Gainer Valuations for 25 October 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 25 October 2013 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CBOE CBOE Global Markets Inc 42.3675 38.06 B 0.3012 0.72 516.9 K 21.9 M
GSAT Globalstar 19.65 11.19 B 0.60 3.15 328.83 K 6.46 M
SEB Seaboard Corporation 2813.7346 3.61 B 31.2693 1.12 200 562.75 K
NOG Northern Oil and Gas 140.9305 2.49 B 2.7522 1.99 117.41 K 16.55 M
UUUU Energy Fuels Inc 7.20 1.78 B 0.27 3.9 14.79 K 106.46 K
CET Central Securities Corp 11.4953 1.67 B 0.1738 1.54 27.7 K 318.42 K
ESBA Empire State Realty Op LP 10.472 1.4 B 0.1397 1.35 4.7 K 49.22 K
OBE Obsidian Energy Ltd 68.3101 605.97 M 0.5464 0.81 159.61 K 10.9 M
GORO Gold Resource Corp 4.1462 588.21 M 0.0776 1.91 354.28 K 1.47 M
GTE Gran Tierra Energy Inc 76.00 334.69 M 0.70 0.93 67.16 K 5.1 M
REI Ring Energy Inc 12.39 294.41 M 0.24 1.98 5.9 K 73.1 K
ACU Acme United Corp 12.1279 269.44 M 0.448 3.84 500 6.06 K
ELLO Ellomay Capital Ltd 10.9377 250.23 M 0.3309 3.12 15.95 K 174.49 K
CMT Core Molding Technologies Inc 10.9196 193.6 M 0.2374 2.22 30.5 K 333.05 K
NEN New England Realty Associates 31.4336 159.52 M 0.4443 1.43 700 22 K
ECF Ellsworth Convertible Growth and Income 3.326 155.15 M 0.0245 0.74 69.2 K 230.16 K
ESP Espey Mfg. & Electronics 20.1152 143.26 M 0.1312 0.66 24.6 K 494.83 K
LODE Comstock Mining Inc 452.50 127.01 M 2.50 0.56 274 123.98 K
SIF Sifco Industries 22.1703 124.73 M 1.616 7.86 25.7 K 569.78 K
MHH Mastech Holdings Inc 5.6437 75.9 M 0.124 2.25 28.61 K 161.44 K
CEV Eaton Vance California Muni Income Trust 6.5422 75.26 M 0.0386 0.59 6.78 K 44.33 K
WYY Widepoint Corp 9.00 60.99 M 0.10 1.12 10.35 K 93.12 K
WWR Westwater Resources 1566.00 52.44 M 78.00 5.24 239 374.27 K
IBIO Ibio Inc 1700.00 50.06 M 50.00 3.03 7 11.9 K
DXR Daxor Corp 7.0878 49.8 M 0.0967 1.38 23.11 K 163.79 K
FSP Franklin Street Properties 7.0466 42.86 M 0.0717 1.03 238.2 K 1.68 M
CKX Ckx Lands 14.5454 36.89 M 0.1738 1.21 200 2.91 K
NNVC Nanoviricides Inc 107.00 36.27 M 0.80 0.75 4 K 428 K
TOON Kartoon Studios Inc 93.00 30.62 M 3.00 3.33 136 12.65 K
BESS Bimergen Energy Corporation 77.00 29.38 M 2.80 3.77 150 11.55 K
CPHI China Pharma Holdings 30.00 23.7 M 1.00 3.45 3.48 K 104.55 K
REED Reed's, Inc. 1697.2499 14.94 M 66.2764 4.06 221 375.09 K
ACCS Access Newswire Inc 7.7847 12.8 M 0.1136 1.48 14.8 K 115.21 K
BRN Barnwell Industries 3.5308 12.31 M 0.1265 3.72 8.03 K 28.36 K
CVR Chicago Rivet & Machine Company 23.4718 8.99 M 0.4947 2.15 4.9 K 115.01 K
PLAG Planet Green Holdings Corp 220.00 5.01 M 17.50 8.64 271 59.62 K
DSS Document Security Systems 2440.8188 4.25 M 72.7056 3.07 76 185.5 K
OGEN Oragenics Inc 50580.00 1.54 M 3780.00 8.08 1 50.58 K
ITP IT Tech Packaging Inc 19.1642 1 M 1.098 6.08 8.51 K 163.13 K
IPB Merrill Lynch & Company 12.6197 0.1188 0.95 590 7.45 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 3.24 97.61 M 0.54 20 181 586.44
LINE Linear Minerals Corp. 13.585 3.0875 29.41 319 4.33 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 97.85 605.2 B 0.74 0.76 192.63 K 18.85 M
CC Cocoa 2713.00 27.00 1.01 12.85 K 34.85 M
HE Lean Hogs 90.42 0.82 0.92 16.93 K 1.53 M
CL Crude Oil 97.85 0.74 0.76 192.63 K 18.85 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 29.3207 3.96 T 1.6494 5.96 113.49 M 3.33 B
AMZN Amazon.com Inc 18.1695 2.93 T 1.559 9.39 240.88 M 4.38 B
AMD Advanced Micro Devices 3.34 844.99 B 0.11 3.41 43.35 M 144.78 M
INTC Intel Corp 17.8566 308.96 B 0.3353 1.91 59.63 M 1.06 B
AZN Astrazeneca Plc ADR 32.5391 289.65 B 0.4689 1.46 1.2 M 39.08 M
LRCX Lam Research Corp 4.6499 278.3 B 0.1502 3.34 44.67 M 207.71 M
TXN Texas Instruments 28.4245 274.75 B 0.2473 0.88 7.15 M 203.29 M
LIN Linde Plc 99.631 239.54 B 0.9705 0.98 642.6 K 64.02 M
PEP Pepsico Inc 57.3387 195.7 B 0.5572 0.98 4.07 M 233.09 M
VZ Verizon Communications Inc 26.5845 191.94 B 0.1521 0.58 9.18 M 244.17 M
QCOM Qualcomm Inc 48.3338 185.68 B 0.9416 1.99 10.25 M 495.5 M
MRVL Marvell Technology Inc 10.5366 138.91 B 0.0793 0.76 5.21 M 54.86 M
SBUX Starbucks Corporation 31.9753 125.35 B 0.3639 1.15 7.25 M 231.88 M
SNY Sanofi-Aventis S.A. ADR 32.7268 115.57 B 0.426 1.32 3.28 M 107.47 M
STX Seagate Technology 28.6004 115.15 B 0.7122 2.55 4.3 M 123.07 M
WDC Western Digital Cp 44.8103 108.25 B 1.2895 2.96 4.3 M 192.65 M
CSX CSX Corp 7.2572 94.62 B 0.0436 0.6 13.13 M 95.32 M
INTU Intuit Inc 63.7345 90.98 B 0.561 0.89 1.72 M 109.55 M
CTAS Cintas Corp 11.5881 89.45 B 0.0623 0.54 6.38 M 73.9 M
MNST Monster Beverage Cp 9.6917 88.82 B 0.1317 1.38 4.9 M 47.44 M
SNPS Synopsys Inc 36.25 88.14 B 0.40 1.12 761.64 K 27.61 M
CMCSA Comcast Corporation 16.8351 87.89 B 0.1433 0.86 19.62 M 330.25 M
MDLZ Mondelez Intl Inc 25.4842 84.23 B 0.1751 0.69 5.99 M 152.65 M
NTES Netease Inc ADR 11.571 81.98 B 0.1462 1.28 3.85 M 44.53 M
ROST Ross Stores Inc 33.5552 76.65 B 0.2521 0.76 2.11 M 70.94 M
MELI MercadoLibre Inc 137.8322 75.55 B 0.7269 0.53 250.14 K 34.48 M
ORLY O'Reilly Automotive 8.3907 71.92 B 0.052 0.62 18.7 M 156.87 M
AEP American Electric Power Company 30.2015 69.61 B 0.3577 1.2 9.82 M 296.48 M
KMB Kimberly-Clark Corp 68.3597 67.97 B 0.8422 1.25 1.52 M 103.74 M
MPWR Monolithic Power Sys 28.8874 66.21 B 4.2047 17.04 2.63 M 75.85 M
NXPI Nxp Semiconductors 35.2742 65.93 B 0.2829 0.81 4.58 M 161.62 M
FAST Fastenal Company 9.187 62.92 B 0.2522 2.82 6.13 M 56.36 M
IDXX Idexx Laboratories 52.30 54.89 B 0.325 0.63 429.12 K 22.44 M
CCEP Coca-Cola Europacific Partners Plc 18.601 51.59 B 0.3298 1.81 3 M 55.77 M
XEL XCEL Energy Inc 19.4745 51.43 B 0.1472 0.76 2.55 M 49.71 M
BKR Baker Hughes A Ge Co. Cl A 30.5358 47.44 B 0.6083 2.03 5.93 M 181.07 M
EXC Exelon Corp 12.7399 47.12 B 0.1002 0.79 11 M 140.11 M
ROP Roper Industries 123.6804 46.99 B 1.3666 1.12 312 K 38.59 M
TTWO Take-Two Interactive Software 17.34 42 B 0.28 1.64 2.89 M 50.03 M
TER Teradyne Inc 15.9364 38.31 B 0.5153 3.34 4.87 M 77.63 M
BIIB Biogen Inc 252.26 37.44 B 3.04 1.22 1.35 M 340.75 M
ESLT Elbit Systems Ltd 46.0377 34.69 B 0.2633 0.58 2.3 K 105.89 K
FISV Fiserv Inc 25.4429 33.69 B 0.1676 0.66 1.48 M 37.58 M
ILMN Illumina Inc 90.749 32.49 B 0.4669 0.52 877.19 K 79.6 M
NTRS Northern Trust Corp 40.8795 32.22 B 0.2827 0.7 961.6 K 39.31 M
KHC Kraft Heinz Company 32.316 28.7 B 0.2058 0.64 1.51 M 48.79 M
VRSN Verisign Inc 53.0975 27.91 B 0.6617 1.26 1.51 M 79.95 M
ON On Semiconductor 6.94 27.1 B 0.07 1.02 6.17 M 42.79 M
VRSK Verisk Analytics Inc 65.1986 26.55 B 0.3527 0.54 345.6 K 22.53 M
INSM Insmed Inc 14.69 26.21 B 1.12 8.25 639.45 K 9.39 M
FCNCA First Citizens Bancs 201.9349 25.68 B 2.1367 1.07 8 K 1.62 M
INCY Incyte Corp 40.59 24.52 B 0.77 1.93 878.51 K 35.66 M
LPLA Lpl Financial Hld 34.1741 24.02 B 0.2512 0.74 702.1 K 23.99 M
RGLD Royal Gold Inc 45.1766 23.2 B 0.7273 1.64 581 K 26.25 M
ENTG Entegris Inc 9.8235 21.17 B 0.134 1.38 693.92 K 6.82 M
CDW CDW Corporation 19.2794 21.14 B 0.1218 0.64 163.8 K 3.16 M
EVRG Evergy Inc 20.3233 20.39 B 0.2223 1.11 391.8 K 7.96 M
WWD Woodward Inc 37.8661 19.73 B 0.3035 0.81 148.71 K 5.63 M
SWKS Skyworks Solutions 18.8402 19.45 B 0.1184 0.63 2.42 M 45.63 M
LNT Alliant Energy Corp 17.6091 19 B 0.257 1.48 681.92 K 12.01 M
HST Host Marriott Financial Trust 11.4588 18.01 B 0.0732 0.64 5.96 M 68.29 M
EWBC East West Bancorp 26.0744 17.91 B 0.2123 0.82 646.23 K 16.85 M
GEN Gen Digital Inc 7.9729 17.8 B 0.1955 2.51 20.01 M 159.54 M
HAS Hasbro Inc 34.6996 17.04 B 0.9867 2.93 3 M 104 M
PAA Plains All American Pipeline LP 20.8662 16.7 B 0.3159 1.54 1.36 M 28.34 M
PAAS Pan Amer Silver Corp 8.8877 16.45 B 0.0642 0.73 1.62 M 14.44 M
LSCC Lattice Semicond 5.06 15.82 B 0.86 20.48 6.1 M 30.87 M
APA Apa Corp 67.9223 15.34 B 0.5107 0.76 1.71 M 115.85 M
ZBRA Zebra Technologies 47.25 15.13 B 0.35 0.75 143.09 K 6.76 M
MANH Manhattan Assoc 27.08 14.95 B 0.3125 1.17 454.6 K 12.31 M
MKSI Mks Instruments Inc 26.8178 14.43 B 0.481 1.83 462.2 K 12.4 M
REG Regency Centers Corp 33.3887 14.31 B 0.2883 0.87 393.7 K 13.15 M
QXO Qxo Inc 16.1287 14.24 B 2.6881 20 15 241.93
SEIC Sei Investments Company 28.9221 13.09 B 0.9307 3.32 895.02 K 25.89 M
TRMB Trimble Navigation 29.34 12.55 B 0.39 1.35 1.38 M 40.43 M
TXRH Texas Roadhouse Inc 23.5503 12.35 B 0.4389 1.9 823.05 K 19.38 M
CSGP Costar Group Inc 17.957 12.2 B 0.322 1.83 1.74 M 31.3 M
GLPI Gaming & Leisure 13.6517 11.75 B 0.1783 1.32 581.4 K 7.94 M
SMTC Semtech Corp 30.18 10.59 B 0.46 1.55 439.79 K 13.27 M
NVMI Nova Ltd 9.05 10.36 B 0.05 0.56 50.32 K 455.38 K
DRS Leonardo DRS, Inc. Common Stock 4.0914 9.74 B 0.3361 8.95 15.35 K 62.8 K
MORN Morningstar Inc 73.2276 9.15 B 2.5606 3.62 68.5 K 5.02 M
STRL Sterling Constructio 9.48 8.83 B 0.09 0.96 30.15 K 285.8 K
COLB Columbia Banking Sys 13.1404 8.73 B 0.2123 1.64 255.5 K 3.36 M
AMKR Amkor Technology 4.4355 8.54 B 0.0279 0.63 888.4 K 3.94 M
SANM Sanmina Corp 17.14 8.33 B 0.44 2.63 789.77 K 13.54 M
ALKS Alkermes Plc 36.15 7.81 B 1.41 4.06 1.67 M 60.32 M
URBN Urban Outfitters Inc 37.88 7.45 B 0.29 0.77 1.91 M 72.31 M
ORKA Oruka Therapeutics Inc 1284.8361 7.25 B 16.2638 1.28 458 588.45 K
RUSHB Rush Entpr Cl B 9.8952 6.9 B 0.1312 1.34 9.63 K 95.29 K
SAIC Science Applications International 28.2531 6.39 B 0.2088 0.74 85 K 2.4 M
GBCI Glacier Bancorp Inc 18.6461 6.35 B 0.3686 2.02 428.3 K 7.99 M
LGND Ligand Pharm 35.5583 6.28 B 0.2869 0.81 244.62 K 8.7 M
MIDD Middleby Corp 77.1933 6.25 B 0.72 0.94 141.43 K 10.92 M
AAON Aaon Inc 11.7428 6.18 B 0.2043 1.77 136.75 K 1.61 M
WFRD Weatherford International Plc 15.8148 6.11 B 0.107 0.68 3.83 M 60.54 M
QLYS Qualys Inc 21.00 6.06 B 0.60 2.94 172.21 K 3.62 M
HOMB Home Bancshares Inc 12.5553 6.02 B 0.2061 1.67 159 K 2 M
CRUS Cirrus Logic Inc 25.04 5.99 B 0.27 1.09 2.7 M 67.53 M
PAGP Plains Gp Holdings LP 26.8989 5.94 B 0.2949 1.11 668.74 K 17.99 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JPM JP Morgan Chase & Company 38.0054 908.4 B 0.2088 0.55 20.89 M 793.92 M
ABBV Abbvie Inc 30.0132 519.48 B 0.8341 2.86 6.96 M 208.83 M
KO Coca-Cola Company 26.4147 416.9 B 0.1557 0.59 14.38 M 379.93 M
MRK Merck & Company 30.1164 364.98 B 0.207 0.69 18.75 M 564.77 M
BAC Bank of America Corporation 11.1617 349.7 B 0.0705 0.64 58.59 M 653.99 M
NVS Novartis Ag ADR 44.3973 308.34 B 0.439 1 1.15 M 51.14 M
SHEL Royal Dutch Shell Plc ADR 68.83 275.62 B 0.65 0.95 2.83 M 194.75 M
SAP SAP Ag ADR 63.7387 269.78 B 0.7942 1.26 2 M 127.26 M
TMO Thermo Fisher Scientific Inc 93.9163 266.1 B 0.749 0.8 1.22 M 114.28 M
GS Goldman Sachs Group 127.5787 262.53 B 1.6765 1.33 3.72 M 474.72 M
BML-PG Bank of America Corporation 10.7322 261.37 B 0.0566 0.53 2.4 K 25.76 K
AXP American Express Company 69.4386 216.9 B 1.4374 2.11 6.29 M 436.85 M
TTE Totalenergies Se ADR 22.9764 192.94 B 0.2771 1.22 990.7 K 22.76 M
WELL Welltower Inc 40.5459 181.69 B 0.5429 1.36 1.67 M 67.58 M
NEE Nextera Energy 16.7419 180.93 B 0.1519 0.92 4.43 M 74.09 M
BUD Anheuser-Busch Inbev S.A. ADR 81.8563 169.44 B 1.1961 1.48 1.4 M 114.99 M
COP ConocoPhillips 49.8824 162.89 B 0.4512 0.91 4.22 M 210.44 M
SCHW The Charles Schwab Corp 20.2384 160.88 B 0.1375 0.68 5.11 M 103.46 M
SONY Sony Group Corp ADR 3.4474 155.98 B 0.0215 0.63 7.79 M 26.86 M
TJX TJX Companies 24.9717 150.61 B 0.131 0.53 4.41 M 110.06 M
T American Telephone and Telegraph Inc. 13.0033 147.8 B 0.2069 1.62 21.29 M 276.79 M
LMT Lockheed Martin Corp 94.9995 139.32 B 0.9783 1.04 1.58 M 149.92 M
ETN Eaton Corp 51.7412 137.61 B 2.2678 4.58 10.77 M 557.06 M
BA Boeing Company 111.7172 137.39 B 1.882 1.71 5.47 M 610.82 M
BTI British American Tobacco Industries ADR 25.2883 130.68 B 0.1583 0.63 618.8 K 15.65 M
MO Altria Group 18.3719 126.99 B 0.147 0.81 12.82 M 235.61 M
PLD Prologis Inc 28.1858 126.49 B 0.3444 1.24 2.69 M 75.92 M
MCK Mckesson Corp 141.6261 124.99 B 4.5597 3.33 4.27 M 604.89 M
NEM Newmont Mining Corp 21.2952 124.66 B 0.1377 0.65 8.79 M 187.23 M
SYK Stryker Corp 64.3072 123.45 B 0.5085 0.8 1.48 M 95.4 M
PH Parker-Hannifin Corp 94.5628 121.72 B 1.6326 1.76 1.88 M 177.9 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 4.2956 117.8 B 0.0891 2.12 16.74 M 71.89 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 9.6253 110.91 B 0.237 2.52 9.94 M 95.69 M
SO Southern Company 24.8782 109.03 B 0.2637 1.07 13.31 M 331.06 M
MPC Marathon Petroleum Corp 24.1901 106.07 B 0.2353 0.98 6.27 M 151.74 M
HCA Hca Holdings Inc 43.55 105.37 B 1.0396 2.45 3.4 M 148.04 M
GSK Glaxosmithkline Plc ADR 27.9966 102.69 B 0.1667 0.6 3.14 M 87.98 M
DUK Duke Energy Corp 43.1765 100.53 B 0.4415 1.03 1.81 M 78.05 M
GD General Dynamics Corp 67.3118 99.29 B 0.8694 1.31 1.91 M 128.4 M
MMM 3M Company 70.4973 97.85 B 0.5269 0.75 2.46 M 173.21 M
AEM Agnico-Eagle Mines Ltd 24.9098 96.29 B 0.2744 1.11 2.74 M 68.28 M
EQNR Equinor ASA ADR 12.6255 96.28 B 0.282 2.28 1.86 M 23.45 M
BN Brookfield Corporation 7.9441 94.63 B 0.0507 0.64 3.49 M 27.7 M
UPS United Parcel Service 61.497 94.56 B 0.7204 1.19 5.2 M 320 M
WM Waste Management 33.63 94.39 B 0.2928 0.88 1.55 M 52.21 M
EMR Emerson Electric Company 48.1525 93.84 B 0.4943 1.04 2.47 M 118.7 M
KKR KKR & Co. LP 16.5096 93.14 B 0.2024 1.24 2.16 M 35.66 M
ELV Elevance Health Inc 70.1434 92.83 B 0.417 0.6 2.71 M 190.05 M
PNC PNC Bank 51.3786 91.77 B 0.3682 0.72 1.82 M 93.34 M
RCL Royal Caribbean Cruises Ltd 37.0053 90.9 B 0.9534 2.64 2.75 M 101.8 M
AMT American Tower Corp 60.241 88.29 B 0.3279 0.55 2.25 M 135.66 M
MSI Motorola Solutions 51.2904 87.19 B 0.3908 0.77 1.52 M 78.16 M
SHW Sherwin-Williams Company 57.7692 85.85 B 2.3899 4.32 3.69 M 213.38 M
JCI Johnson Controls Intl 21.0311 85.48 B 0.1614 0.77 1.26 M 26.53 M
WMB Williams Companies 18.877 84.34 B 0.2126 1.14 3.26 M 61.55 M
CP Canadian Pacific Railway 25.7283 81.56 B 0.2961 1.16 13.24 M 340.63 M
CI Cigna Corp 67.0972 80.1 B 0.6628 1 2.1 M 140.95 M
EPD Enterprise Products Partners LP 14.1014 80.07 B 0.1027 0.73 1.93 M 27.18 M
EOG Eog Resources 66.9455 79.47 B 0.7336 1.11 2.58 M 173.02 M
E Eni S.P.A. ADR 23.5053 78.5 B 0.1846 0.79 171 K 4.02 M
SU Suncor Energy Inc 22.7231 78 B 0.2715 1.21 2.97 M 67.42 M
CL Colgate-Palmolive Company 47.5581 77.97 B 0.4188 0.89 4.43 M 210.67 M
NOC Northrop Grumman Corp 87.8749 77.94 B 0.7216 0.83 1.5 M 132.13 M
BCS Barclays Plc ADR 11.8673 76.79 B 0.0819 0.69 1.5 M 17.85 M
AON AON Plc 68.5861 71.36 B 1.7337 2.59 4.47 M 306.79 M
DLR Digital Realty Trust 35.4682 69.64 B 0.3736 1.06 1.12 M 39.89 M
GWW W.W. Grainger 218.599 68.95 B 3.5643 1.66 302.6 K 66.15 M
MS-PA Morgan Stanley 12.4943 67.46 B 0.0774 0.62 65.59 K 819.53 K
TRP Tc Energy Corp 22.6313 66.11 B 0.3022 1.35 398.7 K 9.02 M
BSX Boston Scientific Corp 11.62 64.79 B 0.08 0.69 16.79 M 195.13 M
PSA Public Storage 107.8845 62.77 B 1.4735 1.38 651.22 K 70.26 M
NWG Natwest Group Plc ADR 7.1898 62.49 B 0.2168 3.11 883.5 K 6.35 M
WPM Wheaton Precious Metals 20.9147 62.05 B 0.1106 0.53 4.23 M 88.38 M
TFC Truist Financial Corp 21.5196 60.24 B 0.1112 0.52 2.45 M 52.66 M
D Dominion Resources 38.3734 60.14 B 0.2967 0.78 1.79 M 68.83 M
O Realty Income Corp 22.9312 56.78 B 0.7683 3.47 2.98 M 68.34 M
DEO Diageo Plc ADR 93.1367 56.48 B 0.6039 0.65 308.5 K 28.73 M
AME Amtek Inc 43.3385 54.65 B 0.3774 0.88 1.87 M 80.83 M
AZO Autozone 429.47 51.78 B 2.29 0.54 298.57 K 128.23 M
SRE Sempra 31.114 51.25 B 0.3889 1.27 1.51 M 46.98 M
WAB Wabtec Corp 61.8854 50.93 B 0.5525 0.9 279.15 K 17.28 M
VMRK Vivmark Residential 29.7762 50.88 B 0.5911 2.03 2.41 M 71.63 M
A Agilent Technologies 33.4219 50.16 B 0.4832 1.47 3.35 M 112.06 M
TEVA Teva Pharmaceutical Industries Ltd ADR 37.0246 49.47 B 1.2253 3.42 7.99 M 295.87 M
VALE Vale S.A. ADR 7.221 49.28 B 0.0764 1.07 22.69 M 163.87 M
VTR Ventas Inc 44.5292 47.77 B 0.8664 1.98 1.51 M 67.34 M
STT State Street Corp 49.3464 46.69 B 0.5743 1.18 2.23 M 109.91 M
WAT Waters Corp 101.99 46.69 B 0.70 0.69 589.93 K 60.17 M
CMG Chipotle Mexican Grill 10.55 45.44 B 0.0906 0.87 23.75 M 250.56 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 69.7446 45.12 B 2.0317 3 650.2 K 45.35 M
SPG-PJ Simon Property Group Inc 35.7355 44.42 B 0.3764 1.06 750 26.8 K
ED Consolidated Edison Company of New York 36.8601 44.11 B 0.2328 0.64 1.37 M 50.41 M
YUM Yum! Brands 40.4559 43.1 B 0.3464 0.86 3.85 M 155.69 M
ABEV Ambev S.A. ADR 4.6357 42.7 B 0.0404 0.88 30 K 139.07 K
KR Kroger Company 14.3658 40.51 B 0.1356 0.95 5.07 M 72.89 M
CBRE CBRE Group Inc 23.72 38.85 B 0.19 0.81 1.39 M 32.89 M
WEC Wisconsin Energy Corp 28.3394 38.5 B 0.2984 1.06 1.01 M 28.68 M
TKO Tko Group Holdings Inc Cl A 9.7578 37.57 B 0.0491 0.51 84.2 K 821.61 K
MLM Martin Marietta Materials 89.8309 37.57 B 1.1257 1.27 379.19 K 34.06 M
PEG Public Service Enterprise Group Inc 22.0468 37.23 B 0.2184 1 2.12 M 46.69 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BPF-UN Boston Pizza Royalties Income Fund 8.6014 0.4869 6 95 K 817.14 K
ELEF Silver Elephant Mining Corp 3.1421 0.1654 5.56 165 518.45
HMMC Hemlo Mining Corp. 101.25 4.50 4.65 218 22.07 K
PD Precision Drilling Corp 221.00 9.40 4.44 1.49 M 329.56 M
MTL Mullen Group Ltd 15.4049 0.549 3.7 236.9 K 3.65 M
TCS Tecsys Inc J 3.9785 0.1393 3.63 1.1 K 4.38 K
ORIO ORIO 45.4041 1.4694 3.34 10.01 K 454.36 K
TLO Talon Metals Corp 3.10 0.10 3.33 2.65 K 8.21 K
PPTA Perpetua Resources Corp 9.40 0.30 3.3 14.8 K 139.12 K
BRAG Bragg Gaming Group Inc 6.30 0.20 3.28 108.29 K 682.25 K
FSZ Fiera Capital Corp 5.3101 0.1585 3.08 172.86 K 917.93 K
TVE Tamarack Valley Energy Ltd 3.2364 0.0955 3.04 696.14 K 2.25 M
FFH Fairfax Financial Holdings Ltd 365.5881 10.2387 2.88 54.98 K 20.1 M
PZA Pizza Pizza Royalty Corp 6.0728 0.1676 2.84 322.7 K 1.96 M
ELE Elemental Royalty Corporation 3859.5662 104.3127 2.78 2 7.72 K
TCW Trican Well 8.809 0.2343 2.73 263.16 K 2.32 M
WILD Wildbrain Ltd 3.6243 0.0959 2.72 122 K 442.16 K
EMA-PA Emera Inc Pref A 12.6552 0.3342 2.71 8.65 K 109.53 K
CRRX Carerx Corp 7.4782 0.1968 2.7 3.73 K 27.89 K
BPO-PT Brookfield Off Prop T Cl Aaa Prf 9.9274 0.257 2.66 17.25 K 171.26 K
BCE-PI BCE Inc Pref AI 11.9972 0.3061 2.62 11.21 K 134.43 K
ALA AltaGas Ltd 20.3736 0.5157 2.6 379.35 K 7.73 M
TOU Tourmaline Oil Corp 25.9943 0.6463 2.55 444.6 K 11.56 M
POU Paramount Resources Ltd 14.8632 0.3684 2.54 501.24 K 7.45 M
ACO-X ATCO Ltd 31.1569 0.7521 2.47 294.52 K 9.18 M
CAE Cae Inc 10.6189 0.2513 2.42 672.56 K 7.14 M
CU Canadian Utilities Ltd Cl A NV 21.7897 0.4864 2.28 361.95 K 7.89 M
ESI Ensign Energy Services Inc 5.1537 0.1141 2.26 209.28 K 1.08 M
AGI Alamos Gold Inc Cls A 14.4817 0.318 2.25 552.66 K 8 M
PXT Parex Resources Inc 4.3475 0.0936 2.2 870.3 K 3.78 M
MFI Maple Leaf Foods 9.9419 0.2116 2.17 397.49 K 3.95 M
RCI-A Rogers Communications Inc 31.2196 0.6542 2.14 942 29.41 K
EXE Extendicare Inc 3.1758 0.0659 2.12 134.1 K 425.87 K
PPL-PO Pembina Pipeline Corp Pref Series 15 Class A 13.4174 0.274 2.08 11.87 K 159.21 K
MKP Mcan Mortgage Corp 4.1557 0.0848 2.08 28.51 K 118.47 K
RCI-B Rogers Communications Inc 29.4784 0.5986 2.07 1.03 M 30.31 M
EMA-PC Emera Srs C Cum Rr Prf 11.5374 0.2235 1.98 12.46 K 143.76 K
IFP Interfor Corp 10.8837 0.2066 1.93 65.9 K 717.24 K
AG First Majestic Silver Corp 12.8274 0.2368 1.88 459.26 K 5.89 M
FVI Fortuna Mines Inc 4.39 0.08 1.86 269.5 K 1.18 M
IMG Iamgold Corp 5.70 0.10 1.79 2.51 M 14.3 M
T Telus Corp 9.8154 0.1678 1.74 2.18 M 21.38 M
SGY Surge Energy Inc 30.3912 0.5107 1.71 359.45 K 10.92 M
CSW-B Corby Spirit and Wine Limited 9.378 0.1489 1.61 6.13 K 57.53 K
SEA Seabridge Gold Inc 8.2514 0.1304 1.61 51.76 K 427.08 K
SU Suncor Energy Inc 23.7686 0.3724 1.59 2.42 M 57.47 M
TRP-PC TC Energy Corp Pref Series 5 12.6156 0.1968 1.58 10.82 K 136.56 K
HBP Helix Biopharm 6.45 0.10 1.57 4.6 K 29.67 K
TRP TC Energy Corp 22.7339 0.3485 1.56 861.03 K 19.57 M
BGI-UN Brookfield Global Infrastructure Securities Income Fund 3.0574 0.0462 1.53 90.3 K 276.08 K
GTE Gran Tierra Energy Inc 79.60 1.20 1.53 78.77 K 6.27 M
FCR-UN First Capital Real Estate Investment Trust 10.2474 0.1542 1.53 149.28 K 1.53 M
GDL Goodfellow Inc 4.4202 0.0663 1.52 1.5 K 6.63 K
K Kinross Gold Corp 4.8965 0.072 1.49 2.53 M 12.4 M
MRT-UN Morguard Real Estate Investment Trust 7.8287 0.1149 1.49 32.8 K 256.76 K
GEI Gibson Energy Inc 11.388 0.1671 1.49 211.63 K 2.41 M
MER Africa Oil Corp 7.6787 0.1126 1.49 189.6 K 1.46 M
MRC Morguard Corp 108.4228 1.5863 1.48 5.42 K 587.76 K
CFW Calfrac Well Services Ltd 791.50 11.50 1.47 19.73 K 15.62 M
BCE-PZ Bce Inc Pref Z 10.5391 0.1531 1.47 778 8.2 K
NWC The North West Company Inc 15.2508 0.217 1.44 71.1 K 1.08 M
AAV Advantage Oil & Gas Ltd 4.22 0.06 1.44 133.93 K 565.18 K
TPX-B Molson Coors Canada Inc 41.5827 0.5839 1.42 7.21 K 299.85 K
EMA Emera Incorporated 17.0551 0.2389 1.42 705.54 K 12.03 M
CP Canadian Pacific Kansas City Ltd 26.886 0.3745 1.41 2.85 M 76.56 M
ATH Athabasca Oil Corp 6.50 0.09 1.4 6.77 M 44.02 M
SSRM Ssr Mining Inc 6.2539 0.0862 1.4 273.8 K 1.71 M
TGO Terago Inc 6.53 0.09 1.4 20.4 K 133.21 K
RBA Rb Global Inc 15.6571 0.2136 1.38 71.25 K 1.12 M
EVT Economic Investment 4.0531 0.0551 1.38 4 K 16.21 K
PPL Pembina Pipeline Corp 15.2413 0.203 1.35 1.34 M 20.35 M
BOS Airboss America J 5.377 0.0708 1.33 3.9 K 20.97 K
EDV Endeavour Mining Corp 6.2362 0.082 1.33 112.24 K 699.95 K
SLF-PD Sun Life Financial Sr 4 Prf 11.0701 0.1452 1.33 17.31 K 191.67 K
AEM Agnico Eagle Mines Ltd 25.6759 0.3345 1.32 1.33 M 34.21 M
MCB Mccoy Global Inc 5.9029 0.0761 1.31 185 K 1.09 M
CPX-PE Capital Power Corporation Pref E 9.1714 0.1138 1.26 12.36 K 113.33 K
IFC Intact Financial Corp 48.697 0.6038 1.26 262.7 K 12.79 M
RBN-UN Blue Ribbon Income Fund 4.8078 0.0594 1.25 13.75 K 66.11 K
BIR Birchcliff Energy Ltd 4.8201 0.0578 1.21 406.5 K 1.96 M
QBR-B Quebecor Inc 9.6267 0.1078 1.13 151.6 K 1.46 M
MRU Metro Inc 17.9113 0.1987 1.12 846.56 K 15.16 M
OBE Obsidian Energy Ltd 82.39 0.91 1.12 560.5 K 46.18 M
MFC-PJ Manulife Fin Non Cum Cl 1 11 Prf 13.0173 0.1437 1.12 5.55 K 72.31 K
BEP-UN Brookfield Renewable Partners L.P 6.8181 0.0751 1.11 120.37 K 820.69 K
ELD Eldorado Gold 35.8935 0.395 1.11 2.97 M 106.68 M
ENB-PD Enbridge D Cum Redeemable Prf 10.5618 0.1155 1.11 18.28 K 193.04 K
MXG Maxim Power Corp 3.4277 0.0362 1.07 21.1 K 72.32 K
TA Transalta Corp 10.082 0.1057 1.06 342.23 K 3.45 M
FTS Fortis Inc 20.2136 0.2101 1.05 369.84 K 7.48 M
WJX Wajax Corp 17.9562 0.1815 1.02 78.72 K 1.41 M
MID-UN MINT Income Fund 3.9135 0.0392 1.01 17.09 K 66.87 K
BN Brookfield Corporation 8.3341 0.0823 1 1.53 M 12.78 M
SLF-PC Sun Life Financial Sr 3 Prf 11.0611 0.109 1 6.58 K 72.76 K
SLF-PE Sun Life Financial Sr 5 Prf 11.2738 0.1086 0.97 24.98 K 281.63 K
DII-B Dorel Industries Inc 12.204 0.1164 0.96 12.78 K 155.91 K
PAAS Pan American Silver Corp 9.2704 0.0879 0.96 191.07 K 1.77 M
CIU-PA CU Inc Pref A 10.596 0.0997 0.95 469 4.97 K
CKI Clarke Inc 4.4789 0.042 0.95 4.5 K 20.16 K
TRZ Transat At Inc 11.91 0.11 0.93 88.67 K 1.06 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HOS Hornbeck Offshore Services, Inc 24.04 1.76 B 1.03 4.48 1.39 M 33.52 M
FWFW Flywheel Advanced Technology Inc 39.40 5.92 M 0.40 1.03 12.77 K 503.1 K
DNAX DNA Brands Inc 17499.9922 339.48 K 1399.999 8.7 1 17.5 K
ZVOI Zovio Inc 19.94 137.92 K 0.18 0.91 278.95 K 5.56 M
USRM U.S. Stem Cell Inc 11.80 64.15 K 0.70 6.31 734 8.66 K
AMBS Amarantus BioScience Holdings Inc 7.80 63.04 K 0.15 1.96 16.49 K 128.59 K
RGGI Resgreen Group International Inc 43.00 48.75 K 3.00 7.5 476 20.47 K
SPRN Supernova Energy Inc 22.00 33.18 K 0.40 1.85 312 6.86 K
LOTE Lot78 Inc 19.4169 17.28 K 2.9153 17.67 919 17.84 K
STTO SITO Mobile Ltd. 5.849 5.13 K 0.349 6.35 3.59 K 20.99 K
NSLPQ New Source Energy Partners L.P 23.69 3.75 K 0.24 1.02 29.5 K 698.78 K
CBDX Curative Biosciences Inc 790.00 3.16 K 50.00 6.76 1.82 K 1.43 M
EVKG Ever-Glory International Group Inc. 4.55 2.92 K 0.29 6.81 35.6 K 161.98 K
DOMR Dominion Resources Black Warrior Trust 5.0795 785 0.0506 1.01 54.35 K 276.09 K
SPDC Speed Commerce Inc 57.60 603 0.32 0.56 6.16 K 354.7 K
SYNE Synthesis Energy Systems Inc 44.896 157 1.4272 3.28 902 40.5 K
PEHD Perigee Holdings Inc. 36.00 130 3.20 9.76 66 2.38 K
PPJE PPJ Healthcare Enterprises Inc 68.00 3.00 4.62 86 5.85 K
FONU FonU2 Inc 29.96 1.16 4.03 211 6.32 K
ESINQ ITT Educational Services Inc 40.75 1.57 4.01 1.43 M 58.41 M
LIQDQ Liquid Holdings Group Inc 7.35 0.24 3.38 12.5 K 91.87 K
HDYNQ Hyperdynamics Corporation 3.69 0.06 1.65 29.87 K 110.21 K
VRCI Verde Science Inc 50.96 0.56 1.11 122 K 6.22 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 17.25 59.03 M 0.75 4.55 13 224.25
AZR Azarga Metals Corp 9.50 315.11 K 1.00 11.76 28.96 K 275.08 K
CMIL Capella Minerals Limited 3.15 1.05 50 190 598.5
WINS Winshear Gold Corp 3.70 1.11 42.86 71.84 K 265.8 K
WEB Westbridge Energy Corporation 12.2193 2.7154 28.57 2.81 K 34.31 K
LOD Lode Gold Resources Inc. 9.00 1.80 25 139 1.25 K
USS Uniserve Communications Corporation 6.5789 1.3157 25 524 3.45 K
COMP Uniserve Communications Corporation 6.5789 1.3157 25 524 3.45 K
MANU Manhattan Uranium Discovery Corp. 300.00 55.00 22.45 77 23.1 K
IDL Imaging Dynamics Company Ltd 6.00 1.00 20 313 1.88 K
PGX Prosper Gold Corp 5.50 0.80 17.02 2.09 K 11.49 K
BLDS Badlands Resources Inc. 4.00 0.50 14.29 4.18 K 16.72 K
XIM Ximen Mining Corp 6.25 0.75 13.64 20.42 K 127.6 K
CDB Cordoba Minerals Corp 22.10 2.38 12.07 4.53 K 100.09 K
GORO Goldgroup Mining Inc. 4.40 0.40 10 4.46 K 19.65 K
SKRR SKRR Exploration Inc 198.0004 18.00 10 82 16.24 K
AAZ Azincourt Energy Corp 9.0333 0.6339 7.55 30.19 K 272.74 K
WEC Winchester Equity Corporation 4.00 0.20 5.26 3.57 K 14.28 K
DSY Destiny Media Technologies Inc 14.20 0.70 5.19 560 7.95 K
EW East West Petroleum Corp 3.7538 0.1733 4.84 45.17 K 169.56 K
GAMA Gamma Resources Ltd. 7.56 0.28 3.85 5.85 K 44.2 K
EPO-H Encanto Potash Corp 9.50 0.25 2.7 2.8 K 26.56 K
EGT Eguana Technologies Inc 4.10 0.10 2.5 300 1.23 K
NZ New Zealand Energy Corp 4.30 0.10 2.38 35.15 K 151.15 K
MXL-H MX Gold Corp 4.40 0.10 2.33 37.35 K 164.34 K
NCP Nickel Creek Platinum Corp. 64.00 1.00 1.59 307 19.65 K
AEP Atlas Engineered Products Ltd 7.10 0.10 1.43 22 K 156.2 K
CKG Chesapeake Gold Corp 3.37 0.03 0.9 17.6 K 59.31 K
© 2026 - CastFwd Corp.