UPS United Parcel Service 58.5318 94.56 B 0.5789 1 2.25 M 131.92 M
ELV Elevance Health Inc 72.7373 92.83 B 0.6089 0.84 2.2 M 160.22 M
TT Trane Technologies Plc 33.3733 92.12 B 0.5756 1.76 2.35 M 78.59 M
PNC PNC Bank 49.4403 91.77 B 0.3727 0.76 1.65 M 81.35 M
RCL Royal Caribbean Cruises Ltd 33.0043 90.9 B 0.5874 1.81 1.38 M 45.63 M
MCO Moody's Corp 62.263 88.06 B 0.7988 1.3 702 K 43.71 M
MSI Motorola Solutions 49.784 87.19 B 0.4722 0.96 1.98 M 98.51 M
FCX Freeport-Mcmoran Inc 28.3383 86.61 B 0.6459 2.33 19.98 M 566.12 M
SHW Sherwin-Williams Company 55.2254 85.85 B 1.0543 1.95 2.59 M 143.29 M
ECL Ecolab Inc 86.3722 85.83 B 1.3737 1.62 731.21 K 63.16 M
TRV The Travelers Companies Inc 64.377 82.12 B 0.4714 0.74 1.45 M 93.48 M
ITW Illinois Tool Works Inc 56.4094 81.86 B 0.3219 0.57 1.35 M 75.97 M
CP Canadian Pacific Railway 22.5018 81.56 B 0.1454 0.65 1.77 M 39.78 M
CI Cigna Corp 71.9366 80.1 B 1.026 1.45 1.79 M 128.54 M
EOG Eog Resources 63.649 79.47 B 1.0172 1.62 3.21 M 204.09 M
SU Suncor Energy Inc 22.5085 78 B 0.341 1.54 3.79 M 85.41 M
CNI Canadian National Railway 40.9018 76.03 B 0.2422 0.6 964.39 K 39.45 M
RSG Republic Services 26.1004 75.43 B 0.158 0.61 1.24 M 32.33 M
GM General Motors Company 26.5526 75.3 B 0.3049 1.16 13.81 M 366.72 M
FDX Fedex Corp 96.7205 74.82 B 0.9948 1.04 1.14 M 110.56 M
SLB Schlumberger N.V. 64.3463 73.65 B 0.4075 0.64 3.98 M 256.33 M
MFC Manulife Financial Corp 9.5882 73.08 B 0.1091 1.15 1.13 M 10.82 M
APO Apollo Global Management Llc C 15.3862 72.5 B 0.4309 2.88 609.3 K 9.37 M
AJG Arthur J. Gallagher & Company 34.4783 72.48 B 0.2267 0.66 375.4 K 12.94 M
APD Air Products and Chemicals 77.4643 69.53 B 0.6411 0.83 1.33 M 102.89 M
RELX Relx Plc ADR 9.6757 69.26 B 0.0486 0.5 51.6 K 499.27 K
DB Deutsche Bank Ag 32.9625 68.79 B 0.2027 0.62 360.23 K 11.87 M
URI United Rentals 58.7881 68.41 B 0.7554 1.3 999.8 K 58.78 M
ET Energy Transfer LP 6.439 66.9 B 0.0338 0.53 3.24 M 20.86 M
MET Metlife Inc 31.8158 64.65 B 0.5137 1.64 5.51 M 175.46 M
ALL Allstate Corp 40.0746 64.61 B 1.1177 2.87 5 M 200.49 M
CAH Cardinal Health 38.8185 64.09 B 0.2523 0.65 3.1 M 120.25 M
MS-PE Morgan Stanley 14.0451 63.87 B 0.0882 0.63 380.45 K 5.34 M
AFL Aflac Inc 23.7168 62.77 B 0.3051 1.3 3.15 M 74.69 M
TEL TE Connectivity Ltd 41.9466 62.61 B 0.4426 1.07 855.75 K 35.9 M
CMI Cummins Inc 96.0966 62.52 B 1.046 1.1 787.4 K 75.67 M
NWG Natwest Group Plc ADR 7.244 62.49 B 0.1204 1.69 624.95 K 4.53 M
DAL Delta Air Lines Inc 21.7705 60.66 B 0.5618 2.65 17.4 M 378.77 M
TFC Truist Financial Corp 20.8149 60.24 B 0.1669 0.81 1.94 M 40.46 M
EW Edwards Lifesciences Corp 12.135 59.81 B 0.1033 0.86 5.94 M 72.05 M
NUE Nucor Corp 36.0772 58.19 B 0.2514 0.7 1.36 M 49.1 M
BDX Becton Dickinson and Company 63.2313 57.91 B 0.5793 0.92 686.71 K 43.42 M
MPLX Mplx LP 13.6432 57.45 B 0.1454 1.08 49 K 668.52 K
NKE Nike Inc 32.4259 57.44 B 0.2248 0.7 7.17 M 232.43 M
OXY Occidental Petroleum Corp 63.1058 56.88 B 0.668 1.07 2.54 M 160.45 M
OKE Oneok Inc 22.4239 55.08 B 0.2414 1.09 1.22 M 27.37 M
HUM Humana Inc 87.0854 52.6 B 1.9485 2.29 699.93 K 60.95 M
AZO Autozone 421.89 51.78 B 3.63 0.87 226.81 K 95.69 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 135.856 7.15 M 1.6876 1.26 372 50.54 K
PTM Platinum Group Metals Ltd 129.00 18.00 16.22 21.33 K 2.75 M
AC Air Canada 4.49 0.52 13.1 10.33 M 46.4 M
ELEF Silver Elephant Mining Corp 3.3075 0.3308 11.11 2.82 K 9.33 K
PPTA Perpetua Resources Corp 8.90 0.60 7.23 5.7 K 50.73 K
ECO Ecosynthetix Inc 3.83 0.22 6.09 12.2 K 46.73 K
GTE Gran Tierra Energy Inc 76.80 3.70 5.06 59.47 K 4.57 M
BU Burcon Nutrascience Corp 52.1092 2.4814 5 605 31.53 K
CPH Cipher Pharmaceuticals Inc 6.66 0.31 4.88 77.6 K 516.82 K
ACQ Autocanada Inc 33.3211 1.4235 4.46 35.06 K 1.17 M
CEU Ces Energy Solutions Corp 4.3806 0.1841 4.39 576.6 K 2.53 M
BDGI Badger Infrastructure Solutions Ltd 18.4347 0.7277 4.11 71.7 K 1.32 M
EQB EQB Inc 18.8409 0.7293 4.03 425.2 K 8.01 M
MER Africa Oil Corp 7.2767 0.2734 3.9 684.8 K 4.98 M
MCB Mccoy Global Inc 5.9607 0.218 3.8 31.2 K 185.97 K
OLY Olympia Financial Group Inc 14.6616 0.4856 3.43 400 5.86 K
ELVA Electrovaya Inc 4.95 0.15 3.12 16.84 K 83.36 K
TCL-A Transcontinental Inc 8.1005 0.242 3.08 418.5 K 3.39 M
SGY Surge Energy Inc 26.0496 0.7661 3.03 177.72 K 4.63 M
RCH Richelieu Hardware Ltd 13.1995 0.3849 3 17.6 K 232.36 K
FM First Quantum Minerals Ltd 17.7891 0.513 2.97 1.85 M 32.93 M
CCA Cogeco Communications Inc 32.3285 0.8635 2.74 37.76 K 1.22 M
MSCL Satellos Bioscience Inc 96.00 2.40 2.56 893 85.73 K
JAG Jaguar Mining Inc 164.8852 4.1217 2.56 106.8 K 17.61 M
ATS Ats Corp 14.57 0.36 2.53 171 K 2.49 M
CKI Clarke Inc 3.7524 0.084 2.29 3.7 K 13.88 K
IFA Ifabric Corp 3.17 0.07 2.26 18.6 K 58.96 K
MFI Maple Leaf Foods 8.2994 0.1804 2.22 150.8 K 1.25 M
FSZ Fiera Capital Corp 4.7514 0.0991 2.13 12.28 K 58.35 K
PXT Parex Resources Inc 4.2539 0.0863 2.07 239.1 K 1.02 M
TCW Trican Well 8.9103 0.1773 2.03 331.12 K 2.95 M
MX Methanex Corp 41.3061 0.8142 2.01 295.1 K 12.19 M
TECK-B Teck Resources Limited 22.4365 0.4349 1.98 1.57 M 35.21 M
TRZ Transat At Inc 11.16 0.21 1.92 255.69 K 2.85 M
BIR Birchcliff Energy Ltd 4.5631 0.0836 1.87 222.9 K 1.02 M
MFC-PF Manulife Financial Corp Pref 3 Class 1 13.564 0.2484 1.87 3.8 K 51.54 K
TECK-A Teck Resources Limited 24.0406 0.4364 1.85 3.45 K 82.87 K
EXE Extendicare Inc 3.1381 0.0565 1.83 206.1 K 646.76 K
HMMC Hemlo Mining Corp. 126.00 2.25 1.82 1.08 K 135.7 K
AETR Aetherion Technologies Inc. 262.30 4.60 1.79 10.62 K 2.79 M
WPRT Westport Fuel Systems Inc 262.30 4.60 1.79 10.62 K 2.79 M
TPX-B Molson Coors Canada Inc 38.4119 0.6726 1.78 1.09 K 41.98 K
MG Magna International Inc 28.3195 0.4855 1.74 1.05 M 29.6 M
AFN Ag Growth International Inc 26.1886 0.448 1.74 24.1 K 631.15 K
FTS-PK Fortis Inc Pref K 12.412 0.2007 1.64 2.47 K 30.66 K
BDI Black Diamond Group Ltd 18.1569 0.2896 1.62 71.66 K 1.3 M
NPI Northland Power Inc 7.5756 0.12 1.61 287.63 K 2.18 M
KEL Kelt Exploration Ltd 8.38 0.13 1.58 145.8 K 1.22 M
CGO Cogeco Inc Sv 29.8298 0.4429 1.51 2.49 K 74.4 K
PEY Peyto Exploration and Dvlpmnt Corp 6.4531 0.0936 1.47 204.6 K 1.32 M
RBA Rb Global Inc 15.8096 0.2288 1.47 64.41 K 1.02 M
STN Stantec Inc 22.7575 0.3283 1.46 209.53 K 4.77 M
PHX Phx Energy Services Corp 5.8432 0.0838 1.46 5.7 K 33.28 K
WCP Whitecap Resources Inc 5.8847 0.0835 1.44 1.78 M 10.49 M
CPX-PE Capital Power Corporation Pref E 9.6398 0.1357 1.43 6.7 K 64.59 K
CU-PE Canadian Util Bb Cum Red Sec Prf 11.85 0.1647 1.41 4.44 K 52.61 K
TAL Petrotal Corp 53.765 0.7168 1.35 554 29.79 K
HLF High Liner 12.2316 0.1622 1.34 13.6 K 166.35 K
WPK Winpak Ltd 18.2576 0.2398 1.33 7.27 K 132.66 K
ESI Ensign Energy Services Inc 5.1478 0.0673 1.32 148.71 K 765.51 K
DC-A Dundee Corporation 9.0609 0.1177 1.32 24.21 K 219.4 K
RCI-B Rogers Communications Inc 27.8716 0.3592 1.31 664.49 K 18.52 M
CCL-B CCL Industries Inc 11.8612 0.1508 1.29 255.38 K 3.03 M
CNQ Canadian Natural Resources Ltd. 9.3968 0.1168 1.26 2.69 M 25.26 M
SAP Saputo Inc 19.2683 0.2354 1.24 355 K 6.84 M
GWO-PI Great West Lifeco 1St I Prf 11.0403 0.1334 1.22 5.29 K 58.35 K
BCE-PZ Bce Inc Pref Z 11.118 0.134 1.22 259 2.88 K
DOO Brp Inc 25.4654 0.3068 1.22 5.3 K 134.97 K
SU Suncor Energy Inc 23.1564 0.2777 1.21 2.82 M 65.2 M
PPL-PA Pembina Pipeline Corp Pref A 10.8028 0.1289 1.21 11.3 K 122.07 K
MAL Magellan Aero 4.4797 0.0531 1.2 5.5 K 24.66 K
ENB-PA Enbridge Inc Pref A 12.2504 0.1446 1.19 3.4 K 41.63 K
X TMX Group Ltd 6.7453 0.0764 1.15 61.44 K 414.4 K
CU-PD Canadian Uti Aa Cum Red Sec Prf 11.8151 0.13 1.11 8.63 K 101.96 K
CLS Celestica Inc Sv 11.50 0.12 1.05 108.5 K 1.25 M
GWO-PN Great West 3.65% Non Cum N Prf 13.9395 0.1447 1.05 27.4 K 381.94 K
TRP-PB TC Energy Corp Pref Series 3 11.9687 0.1179 0.99 7.57 K 90.65 K
PD Precision Drilling Corp 212.20 2.00 0.95 372.57 K 79.06 M
TA-PF Transalta C Cum Redeem Rate Prf 8.5539 0.0798 0.94 19.66 K 168.18 K
LCS-PA Brompton Lifeco Split Corp Pref A 4.7329 0.042 0.9 1 K 4.73 K
LB Laurentian Bank 22.9343 0.1988 0.87 66.94 K 1.54 M
MRT-UN Morguard Real Estate Investment Trust 7.6633 0.0644 0.85 60.54 K 463.91 K
CHR Chorus Aviation Inc 13.8598 0.1131 0.82 174.31 K 2.42 M
QBR-B Quebecor Inc 9.4535 0.0771 0.82 176.2 K 1.67 M
TCL-B Transcontinental Inc 7.9876 0.0636 0.8 300 2.4 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 11.4255 0.0902 0.8 1 K 11.43 K
AP-UN Allied Properties Real Estate Investment Trust 15.8323 0.1221 0.78 123.1 K 1.95 M
MFC Manulife Fin 9.9569 0.0754 0.76 1.43 M 14.21 M
ENGH Enghouse Systems Ltd 10.08 0.0762 0.76 10.52 K 106.04 K
BPS-PA Brookfield Property Split Corp Pref A 12.5277 0.093 0.75 5.66 K 70.92 K
AD-UN Alaris Equity Partners Income Trust 13.7362 0.1006 0.74 39.44 K 541.74 K
L Loblaw CO 6.9656 0.0506 0.73 1.98 M 13.78 M
GWO-PH Great West Lifeco 1St 4.8 H Prf 11.4903 0.0818 0.72 4.78 K 54.94 K
SEC Senvest Capital 105.55 0.75 0.72 4.1 K 432.76 K
RIC Richmont Mines 5.6974 0.0403 0.71 2.64 K 15.04 K
EFN Element Fleet Management Corp 8.2029 0.0568 0.7 647.55 K 5.31 M
DSG Descartes Sys 11.81 0.08 0.68 17.88 K 211.13 K
BPS-PB Brookfield Property Split Corp Pref B 13.5093 0.091 0.68 9.38 K 126.65 K
MRD Melcor Dev 11.7962 0.0786 0.67 4.92 K 58.07 K
EFX Enerflex Ltd 10.6268 0.0705 0.67 34.4 K 365.56 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 5.759 258.32 B 0.0513 0.9 1.46 K 8.4 K
BYDDY BYD Company Limited 9.40 82.42 B 0.29 3.18 35.48 K 333.49 K
GAMI GAMCO Investors Inc 31.2338 536.94 M 0.5862 1.91 36.21 K 1.13 M
NTPIF Nam Tai Property Inc. 8.12 262.33 M 0.26 3.31 416.58 K 3.38 M
BRCNF Burcon NutraScience Corp 3.13 8.44 M 0.22 7.56 5.6 K 17.53 K
SEII Sharing Economy International Inc 1108.00 1.29 M 30.00 2.78 219 242.65 K
BLSP Blue Sphere Corporation 39.663 216.59 K 1.469 3.85 402.2 K 15.95 M
ZVOI Zovio Inc 18.19 137.92 K 0.12 0.66 145.91 K 2.65 M
USRM U.S. Stem Cell Inc 11.00 64.15 K 0.70 6.8 3.28 K 36.05 K
CBRI CMTSU Liquidation Inc 3.21 8.16 K 0.08 2.56 133.87 K 429.72 K
CGIP Celadon Group Inc 17.6636 5.66 K 0.1957 1.12 507.36 K 8.96 M
STTO SITO Mobile Ltd. 5.45 5.13 K 0.05 0.93 10.88 K 59.29 K
NSLPQ New Source Energy Partners L.P 20.79 3.75 K 0.40 1.96 55.7 K 1.16 M
CBDX Curative Biosciences Inc 744.00 3.16 K 94.00 14.46 26 19.34 K
SPDC Speed Commerce Inc 54.24 603 1.12 2.11 27.23 K 1.48 M
PRXIQ Premier Exhibitions Inc 15.40 491 0.20 1.32 7.23 K 111.31 K
IFLM Independent Film Development Corporation 80.00 11.25 16.36 60 K 4.8 M
LIQDQ Liquid Holdings Group Inc 7.85 0.839 11.97 5.17 K 40.58 K
FONU FonU2 Inc 52.00 4.00 8.33 1.3 K 67.81 K
HMNY Helios and Matheson Analytics Inc 1713.8203 61.6482 3.73 23 39.42 K
SRSCQ Sears Canada Inc 7.6473 0.1462 1.95 528 4.04 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 13.00 315.11 K 0.50 4 14.53 K 188.9 K
GR Great Atlantic Resources Corp 6.00 2.00 50 1.6 K 9.63 K
LTV Leonovus Inc 9.60 2.40 33.33 10.53 K 101.12 K
WEB Westbridge Energy Corporation 6.7885 1.3577 25 21 142.56
AXL Arrow Exploration Corp 8.547 1.7094 25 264.1 K 2.26 M
SPAR Spartacus Metals Inc. 3.84 0.64 20 31 119.04
EMR Emgold Mining Corporation 4.00 0.50 14.29 35 K 140 K
EGT Eguana Technologies Inc 4.20 0.40 10.53 1.91 K 8.02 K
ENDR Enduro Metals Corporation 5.00 0.40 8.7 500 2.5 K
AEP Atlas Engineered Products Ltd 5.20 0.40 8.33 6.1 K 31.72 K
GIP Green Impact Partners Inc 100.00 7.50 8.11 63 6.3 K
VRB Vanadiumcorp Resource Inc 7.00 0.50 7.69 849 5.94 K
MBO Mobio Technologies Inc 6.40 0.40 6.67 250 1.6 K
LQWD LQwD FinTech Corp 17.50 1.05 6.38 814 14.24 K
TIE Coloured Ties Capital Inc. 7.8294 0.3882 5.22 27.12 K 212.32 K
SGLD Scorpio Gold Corporation 3.78 0.18 5 4.3 K 16.25 K
NZ New Zealand Energy Corp 3.50 0.10 2.94 30.69 K 107.42 K
ANDC Andina Copper Corporation 30.625 0.625 2.08 914 27.99 K
CTA Centaurus Energy Inc 250.00 5.00 2.04 1.3 K 325.25 K
SLG PetroTal Corp 9.9631 0.1329 1.35 55.36 K 551.56 K
RET-A Reitmans (Canada) Limited 5.7001 0.0308 0.54 92.87 K 529.36 K
© 2026 - CastFwd Corp.