Gainer Valuations for 11 October 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 11 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 35.0539 59.93 B 0.688 2 3.53 M 123.81 M
IMO Imperial Oil Ltd 33.0236 58.19 B 0.5147 1.58 165.5 K 5.47 M
CQP Cheniere Energy Partners LP 12.2677 29.15 B 0.1213 1 207.63 K 2.55 M
GSAT Globalstar 21.90 11.19 B 0.45 2.1 1.02 M 22.43 M
SIM Grupo Simec S.A. DE C.V. ADR 11.3185 3.74 B 0.4293 3.94 6.89 K 78.01 K
SEB Seaboard Corporation 2761.8735 3.61 B 46.0083 1.69 500 1.38 M
NHC National Healthcare Corp 34.9112 3.27 B 1.4193 4.24 18.4 K 642.37 K
PRK Park National Corp 49.2965 3.25 B 0.8579 1.77 33.2 K 1.64 M
NOG Northern Oil and Gas 126.3598 2.49 B 1.7808 1.43 76.57 K 9.68 M
CET Central Securities Corp 11.2135 1.67 B 0.0846 0.76 75.9 K 851.1 K
TMP Tompkinstrustco 31.6307 1.45 B 1.0881 3.56 33.1 K 1.05 M
REPX Riley Exploration Permian Inc 36.7416 912.51 M 0.8623 2.4 367 13.48 K
BHB Bar Harbor Bankshares 10.5061 692.94 M 0.1579 1.53 12.6 K 132.38 K
OBE Obsidian Energy Ltd 68.4923 605.97 M 1.3966 2.08 271.34 K 18.58 M
GTE Gran Tierra Energy Inc 75.00 334.69 M 1.40 1.9 80.93 K 6.07 M
FRD Friedman Industries Inc 8.7215 283.61 M 0.0436 0.5 18.6 K 162.22 K
LCTX Lineage Cell Therapeutics Inc 3.1751 263.02 M 0.1373 4.52 150.42 K 477.6 K
BKTI Bk Technologies Inc 10.4443 257.34 M 0.9564 10.08 6.62 K 69.18 K
GENC Gencor Industries IN 5.8667 252.85 M 0.0534 0.92 7.95 K 46.64 K
ELLO Ellomay Capital Ltd 8.6996 250.23 M 0.2239 2.64 1.7 K 14.79 K
PLX Protalix Biotherapeutics 42.70 230.43 M 0.40 0.95 9.86 K 421.02 K
ECF Ellsworth Convertible Growth and Income 3.2319 155.15 M 0.0245 0.76 18 K 58.17 K
ESP Espey Mfg. & Electronics 18.9029 143.26 M 0.3437 1.85 13.9 K 262.75 K
USBC USBC, Inc. 600.00 142.73 M 60.00 11.11 15 9 K
BDL Flanigan's Enterprises 8.663 121.04 M 0.086 1 100 866.3
GLU Gabelli Global Utility 8.3913 114.2 M 0.0506 0.61 9.2 K 77.2 K
OPHC Optimumbank Hlds 15.50 112.79 M 0.59 3.96 322 4.99 K
IOR Income Opportunity Realty Trust 5.20 74.21 M 0.26 5.26 10.2 K 53.04 K
SDEV Stablecoin Development Corporation 168022.25 62.17 M 4048.7344 2.47 1 168.02 K
WYY Widepoint Corp 8.70 60.99 M 0.25 2.96 7.65 K 66.57 K
DIT Amcon Distributing Company 67.314 58.53 M 0.9768 1.47 400 26.93 K
FSP Franklin Street Properties 6.5177 42.86 M 0.0404 0.62 268.6 K 1.75 M
NNVC Nanoviricides Inc 103.60 36.27 M 1.20 1.17 6.04 K 625.23 K
AGIG AGIG 41.25 36.22 M 1.25 3.13 944 38.94 K
COHN Cohen & CO Inc 9.0137 34.52 M 0.4131 4.8 2.33 K 21.02 K
TOON Kartoon Studios Inc 111.00 30.62 M 3.00 2.78 23 2.55 K
MXC Mexco Energy Corp 6.8612 21.55 M 0.0484 0.71 9.7 K 66.55 K
INLX Intellinetics Inc 38.50 17.35 M 3.50 10 7 269.5
ACCS Access Newswire Inc 7.5763 12.8 M 0.0947 1.27 7 K 53.03 K
INUV Inuvo Inc 16.00 6.27 M 1.40 9.59 54.3 K 868.8 K
AUMN Golden Minerals Company 22.4975 3.6 M 0.365 1.65 3.25 K 73.18 K
OGEN Oragenics Inc 53640.00 1.54 M 720.00 1.36 1 53.64 K
ENSV Enservco Corpporation 19.35 29.09 K 0.15 0.78 3.69 K 71.32 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
KC Coffee 116.70 2.30 2.01 11.43 K 1.33 M
RU Rubber 251.00 4.50 1.83 88 22.09 K
FC Feeder Cattle 134.775 1.35 1.01 3.42 K 460.93 K
HG Copper 3.269 0.0205 0.63 49.41 K 161.53 K
CC Cocoa 2746.00 17.00 0.62 7.87 K 21.62 M

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 6648.4102 5.68 T 37.3003 0.56 10.98 M 72.99 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 15.1828 5.06 T 0.0977 0.65 267.74 M 4.07 B
MSFT Microsoft Corporation 28.0077 3.96 T 0.3036 1.1 30.03 M 841.16 M
AMZN Amazon.com Inc 15.5445 2.93 T 0.2858 1.87 43.26 M 672.48 M
TSLA Tesla Inc 11.9133 1.5 T 0.3846 3.34 124.67 M 1.49 B
AMD Advanced Micro Devices 3.83 844.99 B 0.04 1.06 17.38 M 66.58 M
CSCO Cisco Systems Inc 15.9114 386.96 B 0.1845 1.17 27.77 M 441.92 M
INTC Intel Corp 17.1345 308.96 B 0.1142 0.67 24.55 M 420.66 M
AMAT Applied Materials 15.2858 295.63 B 0.0977 0.64 9.16 M 140.04 M
AZN Astrazeneca Plc ADR 31.4409 289.65 B 0.3579 1.15 1.56 M 49.12 M
TXN Texas Instruments 28.5305 274.75 B 0.1837 0.65 4.5 M 128.39 M
PANW Palo Alto Networks Inc 7.5933 267.11 B 0.0383 0.51 5.39 M 40.9 M
AMGN Amgen Inc 78.352 251.65 B 0.6854 0.88 2.43 M 190.5 M
KLAC K L A-Tencor Corp 38.7144 199.34 B 0.3013 0.78 772.1 K 29.89 M
ADI Analog Devices 36.0934 190.58 B 0.2535 0.71 1.43 M 51.55 M
QCOM Qualcomm Inc 47.824 185.68 B 0.5026 1.06 7.12 M 340.48 M
TMUS T-Mobile US 25.2005 179.1 B 0.2308 0.92 1.08 M 27.2 M
ISRG Intuitive Surg Inc 43.3533 158.99 B 0.33 0.77 1.73 M 75.13 M
SBUX Starbucks Corporation 31.1195 125.35 B 0.2799 0.91 5.53 M 172.1 M
ADP Automatic Data Processing, Inc. 48.0748 120.58 B 0.4642 0.97 1.23 M 58.92 M
SNY Sanofi-Aventis S.A. ADR 31.3172 115.57 B 0.3571 1.15 563.6 K 17.65 M
MAR Marriot International 37.3095 110.28 B 0.2823 0.76 2.03 M 75.81 M
WDC Western Digital Cp 41.1702 108.25 B 0.7404 1.83 2.37 M 97.41 M
ADBE Adobe Systems Inc 52.19 92.12 B 1.025 2 3.41 M 177.99 M
CDNS Cadence Design Systems, Inc. 14.05 91 B 0.37 2.7 4.98 M 70.03 M
INTU Intuit Inc 60.5586 90.98 B 1.0224 1.72 2.05 M 124.01 M
CTAS Cintas Corp 11.1238 89.45 B 0.1848 1.69 2.22 M 24.66 M
SNPS Synopsys Inc 37.68 88.14 B 0.50 1.34 333.67 K 12.57 M
CMCSA Comcast Corporation 16.0977 87.89 B 0.2481 1.57 20.37 M 327.86 M
ROST Ross Stores Inc 32.1753 76.65 B 0.1725 0.54 2.45 M 78.97 M
HON Honeywell International Inc. Common Stock 60.0291 72.33 B 0.9512 1.61 3.77 M 226.53 M
ORLY O'Reilly Automotive 8.546 71.92 B 0.15 1.79 14.42 M 123.2 M
KMB Kimberly-Clark Corp 62.8137 67.97 B 0.6608 1.06 1.24 M 77.74 M
NXPI Nxp Semiconductors 33.7536 65.93 B 0.7515 2.28 2.97 M 100.38 M
PCAR Paccar Inc 23.6012 55.58 B 0.2058 0.88 1.5 M 35.31 M
IDXX Idexx Laboratories 52.085 54.89 B 0.51 0.99 368.47 K 19.19 M
ADSK Autodesk Inc 41.05 54.36 B 0.44 1.08 2.2 M 90.43 M
EBAY Ebay Inc 20.2969 54.23 B 0.3546 1.78 20.82 M 422.57 M
CCEP Coca-Cola Europacific Partners Plc 18.4655 51.59 B 0.1446 0.79 1.13 M 20.91 M
MSTR Strategy 10.259 51.25 B 0.214 2.13 914.93 K 9.39 M
FANG Diamondback Energy 34.3606 49.71 B 0.7841 2.34 475.3 K 16.33 M
BKR Baker Hughes A Ge Co. Cl A 26.3406 47.44 B 0.3094 1.19 2.84 M 74.88 M
EXC Exelon Corp 13.8244 47.12 B 0.0866 0.63 6.02 M 83.2 M
ROP Roper Industries 121.663 46.99 B 0.6135 0.51 306.15 K 37.25 M
COHR Coherent Inc 18.49 42.28 B 0.11 0.6 286.7 K 5.3 M
PAYX Paychex Inc 27.6359 41.36 B 0.3731 1.37 1.78 M 49.07 M
TER Teradyne Inc 15.4027 38.31 B 0.2668 1.76 2.45 M 37.72 M
VOD Vodafone Grp Plc ADR 17.9014 35.91 B 0.2931 1.66 10.51 M 188.08 M
ODFL Old Dominion Freight Line Inc 15.0623 34.62 B 0.1756 1.18 963.9 K 14.52 M
FISV Fiserv Inc 24.3491 33.69 B 0.3136 1.3 1.18 M 28.8 M
STLD Steel Dynamics Inc 12.9815 33.58 B 0.1226 0.95 827.2 K 10.74 M
MCHP Microchip Technology 15.3144 32.76 B 0.1566 1.03 1.67 M 25.59 M
ILMN Illumina Inc 78.7938 32.49 B 2.9183 3.85 1.33 M 105 M
HBAN Huntington Bcshs 5.2631 31.92 B 0.0621 1.19 8.2 M 43.18 M
WTW Weight Watchers International, Inc 93.9615 30.7 B 1.2717 1.37 171.16 K 16.08 M
EXPE Expedia Group Inc 48.1417 30.11 B 0.3164 0.66 2.27 M 109.26 M
CTSH Cognizant Tech Sol 39.1858 29.06 B 2.0508 5.52 9.41 M 368.81 M
FLEX Flextronics Intl Ltd 6.5427 28.11 B 0.0909 1.41 3.66 M 23.92 M
TCOM Trip.com Group Ltd ADR 27.9691 27.76 B 0.5971 2.18 8.73 M 244.15 M
BIDU Baidu Inc ADR 154.90 27.14 B 1.74 1.14 2.83 M 437.59 M
ON On Semiconductor 7.179 27.1 B 0.179 2.56 5.37 M 38.54 M
VRSK Verisk Analytics Inc 63.9402 26.55 B 0.5911 0.93 445.2 K 28.47 M
FWONA Liberty Media F1 Series A 26.6887 26.44 B 0.5634 2.16 15.21 M 406.02 M
DLTR Dollar Tree Inc 58.69 26.42 B 0.46 0.79 1.25 M 73.09 M
INSM Insmed Inc 13.21 26.21 B 0.43 3.36 1.03 M 13.56 M
FCNCA First Citizens Bancs 199.512 25.68 B 2.4419 1.24 5.2 K 1.04 M
PFG Principal Financial Group Inc 28.2438 24.63 B 0.3985 1.43 1.22 M 34.41 M
EXPD Expeditors Intl 36.9483 24.43 B 0.2807 0.77 547.4 K 20.23 M
LPLA Lpl Financial Hld 32.4076 24.02 B 0.2344 0.73 540.9 K 17.53 M
TROW T Rowe Price Group 47.4251 23.66 B 0.4764 1.01 1.08 M 51.43 M
PTC Ptc Inc 28.92 21.35 B 0.31 1.08 741.15 K 21.43 M
ENTG Entegris Inc 9.814 21.17 B 0.0958 0.99 670.95 K 6.58 M
JBHT J B Hunt Transport 65.7042 21.09 B 1.6515 2.58 960.17 K 63.09 M
EVRG Evergy Inc 19.7897 20.39 B 0.1715 0.87 606.7 K 12.01 M
SBAC SBA Communications 72.806 19.99 B 0.844 1.17 966.2 K 70.35 M
FSLR First Solar Inc 43.31 19.45 B 0.98 2.32 4.79 M 207.66 M
SSNC SS&C Technologies 16.4325 18.5 B 0.2807 1.74 458.8 K 7.54 M
NDSN Nordson Corp 63.9152 18.11 B 0.5329 0.84 151.6 K 9.69 M
FFIV F5 Networks Inc 90.50 18.03 B 1.28 1.43 1.11 M 100.08 M
HST Host Marriott Financial Trust 10.928 18.01 B 0.177 1.65 4.18 M 45.65 M
EWBC East West Bancorp 25.7484 17.91 B 0.6824 2.72 815.61 K 21 M
GEN Gen Digital Inc 9.0767 17.8 B 0.1231 1.37 6.24 M 56.6 M
MTSI Macom Technology S 16.85 17.3 B 0.13 0.78 18.29 K 308.25 K
HAS Hasbro Inc 31.1463 17.04 B 0.28 0.91 994.9 K 30.99 M
NWS News Cp Cl B 14.8547 16.03 B 0.2414 1.65 2.26 M 33.56 M
HTHT Huazhu Group Ltd ADR 4.3712 15.98 B 0.199 4.77 648.82 K 2.84 M
LSCC Lattice Semicond 4.63 15.82 B 0.06 1.31 964.44 K 4.47 M
PNFP Pinnacle Finl Ptnrs 27.8586 15.54 B 0.936 3.48 125.52 K 3.5 M
LECO Lincoln Elec Hld 55.433 15.4 B 0.2896 0.53 262.8 K 14.57 M
ICLR Icon Plc 39.61 15.33 B 0.50 1.28 244.11 K 9.67 M
ZBRA Zebra Technologies 47.17 15.13 B 0.46 0.98 134.7 K 6.35 M
CHRW C.H. Robinson Ww 43.9609 14.96 B 0.2612 0.6 928.4 K 40.81 M
MANH Manhattan Assoc 23.8325 14.95 B 0.595 2.56 272.47 K 6.49 M
CG The Carlyle Group 14.5772 14.86 B 0.524 3.73 797.36 K 11.62 M
CHKP Check Point Software 59.04 14.76 B 2.00 3.51 1.59 M 93.71 M
REG Regency Centers Corp 31.1707 14.31 B 0.282 0.91 356.5 K 11.11 M
NWSA News Cp Cl A 14.3511 14.31 B 0.1662 1.17 5.09 M 72.99 M
ERIE Erie Indemnity Company 52.4069 14.23 B 0.3477 0.67 9.7 K 508.35 K
ARCC Ares Capital Corp 5.2622 14.04 B 0.0304 0.58 1.66 M 8.72 M
LOGI Logitech Int S.A. 7.3459 13.9 B 0.1474 2.05 317.7 K 2.33 M
SEIC Sei Investments Company 27.1118 13.09 B 0.2134 0.79 330.95 K 8.97 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 13.5707 2.06 T 0.3151 2.38 11.79 M 159.99 M
BRK-A Berkshire Hathaway Inc (Class A) 173605.00 1.25 T 1120.00 0.65 883 153.29 M
BRK-B Berkshire Hathaway Inc (Class B) 115.81 1.25 T 0.97 0.84 3.55 M 411.35 M
V Visa Inc 43.9718 790.59 B 0.7252 1.68 11.92 M 523.94 M
JNJ Johnson & Johnson 63.3035 675.92 B 1.1819 1.9 8.45 M 534.9 M
XOM Exxon Mobil Corporation 56.6714 670.91 B 0.5931 1.06 12.66 M 717.56 M
MA Mastercard Inc 63.5012 573.97 B 0.5188 0.82 5.46 M 346.62 M
CVX Chevron Corp 69.5864 412.09 B 0.7628 1.11 6.54 M 454.8 M
PG Procter & Gamble Company 58.0447 390.92 B 0.4363 0.76 6.08 M 353.04 M
ORCL Oracle Corporation 28.3676 367.83 B 0.2303 0.82 14.02 M 397.68 M
GE General Electric Company 95.559 350.6 B 0.5875 0.62 7.13 M 681.5 M
HD Home Depot 57.035 350.19 B 0.6053 1.07 6.94 M 395.63 M
NVS Novartis Ag ADR 42.1853 308.34 B 0.5572 1.34 1.74 M 73.51 M
HSBC HSBC Holdings Plc ADR 28.3682 307.37 B 0.41 1.47 1.46 M 41.3 M
MS Morgan Stanley 20.2529 293.53 B 0.2247 1.12 11.2 M 226.88 M
RY Royal Bank of Canada 40.2492 280.24 B 0.3126 0.78 373.2 K 15.02 M
SHEL Royal Dutch Shell Plc ADR 64.56 275.62 B 0.36 0.56 2.19 M 141.7 M
RTX Raytheon Technologies 50.7164 270.25 B 0.5166 1.03 5.09 M 258.01 M
SAP SAP Ag ADR 59.1659 269.78 B 1.2274 2.12 1.46 M 86.41 M
CAT Caterpillar Inc 62.2016 267.5 B 0.6393 1.04 4.11 M 255.67 M
TMO Thermo Fisher Scientific Inc 89.2594 266.1 B 0.6626 0.75 1.39 M 124.5 M
GS Goldman Sachs Group 125.9337 262.53 B 1.5663 1.26 3.12 M 393.53 M
BML-PG Bank of America Corporation 10.2626 261.37 B 0.1584 1.57 21.35 K 219.11 K
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.1682 243.69 B 0.0513 1.25 344.5 K 1.44 M
IBM International Business Machines 108.8353 231.11 B 0.8126 0.75 3.38 M 368 M
BAC-PE Bank of America Corporation 10.6996 226.98 B 0.0735 0.69 10.56 K 113.04 K
AXP American Express Company 63.3781 216.9 B 0.622 0.99 3.91 M 248.06 M
BHP BHP Billiton Ltd ADR 27.5811 206.16 B 0.2875 1.05 1.28 M 35.42 M
DIS Walt Disney Company 58.8062 205.84 B 0.5596 0.96 6.74 M 396.06 M
TD Toronto Dominion Bank 26.9306 202.28 B 0.1627 0.61 395.4 K 10.65 M
APH Amphenol Corp 8.5657 197.42 B 0.0968 1.14 4.97 M 42.54 M
BLK Blackrock Inc 205.9433 188.73 B 2.3789 1.17 459.4 K 94.61 M
WFC-PL Wells Fargo & Company 650.8016 188.14 B 3.3404 0.52 3.33 K 2.17 M
WELL Welltower Inc 38.8318 181.69 B 0.3477 0.9 993.15 K 38.57 M
BUD Anheuser-Busch Inbev S.A. ADR 76.9313 169.44 B 0.7583 1 996 K 76.62 M
DHR Danaher Corp 28.0103 165.98 B 0.1855 0.67 2.14 M 59.93 M
COP ConocoPhillips 48.2996 162.89 B 0.4243 0.89 4.59 M 221.8 M
SCHW The Charles Schwab Corp 18.7093 160.88 B 0.335 1.82 6.69 M 125.15 M
SONY Sony Group Corp ADR 3.5727 155.98 B 0.0699 2 14.65 M 52.33 M
ACN Accenture Plc 58.0284 152.71 B 1.1572 2.03 2.75 M 159.45 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 6.2104 152.54 B 0.0806 1.31 531.3 K 3.3 M
BX Blackstone Inc 13.6412 152.38 B 0.3337 2.51 4.47 M 60.94 M
SCCO Southern Copper Corp 17.6652 145.37 B 0.2317 1.33 1.15 M 20.26 M
UL Unilever Plc ADR 28.9441 143.13 B 0.2121 0.74 1.04 M 30.05 M
CB Chubb Ltd 70.8158 141.03 B 0.6999 1 698.51 K 49.47 M
ETN Eaton Corp 50.0512 137.61 B 0.9967 2.03 2.47 M 123.55 M
RIO Rio Tinto Plc ADR 20.5246 137.5 B 0.2707 1.34 2.42 M 49.74 M
HDB Hdfc Bank Ltd ADR 6.6915 133.64 B 0.0496 0.75 5.27 M 35.27 M
LOW Lowe's Companies 39.0101 130.09 B 0.7834 2.05 6.95 M 271.12 M
MDT Medtronic Inc 40.3355 129.95 B 0.5282 1.33 4.23 M 170.62 M
PLD Prologis Inc 26.9322 126.49 B 0.3582 1.35 1.65 M 44.47 M
IBN Icici Bank Ltd ADR 5.381 125.23 B 0.1413 2.7 10.91 M 58.71 M
SYK Stryker Corp 60.5235 123.45 B 0.6896 1.15 1.26 M 76.26 M
PH Parker-Hannifin Corp 87.5449 121.72 B 0.5848 0.67 721.6 K 63.17 M
BMO Bank of Montreal 39.5639 120.04 B 0.346 0.88 209 K 8.27 M
COF Capital One Financial Corp 57.2239 117.8 B 0.9151 1.63 2.29 M 131.32 M
BP BP Plc ADR 20.5238 114.82 B 0.1217 0.6 5.34 M 109.5 M
CVS CVS Corp 42.0783 113.89 B 0.6004 1.45 4.88 M 205.3 M
BNS Bank of Nova Scotia 30.9566 112.9 B 0.1927 0.63 220.2 K 6.82 M
ENB Enbridge Inc 20.7603 106.45 B 0.1902 0.92 407.1 K 8.45 M
MPC Marathon Petroleum Corp 23.2764 106.07 B 0.6715 2.97 8.98 M 208.95 M
HCA Hca Holdings Inc 43.2158 105.37 B 0.8446 1.99 3.01 M 129.9 M
CM Canadian Imperial Bank of Commerce 19.3678 105.12 B 0.1357 0.71 329.8 K 6.39 M
DUK Duke Energy Corp 41.0764 100.53 B 0.3341 0.82 2.33 M 95.61 M
ICE Intercontinental Exchange 33.2258 98.56 B 0.2594 0.79 3 M 99.53 M
MMM 3M Company 68.4009 97.85 B 0.7819 1.16 2.98 M 203.92 M
VLO Valero Energy Corp 23.084 97.81 B 0.6128 2.73 14.93 M 344.56 M
PSX Phillips 66 38.5548 97.79 B 0.8749 2.32 5.68 M 219 M
UPS United Parcel Service 58.3838 94.56 B 0.3151 0.54 1.83 M 106.6 M
WM Waste Management 32.1584 94.39 B 0.3929 1.24 1.45 M 46.72 M
EMR Emerson Electric Company 46.8129 93.84 B 0.265 0.57 2.07 M 96.85 M
KKR KKR & Co. LP 14.6667 93.14 B 0.4188 2.94 1.4 M 20.48 M
TT Trane Technologies Plc 33.1966 92.12 B 0.5605 1.72 2.03 M 67.24 M
RCL Royal Caribbean Cruises Ltd 31.7614 90.9 B 0.315 1 1.59 M 50.57 M
SPG Simon Property Group 80.1577 89.01 B 0.6455 0.81 1.15 M 92.25 M
AMT American Tower Corp 55.4856 88.29 B 0.6336 1.16 2.13 M 118.26 M
PWR Quanta Services 27.9218 87.87 B 0.6695 2.46 1.44 M 40.22 M
FCX Freeport-Mcmoran Inc 28.3227 86.61 B 0.1778 0.63 9.04 M 255.95 M
ECL Ecolab Inc 86.9635 85.83 B 1.0347 1.2 958.48 K 83.35 M
JCI Johnson Controls Intl 20.4332 85.48 B 0.1549 0.76 2.56 M 52.24 M
WMB Williams Companies 18.295 84.34 B 0.2024 1.12 4.33 M 79.28 M
TRV The Travelers Companies Inc 64.3618 82.12 B 0.3725 0.58 1.7 M 109.14 M
ITW Illinois Tool Works Inc 57.5999 81.86 B 0.307 0.54 1.52 M 87.35 M
CI Cigna Corp 72.2725 80.1 B 0.4721 0.66 1.08 M 78.29 M
EPD Enterprise Products Partners LP 13.2201 80.07 B 0.105 0.8 1.82 M 24.09 M
EOG Eog Resources 65.253 79.47 B 1.5056 2.36 3.9 M 254.5 M
CL Colgate-Palmolive Company 45.704 77.97 B 0.4909 1.09 2.57 M 117.62 M
NOC Northrop Grumman Corp 79.758 77.94 B 1.0217 1.3 963.7 K 76.86 M
BCS Barclays Plc ADR 12.1742 76.79 B 0.0955 0.79 2.17 M 26.37 M
RSG Republic Services 26.1162 75.43 B 0.3318 1.29 1.75 M 45.82 M
GM General Motors Company 26.2923 75.3 B 0.3719 1.43 15.41 M 405.08 M
FDX Fedex Corp 97.6815 74.82 B 0.6828 0.7 1.04 M 101.73 M
SLB Schlumberger N.V. 64.3535 73.65 B 0.429 0.67 5.34 M 343.35 M
MFC Manulife Financial Corp 9.8007 73.08 B 0.0689 0.71 1.03 M 10.07 M
APO Apollo Global Management Llc C 15.5586 72.5 B 0.3447 2.27 908.4 K 14.13 M
AJG Arthur J. Gallagher & Company 35.3149 72.48 B 0.3362 0.96 1.16 M 41.13 M
DLR Digital Realty Trust 33.839 69.64 B 0.833 2.52 1.44 M 48.6 M
APD Air Products and Chemicals 79.2204 69.53 B 0.6703 0.85 1.23 M 97.36 M
KMI Kinder Morgan 18.9768 69.48 B 0.1123 0.6 3.42 M 64.99 M
RELX Relx Plc ADR 9.6865 69.26 B 0.1134 1.18 53.6 K 519.2 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 139.2313 7.15 M 1.6876 1.23 1.29 K 180.17 K
HMMC Hemlo Mining Corp. 105.75 6.75 6.82 752 79.52 K
PIF Polaris Infrastructure Inc 153.583 9.5989 6.67 345 52.99 K
CDR Condor Energies Inc 3.60 0.20 5.88 5.84 K 21.02 K
HLF High Liner 13.2211 0.6521 5.19 24.6 K 325.24 K
CEU Ces Energy Solutions Corp 4.4033 0.2169 5.18 754.2 K 3.32 M
SDE Spartan Delta Corp 83.3026 3.4709 4.35 1.34 K 111.29 K
TCL-B Transcontinental Inc 8.4753 0.2915 3.56 500 4.24 K
GSY Goeasy Ltd 9.7788 0.336 3.56 7.2 K 70.41 K
PXT Parex Resources Inc 4.3907 0.144 3.39 113.6 K 498.78 K
CHR Chorus Aviation Inc 14.1427 0.4526 3.31 312.53 K 4.42 M
HPS-A Hammond Power Solutions Inc 5.6767 0.1752 3.18 7.71 K 43.74 K
CKI Clarke Inc 3.9025 0.12 3.17 2.1 K 8.2 K
MCB Mccoy Global Inc 6.1055 0.1689 2.85 66.3 K 404.79 K
CPH Cipher Pharmaceuticals Inc 7.27 0.20 2.83 70.5 K 512.53 K
ATH Athabasca Oil Corp 7.38 0.20 2.79 875.06 K 6.46 M
BNE Bonterra Energy Corp 38.375 0.9774 2.61 90.27 K 3.46 M
AAV Advantage Oil & Gas Ltd 4.00 0.10 2.56 227.75 K 911.02 K
CSE-PA Capstone Infrastructure Corp 7.4506 0.1753 2.41 3.38 K 25.16 K
CUP-U Caribbean Utilities Company Ltd 5.4325 0.123 2.32 3.4 K 18.47 K
TA Transalta Corp 9.6311 0.2043 2.17 872.83 K 8.41 M
OVV Ovintiv Inc 69.9376 1.414 2.06 460.38 K 32.2 M
MX Methanex Corp 43.3111 0.8066 1.9 371.34 K 16.08 M
GIB-A CGI Inc 37.1904 0.6838 1.87 691.75 K 25.73 M
GTE Gran Tierra Energy Inc 77.80 1.30 1.7 22.93 K 1.78 M
TECK-B Teck Resources Limited 21.8728 0.3463 1.61 1.71 M 37.38 M
OBE Obsidian Energy Ltd 81.83 1.26 1.56 824.56 K 67.47 M
BCE-PD Bce Inc Pref D 11.2126 0.1724 1.56 6.2 K 69.46 K
KEY Keyera Corp 12.8008 0.1966 1.56 241.01 K 3.09 M
ADEN Adentra Inc 6.7996 0.0969 1.45 37.4 K 254.31 K
AC Air Canada 4.96 0.07 1.43 2.84 M 14.11 M
ONEX Onex Corp 51.2824 0.7116 1.41 149.53 K 7.67 M
ACO-X ATCO Ltd 29.9163 0.4114 1.39 76.09 K 2.28 M
CMG Computer Modelling Group Ltd 7.7697 0.106 1.38 40.4 K 313.9 K
BTE Baytex Energy Corp 34.7049 0.4696 1.37 402.73 K 13.98 M
CPX Capital Power Corp 9.9119 0.1331 1.36 182.69 K 1.81 M
TAL Petrotal Corp 53.765 0.7168 1.35 2.83 K 152.05 K
IFP Interfor Corp 10.6302 0.1409 1.34 92.5 K 983.29 K
TECK-A Teck Resources Limited 23.184 0.3071 1.34 300 6.96 K
EMA Emera Incorporated 16.154 0.2117 1.33 389.56 K 6.29 M
SLF Sun Life Financial Inc 20.6815 0.2695 1.32 840.4 K 17.38 M
PEY Peyto Exploration and Dvlpmnt Corp 6.7317 0.0872 1.31 588.6 K 3.96 M
SRV-UN SIR Royalty Income Fund 5.1998 0.0665 1.3 5.33 K 27.74 K
BCE-PC BCE Inc Pref AC 9.4483 0.1206 1.29 7.12 K 67.27 K
SYZ Sylogist Ltd 4.4518 0.0556 1.26 1.95 K 8.69 K
PD Precision Drilling Corp 214.00 2.60 1.23 284.69 K 60.92 M
TRP TC Energy Corp 21.9448 0.2662 1.23 729.61 K 16.01 M
AQN-PA Algonquin Power A Cum Rr Prf 10.5083 0.1264 1.22 5.41 K 56.85 K
PPL Pembina Pipeline Corp 14.6865 0.1758 1.21 364.52 K 5.35 M
WFG West Fraser Timber CO Ltd 38.7153 0.4555 1.19 158.2 K 6.12 M
FTS Fortis Inc 19.5956 0.2286 1.18 350.98 K 6.88 M
CPX-PC Capital Powr Cum Rat Rest 3 Pref 9.454 0.1102 1.18 6.82 K 64.48 K
SII Sprott Inc 16.3072 0.1881 1.17 47.68 K 777.53 K
GBT Bmtc Group Inc 9.8555 0.1133 1.16 2.07 K 20.44 K
AQN Algonquin Power and Utilities Corp 3.2445 0.0368 1.15 813.62 K 2.64 M
BIR Birchcliff Energy Ltd 4.6787 0.0514 1.11 217.4 K 1.02 M
CU Canadian Utilities Ltd Cl A NV 20.6968 0.2232 1.09 146.48 K 3.03 M
ENB-PA Enbridge Inc Pref A 12.2263 0.1301 1.08 2.67 K 32.61 K
EVT Economic Investment 3.9244 0.041 1.06 6 K 23.55 K
IMO Imperial Oil 34.3432 0.3577 1.05 392 K 13.46 M
BBD-B Bombardier Inc Series B 120.3126 1.2104 1.02 174.31 K 20.97 M
WCP Whitecap Resources Inc 5.988 0.059 1 702.1 K 4.2 M
NFI Nfi Group Inc. 8.0934 0.0795 0.99 25.46 K 206.03 K
SLF-PH Sun Lif Non Cum Rst Cl A 10R Prf 14.957 0.1437 0.97 5.05 K 75.53 K
BCE-PY BCE Inc Pref Y 11.2807 0.1082 0.97 3.25 K 36.66 K
CLS Celestica Inc Sv 11.54 0.11 0.96 460.7 K 5.32 M
DC-A Dundee Corporation 9.108 0.0848 0.94 86.8 K 790.57 K
FC Firm Capital Mortgage Inv. Corp 4.4588 0.0409 0.93 6.39 K 28.47 K
IAG IA Financial Corp Inc 30.5473 0.2799 0.92 83.5 K 2.55 M
PDV Prime Dividend Corp Cl A 3.5579 0.0322 0.91 529 1.88 K
GWO Great-West Lifeco Inc 16.6301 0.1483 0.9 295.08 K 4.91 M
BCE-PZ Bce Inc Pref Z 10.8596 0.0957 0.89 260 2.82 K
BDGI Badger Infrastructure Solutions Ltd 19.2868 0.1678 0.88 1.16 M 22.28 M
POW-PG Power Co 5.6 % G Non Cum Fir Prf 11.9757 0.1019 0.86 4.92 K 58.94 K
SIA Sienna Senior Living Inc 4.8796 0.0412 0.85 71.42 K 348.51 K
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 10.6674 0.0896 0.85 8.42 K 89.82 K
NWC The North West Company Inc 14.3416 0.1173 0.82 37.45 K 537.05 K
TNT-UN True North Commercial Real Estate Investment Trust 12.2232 0.0994 0.82 415 5.07 K
OTEX Open Text Corp 15.0959 0.12 0.8 2.86 M 43.18 M
CXI Currency Exchange International Corp 9.09 0.07 0.78 6 K 54.54 K
EXE Extendicare Inc 3.1099 0.0236 0.76 77 K 239.46 K
POW Power Corp of Canada Sv 15.2184 0.1153 0.76 502.56 K 7.65 M
QTRH Quarterhill Inc 3.0131 0.0219 0.73 192.08 K 578.76 K
AGF-B AGF Management Limited 6.1809 0.0439 0.72 111.05 K 686.4 K
VET Vermilion Energy Inc 32.5457 0.2249 0.7 132.7 K 4.32 M
MFC-PC Manulife Finl Srs 3 Prf 10.8334 0.0721 0.67 6.46 K 70.04 K
DSG Descartes Sys 12.11 0.08 0.67 21.21 K 256.91 K
CGO Cogeco Inc Sv 29.8298 0.1888 0.64 3.56 K 106.07 K
EMA-PC Emera Srs C Cum Rr Prf 11.7317 0.0729 0.63 6.03 K 70.68 K
FTS-PH Fortis Inc Pref H 12.4395 0.0768 0.62 25.02 K 311.17 K
ALA AltaGas Ltd 18.9242 0.1166 0.62 187.3 K 3.54 M
BBD-A Bombardier Inc 124.25 0.75 0.61 38.37 K 4.77 M
MFI Maple Leaf Foods 8.2621 0.0498 0.61 173.44 K 1.43 M
GWO-PQ Great Wes 5.15 Q Non Cum Fst Prf 11.7507 0.0701 0.6 2.15 K 25.26 K
BN-PR Brookfield Corporation 13.232 0.0788 0.6 4.11 K 54.32 K
UNC United Corp Ltd 3.8351 0.0226 0.59 350 1.34 K
CSH-UN Chartwell Retirement Residences 5.5189 0.0325 0.59 146.81 K 810.24 K
FRU Freehold Royalties Ltd 10.3544 0.0609 0.59 38.1 K 394.49 K
LB Laurentian Bank 22.9547 0.1326 0.58 34.78 K 798.43 K
CYB Cymbria Corp Cl A 19.25 0.11 0.57 2.75 K 52.96 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ATLPF Atlas Copco AB 5.4105 95.07 B 0.1815 3.47 6.18 K 33.42 K
LNWO Light & Wonder, Inc. 17.48 6.04 B 0.34 1.98 479.2 K 8.38 M
HOS Hornbeck Offshore Services, Inc 24.43 1.76 B 0.22 0.91 981.54 K 23.98 M
GAMI GAMCO Investors Inc 33.6642 536.94 M 0.9153 2.79 20.61 K 693.92 K
NTPIF Nam Tai Property Inc. 8.02 262.33 M 0.05 0.63 234.16 K 1.88 M
SEII Sharing Economy International Inc 1138.00 1.29 M 34.00 3.08 553 629.31 K
EARI Entertainment Arts Research Inc 4.60 1.11 M 0.40 9.52 483 2.22 K
GSFI Green Stream Holdings Inc 10.5893 654.18 K 2.6473 33.33 64 677.72
ERHE ERHC Energy Inc 5.90 287.94 K 0.30 5.36 218.65 K 1.29 M
BLSP Blue Sphere Corporation 42.601 216.59 K 1.469 3.57 102 K 4.35 M
ERFB ERF Wireless Inc 476000.00 84.13 K 92000.00 23.96 67.22 K 32 B
SPRN Supernova Energy Inc 30.00 33.18 K 2.00 7.14 121 3.63 K
LOTE Lot78 Inc 26.1276 17.28 K 1.4026 5.67 250 6.53 K
XDSL mPhase Technologies Inc 6.00 16.8 K 0.50 9.09 702 4.21 K
ULTRF Ultrapetrol (Bahamas) Limited 3.70 14.07 K 0.02 0.54 67.83 K 250.99 K
AXPWQ Axion Power International Inc 84000.00 9.6 K 3290.00 4.08 3 252 K
CBRI CMTSU Liquidation Inc 3.23 8.16 K 0.09 2.87 629.96 K 2.03 M
CGIP Celadon Group Inc 16.754 5.66 K 0.4206 2.58 135.38 K 2.27 M
STTO SITO Mobile Ltd. 5.50 5.13 K 0.15 2.8 5.65 K 31.07 K
CBKCQ Christopher & Banks Corporation 6.22 3.86 K 0.06 0.97 262.19 K 1.63 M
LASLY Lentuo International Inc 3.21 3.26 K 0.14 4.56 29.05 K 93.25 K
CBDX Curative Biosciences Inc 800.00 3.16 K 37.00 4.85 265 212 K
EVKG Ever-Glory International Group Inc. 3.99 2.92 K 0.02 0.5 50.4 K 201.1 K
RTNB root9B Holdings Inc 10.425 610 1.125 12.1 1.16 K 12.04 K
SPDC Speed Commerce Inc 54.24 603 1.76 3.35 7.69 K 417.32 K
PEHD Perigee Holdings Inc. 32.80 130 0.28 0.86 142 4.66 K
FUTL FutureLand Corp 400000.00 67 38400.00 10.62 456 182.4 M
MMMM Quad M Solutions Inc 5.00 3.49 231.13 20 K 100 K
PPJE PPJ Healthcare Enterprises Inc 170.00 105.00 161.54 42 7.14 K
NKRSF Niko Resources Ltd 3.0599 0.3202 11.69 149.6 K 457.76 K
HDYNQ Hyperdynamics Corporation 3.60 0.10 2.86 79.06 K 284.62 K
ESINQ ITT Educational Services Inc 31.02 0.68 2.24 296.55 K 9.2 M
HMNY Helios and Matheson Analytics Inc 1759.2427 18.2971 1.05 7 12.31 K
TBEV High Performance Beverages Company 20.00 0.20 1.01 116 2.32 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CTN Centurion Minerals Ltd 47.9999 9.60 25 104 4.99 K
LOD Lode Gold Resources Inc. 9.00 1.80 25 694 6.25 K
XIM Ximen Mining Corp 6.25 1.25 25 1.5 K 9.38 K
WEB Westbridge Energy Corporation 6.7885 1.3577 25 191 1.3 K
KLE-H Kingsland Energy Corp 35.20 4.80 15.79 198 6.97 K
GIP Green Impact Partners Inc 125.00 12.50 11.11 22 2.75 K
LQWD LQwD FinTech Corp 16.10 1.40 9.52 201 3.24 K
AGX Silver X Mining Corp 4.80 0.40 9.09 313 1.5 K
VRB Vanadiumcorp Resource Inc 6.50 0.50 8.33 1.16 K 7.57 K
MBO Mobio Technologies Inc 6.00 0.40 7.14 3.77 K 22.61 K
EW East West Petroleum Corp 3.7538 0.1733 4.84 86.72 K 325.54 K
EPO-H Encanto Potash Corp 8.75 0.25 2.94 13.34 K 116.7 K
WEX Western Exploration Inc 95.00 2.50 2.7 8 760
EGT Eguana Technologies Inc 4.00 0.10 2.56 850 3.4 K
SLG PetroTal Corp 9.9631 0.1329 1.35 282.82 K 2.82 M
FP FP Newspapers Inc 4.2036 0.0389 0.93 2.1 K 8.83 K
TIE Coloured Ties Capital Inc. 8.1529 0.0647 0.8 7.88 K 64.29 K
© 2026 - CastFwd Corp.