Gainer Valuations for 28 October 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 28 October 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 21.15 11.19 B 1.50 7.63 638.88 K 13.51 M
SIM Grupo Simec S.A. DE C.V. ADR 10.544 3.74 B 0.0933 0.89 43.79 K 461.74 K
NHC National Healthcare Corp 35.3985 3.27 B 0.4025 1.15 19.7 K 697.35 K
PRK Park National Corp 49.6641 3.25 B 0.3309 0.67 18.6 K 923.75 K
TMP Tompkinstrustco 34.8073 1.45 B 0.2095 0.61 23.2 K 807.53 K
OGCP Empire State Realty Op LP Se 10.2681 1.42 B 0.0775 0.76 100 1.03 K
REPX Riley Exploration Permian Inc 40.0221 912.51 M 0.6561 1.67 90 3.6 K
BHB Bar Harbor Bankshares 10.8936 692.94 M 0.0804 0.74 29.02 K 316.19 K
GORO Gold Resource Corp 4.286 588.21 M 0.1398 3.37 520.22 K 2.23 M
CIX Compx International Inc 9.0318 543.45 M 0.0586 0.65 417 3.77 K
LCTX Lineage Cell Therapeutics Inc 3.3124 263.02 M 0.0601 1.85 254.96 K 844.53 K
GENC Gencor Industries IN 6.08 252.85 M 0.1067 1.79 4.65 K 28.25 K
ELLO Ellomay Capital Ltd 11.0642 250.23 M 0.1265 1.16 60.02 K 664.06 K
CMT Core Molding Technologies Inc 11.1669 193.6 M 0.2473 2.26 7 K 78.17 K
ARMP Armata Pharmaceuticals Inc 3500.00 139.43 M 70.00 2.04 19 66.5 K
CVU CPI Aerostructures 12.35 60.29 M 0.15 1.23 17.38 K 214.68 K
DXR Daxor Corp 7.1748 49.8 M 0.087 1.23 13.63 K 97.78 K
GRF Eagle Capital Growth Fund 3.7576 39.88 M 0.0447 1.2 1.1 K 4.13 K
NNVC Nanoviricides Inc 112.60 36.27 M 5.60 5.23 8.12 K 914.31 K
UUU Universal Security Instruments 4.0585 16.02 M 0.0757 1.9 2.2 K 8.93 K
ACCS Access Newswire Inc 8.0593 12.8 M 0.2746 3.53 17 K 137.05 K
AWX Avalon Holdings Corp 5.25 11 M 0.14 2.74 4.6 K 24.15 K
DSS Document Security Systems 2471.9783 4.25 M 31.1594 1.28 98 242.25 K
MPU Mega Matrix Corp 3.9905 4.17 M 0.0515 1.31 15 K 59.86 K
PW Power REIT 8.15 2.59 M 0.06 0.74 4.45 K 36.27 K
TPHS Trinity Pl Hlds Inc 5.029 1.97 M 0.1494 3.06 3.33 K 16.77 K
ENSV Enservco Corpporation 22.20 29.09 K 1.05 4.96 2.19 K 48.64 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 98.68 605.2 B 0.83 0.85 230.16 K 22.71 M
BZ Brent Crude 109.61 2.68 2.51 266.18 K 29.18 M
HE Lean Hogs 91.95 1.53 1.69 21.51 K 1.98 M
FC Feeder Cattle 132.475 0.875 0.66 1.7 K 224.68 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 16.3249 5.06 T 0.1208 0.75 550.44 M 8.99 B
WMT Walmart Inc. 20.0949 999.14 B 0.2761 1.39 21.1 M 423.95 M
MU Micron Technology 16.3068 820.41 B 0.1365 0.84 19.93 M 324.94 M
COST Costco Wholesale 93.1499 472.44 B 0.7224 0.78 1.8 M 167.89 M
INTC Intel Corp 17.9487 308.96 B 0.0921 0.52 65.58 M 1.18 B
AZN Astrazeneca Plc ADR 32.9833 289.65 B 0.4442 1.37 1.5 M 49.47 M
TXN Texas Instruments 28.9756 274.75 B 0.5511 1.94 11.6 M 336.23 M
AMGN Amgen Inc 83.6089 251.65 B 1.4202 1.73 3.32 M 277.75 M
KLAC K L A-Tencor Corp 40.6414 199.34 B 0.5461 1.36 1.72 M 69.83 M
PEP Pepsico Inc 58.2055 195.7 B 0.8668 1.51 5.4 M 314.43 M
ADI Analog Devices 36.4776 190.58 B 0.5609 1.56 1.6 M 58.35 M
ISRG Intuitive Surg Inc 41.7333 158.99 B 0.7189 1.75 4.83 M 201.39 M
VRTX Vertex Pharmaceutic 77.83 138.91 B 1.00 1.3 1.45 M 112.81 M
IBKR Interactive Brokers 5.1155 132.2 B 0.0847 1.68 2.34 M 11.97 M
INTU Intuit Inc 64.0964 90.98 B 0.3619 0.57 1.18 M 75.66 M
MNST Monster Beverage Cp 9.75 88.82 B 0.0583 0.6 6.34 M 61.85 M
SNPS Synopsys Inc 36.46 88.14 B 0.21 0.58 372.74 K 13.59 M
KMB Kimberly-Clark Corp 69.526 67.97 B 1.1663 1.71 2.52 M 175.43 M
NXPI Nxp Semiconductors 36.2643 65.93 B 0.9901 2.81 4.29 M 155.52 M
IDXX Idexx Laboratories 53.705 54.89 B 1.405 2.69 841.24 K 45.18 M
EBAY Ebay Inc 19.4009 54.23 B 0.1232 0.64 20.3 M 393.75 M
CCEP Coca-Cola Europacific Partners Plc 18.9939 51.59 B 0.3929 2.11 1.92 M 36.46 M
KDP Keurig Dr Pepper Inc 5.6561 51.16 B 0.10 1.8 1.88 M 10.63 M
FITB Fifth Third Bancorp 12.6796 48.97 B 0.0661 0.52 7.31 M 92.74 M
TRI Thomson Reuters Corporation Common Shares 25.6908 46.99 B 0.2804 1.1 1.5 M 38.45 M
COHR Coherent Inc 19.00 42.28 B 0.16 0.85 301.8 K 5.73 M
TTWO Take-Two Interactive Software 17.68 42 B 0.34 1.96 3.02 M 53.44 M
PAYX Paychex Inc 29.3521 41.36 B 0.1832 0.63 1.53 M 44.96 M
UAL United Airlines Holdings Inc 32.12 39.17 B 0.95 3.05 6.96 M 223.59 M
BIIB Biogen Inc 254.43 37.44 B 2.17 0.86 2.58 M 656.12 M
NTAP Netapp Inc 29.3591 34.57 B 0.2219 0.76 4.96 M 145.6 M
MCHP Microchip Technology 15.0509 32.76 B 0.2062 1.39 3.81 M 57.33 M
NTRS Northern Trust Corp 41.2056 32.22 B 0.3261 0.8 1.35 M 55.63 M
HBAN Huntington Bcshs 5.5796 31.92 B 0.0372 0.67 8.01 M 44.69 M
DXCM Dexcom 7.6525 29.81 B 0.205 2.75 2.61 M 19.94 M
CTSH Cognizant Tech Sol 39.1814 29.06 B 0.9526 2.49 4.71 M 184.62 M
KHC Kraft Heinz Company 32.6394 28.7 B 0.3234 1 2.71 M 88.41 M
FLEX Flextronics Intl Ltd 6.5318 28.11 B 0.0727 1.13 3.31 M 21.62 M
ON On Semiconductor 6.985 27.1 B 0.045 0.65 5.41 M 37.77 M
UTHR United Therapeutic 83.39 25.07 B 0.74 0.9 418.79 K 34.92 M
AXON Axon Enterprise Inc 15.25 24.64 B 0.16 1.06 689.4 K 10.51 M
EXPD Expeditors Intl 39.6524 24.43 B 0.6378 1.63 1.63 M 64.47 M
TROW T Rowe Price Group 49.407 23.66 B 1.2895 2.68 2.89 M 142.89 M
PTC Ptc Inc 27.45 21.35 B 0.18 0.66 616.27 K 16.92 M
SWKS Skyworks Solutions 19.1403 19.45 B 0.3001 1.59 3.17 M 60.59 M
SSNC SS&C Technologies 17.5999 18.5 B 0.1961 1.13 373.8 K 6.58 M
FFIV F5 Networks Inc 84.28 18.03 B 1.571 1.9 2.7 M 227.37 M
EXEL Exelixis Inc 5.39 17.22 B 0.04 0.75 1.3 M 7 M
NWS News Cp Cl B 15.522 16.03 B 0.1054 0.68 1.04 M 16.22 M
PNFP Pinnacle Finl Ptnrs 27.4475 15.54 B 0.1487 0.54 96.47 K 2.65 M
ZBRA Zebra Technologies 48.19 15.13 B 0.94 1.99 404.42 K 19.49 M
CG The Carlyle Group 15.3028 14.86 B 0.257 1.71 441.81 K 6.76 M
NWSA News Cp Cl A 15.1207 14.31 B 0.1225 0.82 4.13 M 62.48 M
COKE Coca Cola Bot Cons 5.8136 14.26 B 0.0299 0.52 99.87 K 580.6 K
TXRH Texas Roadhouse Inc 23.8879 12.35 B 0.3376 1.43 2.12 M 50.73 M
RGEN Repligen Cp 10.36 11.12 B 0.20 1.97 433.21 K 4.49 M
BMRN Biomarin Pharmaceuticals 66.95 11.07 B 0.71 1.07 1.6 M 106.9 M
UHAL A M E R C O 19.7639 11.01 B 0.1931 0.99 244 K 4.82 M
SMTC Semtech Corp 30.62 10.59 B 0.44 1.46 456.23 K 13.97 M
PODD Insulet Corp 38.54 10.27 B 0.57 1.5 206.5 K 7.96 M
SSB South State Cp 42.9921 10.23 B 0.2923 0.68 96 K 4.13 M
BPOP Popular Inc 19.4657 10 B 0.3146 1.64 865 K 16.84 M
HSIC Henry Schein Inc 43.8011 9.81 B 0.2822 0.65 719.02 K 31.49 M
LFUS Littelfuse Inc 70.6612 9.74 B 0.3984 0.57 57.27 K 4.05 M
MTCH Match Group Inc 15.052 9.09 B 0.1926 1.3 3.31 M 49.81 M
STRL Sterling Constructio 9.59 8.83 B 0.11 1.16 64.9 K 622.38 K
AMKR Amkor Technology 4.4913 8.54 B 0.0558 1.26 1.16 M 5.2 M
DSGX Descartes Sys Group 12.52 8.13 B 0.34 2.79 9.37 K 117.25 K
BOKF Bok Financial Corp 47.6317 7.97 B 0.3682 0.78 55.42 K 2.64 M
FCFS First Cash Fin Svcs 53.3621 7.87 B 0.5101 0.97 81.99 K 4.37 M
VICR Vicor Cp 9.28 7.46 B 0.05 0.54 23.81 K 220.93 K
AMRX Amneal Pharmaceuticals Inc 20.61 7.45 B 0.14 0.68 248.86 K 5.13 M
SLAB Silicon Labs Inc 39.60 7.39 B 0.26 0.66 346.26 K 13.71 M
AVT Avnet Inc 30.2022 7 B 0.4528 1.52 1.38 M 41.75 M
RUSHB Rush Entpr Cl B 9.9747 6.9 B 0.0795 0.8 14.96 K 149.24 K
RIOT Riot Blockchain Inc 13.1269 6.78 B 0.2853 2.22 30.36 K 398.49 K
CPB Campbell Soup Company 28.5925 6.74 B 0.2001 0.7 2.36 M 67.46 M
ZG Zillow Grp Inc Cl A 25.911 6.66 B 1.0072 4.04 1.52 M 39.34 M
SAIC Science Applications International 28.9919 6.39 B 0.7388 2.61 325.2 K 9.43 M
GBCI Glacier Bancorp Inc 18.8271 6.35 B 0.181 0.97 359.6 K 6.77 M
AVAV Aerovironment Inc 26.73 6.28 B 0.31 1.17 122.87 K 3.28 M
SIGI Selective Ins Group 22.0419 6.16 B 0.3452 1.59 167.35 K 3.69 M
WFRD Weatherford International Plc 15.9606 6.11 B 0.1458 0.92 5.62 M 89.68 M
QLYS Qualys Inc 21.12 6.06 B 0.12 0.57 147.94 K 3.12 M
HOMB Home Bancshares Inc 12.8739 6.02 B 0.3186 2.54 378 K 4.87 M
SBRA Sabra REIT 10.3516 5.59 B 0.0754 0.73 904 K 9.36 M
AUB Atlantic Union Bancshares Corp 16.7828 5.58 B 0.1693 1.02 94.04 K 1.58 M
ABCB Ameris Bancorp 16.2362 5.57 B 0.7361 4.75 314.8 K 5.11 M
OZK Bank Ozk 17.9871 5.5 B 0.2491 1.4 290.38 K 5.22 M
CAKE Cheesecake Fact 36.8618 5.42 B 0.2815 0.77 1.01 M 37.13 M
OMAB Grupo Aeroportuario ADR 14.1923 5.32 B 0.1877 1.34 8.8 K 124.85 K
VSEC V S E Cp 22.0743 5.24 B 0.2227 1.02 26.92 K 594.33 K
CACC Credit Acceptance 119.00 5.22 B 3.89 3.38 22.27 K 2.65 M
RUSHA Rush Entpr Cl A 11.7347 5.22 B 0.0677 0.58 134.85 K 1.58 M
PEGA Pegasystems Inc 9.3019 5.16 B 0.0917 1 658.8 K 6.13 M
TVTX Travere Therapeutics Inc 7.00 4.99 B 0.05 0.72 600 4.2 K
SYNA Synaptics Inc 46.50 4.67 B 1.68 3.75 3.67 M 170.75 M
SFM Sprouts Farmers Mark 47.54 4.51 B 0.96 2.06 226.48 K 10.77 M
SLGN Silgan Holdings 19.9456 4.42 B 0.3687 1.88 947 K 18.89 M
UFPI Universal Forest Prd 15.1763 4.41 B 0.2494 1.67 275.7 K 4.18 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 13.9608 2.06 T 0.1051 0.76 4.7 M 65.59 M
WMT Walmart Stores 20.143 999.14 B 0.2768 1.39 21.1 M 424.96 M
MA Mastercard Inc 67.7484 573.97 B 0.5717 0.85 4.42 M 299.19 M
KO Coca-Cola Company 26.8072 416.9 B 0.3925 1.49 16.55 M 443.72 M
PG Procter & Gamble Company 60.6002 390.92 B 0.969 1.62 9.82 M 595.15 M
GE General Electric Company 102.1776 350.6 B 0.8224 0.81 6.67 M 681.24 M
PM Philip Morris International Inc 48.7535 302.76 B 0.705 1.47 5.25 M 255.99 M
BML-PH Bank of America Corporation 10.6853 259.47 B 0.174 1.66 19.63 K 209.72 K
MCD McDonald's Corporation 68.8972 199.68 B 0.4262 0.62 3.84 M 264.32 M
SONY Sony Group Corp ADR 3.4921 155.98 B 0.0447 1.3 7.32 M 25.55 M
ACN Accenture Plc 59.3133 152.71 B 0.5667 0.96 2.89 M 171.63 M
T American Telephone and Telegraph Inc. 13.1437 147.8 B 0.1404 1.08 23.86 M 313.55 M
UL Unilever Plc ADR 30.9969 143.13 B 0.4242 1.39 1.45 M 45.05 M
BTI British American Tobacco Industries ADR 25.458 130.68 B 0.1697 0.67 410 K 10.44 M
MDT Medtronic Inc 42.2866 129.95 B 0.2127 0.51 3.74 M 158.1 M
BMY Bristol-Myers Squibb Company 34.5287 128.37 B 2.1573 6.66 28.01 M 967.24 M
MO Altria Group 18.6557 126.99 B 0.2838 1.54 8.07 M 150.63 M
NEM Newmont Mining Corp 21.4865 124.66 B 0.1913 0.9 9.07 M 194.97 M
COF Capital One Financial Corp 56.3167 117.8 B 0.3103 0.55 2.32 M 130.78 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 4.6844 117.8 B 0.3888 9.05 46.43 M 217.49 M
CVS CVS Corp 43.7777 113.89 B 0.234 0.54 6.44 M 282.06 M
BNS Bank of Nova Scotia 32.2199 112.9 B 0.2676 0.84 386.2 K 12.44 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 10.2911 110.91 B 0.6658 6.92 16.37 M 168.42 M
MPC Marathon Petroleum Corp 24.6435 106.07 B 0.4534 1.87 5.97 M 147.18 M
GSK Glaxosmithkline Plc ADR 28.2817 102.69 B 0.2851 1.02 1.85 M 52.23 M
AEM Agnico-Eagle Mines Ltd 25.3134 96.29 B 0.4036 1.62 2.93 M 74.2 M
UPS United Parcel Service 62.8863 94.56 B 1.3893 2.26 5.93 M 372.71 M
ELV Elevance Health Inc 70.5187 92.83 B 0.3753 0.54 2.56 M 180.28 M
TRV The Travelers Companies Inc 66.2244 82.12 B 0.365 0.55 1.63 M 107.67 M
CL Colgate-Palmolive Company 48.4255 77.97 B 0.8674 1.82 4.09 M 197.93 M
GM General Motors Company 26.627 75.3 B 0.1562 0.59 12.99 M 345.75 M
NSC Norfolk Southern Corp 66.9816 73.66 B 0.3497 0.52 1.83 M 122.88 M
TGT Target Corporation 44.6571 73.5 B 0.5575 1.26 5.67 M 253.41 M
AON AON Plc 69.0549 71.36 B 0.4688 0.68 2.07 M 142.74 M
GS-PA The Goldman Sachs Group Inc 10.601 70.6 B 0.1183 1.13 106.3 K 1.13 M
DLR Digital Realty Trust 35.6764 69.64 B 0.2082 0.59 1.87 M 66.85 M
GWW W.W. Grainger 220.0705 68.95 B 1.4715 0.67 396.4 K 87.24 M
URI United Rentals 63.7178 68.41 B 0.4262 0.67 1.14 M 72.85 M
MS-PA Morgan Stanley 12.5588 67.46 B 0.0645 0.52 76.21 K 957.16 K
GS-PD The Goldman Sachs Group Inc 10.7248 67.3 B 0.1582 1.5 91 K 975.97 K
CAH Cardinal Health 40.044 64.09 B 0.4325 1.09 5.46 M 218.68 M
CTA-PB E. I. du Pont de Nemours and Company 48.874 59 B 0.5947 1.23 2.07 K 101.27 K
BDX Becton Dickinson and Company 66.9653 57.91 B 0.5038 0.76 734.04 K 49.16 M
MPLX Mplx LP 14.2284 57.45 B 0.2535 1.81 46.4 K 660.2 K
OXY Occidental Petroleum Corp 64.5146 56.88 B 0.4365 0.68 3.4 M 219.06 M
OKE Oneok Inc 23.635 55.08 B 0.1665 0.71 1.13 M 26.81 M
VALE Vale S.A. ADR 7.2928 49.28 B 0.0718 0.99 16.24 M 118.43 M
TRI Thomson Reuters Corp 26.1048 48.29 B 0.2849 1.1 1.44 M 37.62 M
AU Anglogold Ashanti Ltd ADR 13.8045 47.47 B 0.2701 2 3.1 M 42.82 M
WDS Woodside Energy Group Ltd 22.4476 42.06 B 0.1608 0.72 5.59 K 125.53 K
CCL Carnival Corp 28.6898 41.33 B 0.2138 0.75 2.94 M 84.41 M
STM Stmicroelectronics N.V. ADR 6.1845 39.96 B 0.0645 1.05 2.05 M 12.69 M
KB KB Financial Group Inc ADR 24.37 39.51 B 0.2425 1.01 69.32 K 1.69 M
SYY Sysco Corp 23.7849 38.21 B 0.1717 0.73 3.57 M 84.95 M
CHT Chunghwa Telecom Co. Ltd ADR 19.0755 37.86 B 0.097 0.51 317.6 K 6.06 M
HIG Hartford Financial Services Group 26.1727 36.85 B 0.2548 0.98 4.66 M 121.89 M
KMB Kimberly-Clark Corp 69.526 36.77 B 1.1663 1.71 2.52 M 175.43 M
HSY Hershey Foods Corp 74.5603 34.96 B 2.256 3.12 1.58 M 117.6 M
GFI Gold Fields Ltd ADR 3.6704 33.99 B 0.0602 1.67 5.36 M 19.66 M
RMD Resmed Inc 42.4528 32.93 B 0.4911 1.17 3.7 M 157.26 M
RJF Raymond James Financial 25.8498 32.29 B 0.3174 1.24 2.07 M 53.58 M
CCJ Cameco Corp 16.1434 31.74 B 0.0872 0.54 878.7 K 14.19 M
BIP Brookfield Infrastructure Partners LP 8.572 31.27 B 0.0433 0.51 289.8 K 2.48 M
ATO Atmos Energy Corp 32.7215 29.64 B 0.1908 0.59 372.4 K 12.19 M
SHG Shinhan Financial Group Co. Ltd ADR 26.7824 29.59 B 0.2187 0.82 23.8 K 637.42 K
BAP Credicorp Ltd 98.0763 29.21 B 2.0677 2.15 379.75 K 37.24 M
WST West Pharmaceutical Services 44.2473 28.74 B 0.7546 1.74 275.5 K 12.19 M
DGX Quest Diagnostics Inc 45.7475 28.52 B 0.2794 0.61 1.44 M 66.05 M
EME Emcor Group 35.3876 28.26 B 0.3399 0.97 653.4 K 23.12 M
AER Aercap Holdings N.V. 20.5683 26.71 B 0.3038 1.5 256.5 K 5.28 M
TPR Tapestry Inc 34.7329 26.65 B 0.2008 0.58 4.65 M 161.56 M
HAL Halliburton Company 41.3111 26.35 B 0.27 0.66 7.12 M 294.01 M
JBL Jabil Inc. 20.224 25.73 B 0.1338 0.67 1.49 M 30.09 M
KGC Kinross Gold Corp 4.7539 25.36 B 0.0901 1.93 10.41 M 49.47 M
FTI Technipfmc Plc 34.6499 25.1 B 0.4547 1.33 3.43 M 118.89 M
STZ Constellation Brands Inc 54.9273 24.62 B 0.9294 1.72 1.68 M 92.01 M
RF Regions Financial Corp 6.3344 24.39 B 0.0464 0.74 11.54 M 73.1 M
OMC Omnicom Group Inc 45.4379 24.37 B 0.6048 1.35 1.59 M 72.28 M
EFX Equifax Inc 58.1082 22.11 B 0.3263 0.56 880 K 51.14 M
RS Reliance Steel & Aluminum Company 56.9999 21.76 B 0.31 0.55 492.97 K 28.1 M
TSN Tyson Foods 21.5292 21.21 B 0.2196 1.03 4.18 M 90.1 M
IFF International Flavors & Fragrances 61.9493 20.83 B 0.674 1.1 286.1 K 17.72 M
ZBH Zimmer Biomet Holdings 77.1872 20.31 B 1.0685 1.4 1.81 M 139.34 M
BCE BCE Inc 21.1014 20.18 B 0.1116 0.53 555 K 11.71 M
CNH CNH Industrial N.V. 8.311 19.72 B 0.0603 0.73 1.07 M 8.93 M
BG Bunge Ltd 59.1968 19.1 B 0.5129 0.87 1.34 M 79.45 M
J Jacobs Engineering Group Inc 46.1425 18.55 B 0.3178 0.69 655.2 K 30.23 M
GIS General Mills 33.0203 18.5 B 0.4168 1.28 3.47 M 114.55 M
CF Cf Industries Holdings 31.1963 18.19 B 1.2487 4.17 6.21 M 193.6 M
JLL Jones Lang Lasalle Inc 81.9778 17.1 B 0.4531 0.56 385.92 K 31.64 M
DINO HF Sinclair Corp 27.7679 16.92 B 0.2189 0.79 2.51 M 69.83 M
BURL Burlington Stores Inc 26.75 15.95 B 0.32 1.21 121.1 K 3.24 M
EMA Emera Inc 16.5631 15.66 B 0.1152 0.7 900 14.91 K
SQM Sociedad Quimica Y Minera S.A. ADR 21.7024 15.55 B 0.8318 3.99 714.18 K 15.5 M
WCC Wesco International 78.4287 15.41 B 0.98 1.27 584.4 K 45.83 M
BF-A Brown-Forman Corporation 21.9297 14.56 B 0.3773 1.75 4.1 K 89.87 K
MTZ Mastec Inc 32.82 14.52 B 0.33 1.02 317.01 K 10.4 M
RNR Renaissancere Holdings Ltd 82.9762 14.38 B 0.7056 0.86 460.8 K 38.24 M
CACI Caci International 70.85 14.31 B 0.40 0.57 159 K 11.27 M
SJM J.M. Smucker Company 77.8739 14.27 B 1.2771 1.67 452.6 K 35.25 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 14.6482 151.55 M 0.0974 0.67 1.63 K 23.82 K
DCM Data Communications Mgmt Corp 140.0752 7.15 M 0.8439 0.61 336 47.07 K
JAG Jaguar Mining Inc 156.6409 20.6105 15.15 36.02 K 5.64 M
PPTA Perpetua Resources Corp 10.50 1.10 11.7 44.34 K 465.57 K
PNP Pinetree Capital Ltd 76.00 4.00 5.56 4.01 K 305.06 K
SYZ Sylogist Ltd 4.8622 0.2365 5.11 11.13 K 54.1 K
CKI Clarke Inc 4.7011 0.2222 4.96 24.5 K 115.18 K
ELE Elemental Royalty Corporation 4026.4663 166.9001 4.32 6 24.16 K
WILD Wildbrain Ltd 3.7777 0.1534 4.23 224.7 K 848.85 K
GFP Greenfirst Forest Products Inc 5.4581 0.1949 3.7 4.11 K 22.45 K
SJ Stella Jones Inc 23.9168 0.8469 3.67 70.3 K 1.68 M
MXG Maxim Power Corp 3.5452 0.1175 3.43 37.5 K 132.95 K
ELD Eldorado Gold 36.9797 1.0862 3.03 3.18 M 117.67 M
MSCL Satellos Bioscience Inc 84.00 2.40 2.94 1.81 K 151.79 K
DSG Descartes Sys 13.06 0.36 2.83 393.55 K 5.14 M
ADN Acadian Timber Corp 5.7115 0.1422 2.55 8.43 K 48.15 K
STN Stantec Inc 24.1007 0.5842 2.48 133.78 K 3.22 M
HBP Helix Biopharm 6.60 0.15 2.33 20 132
EIF Exchange Income Corp 9.4613 0.2082 2.25 25.8 K 244.1 K
XTC Exco Tech 4.438 0.0968 2.23 35.02 K 155.42 K
MCB Mccoy Global Inc 6.0295 0.1266 2.14 34.7 K 209.22 K
CPX Capital Power Corp 10.0735 0.2044 2.07 950.29 K 9.57 M
OGC Oceanagold Corp 4.0875 0.0823 2.05 75.83 K 309.97 K
PGIC Premium Global Income Split Corp 28.486 0.5698 2.04 38 1.08 K
BU Burcon Nutrascience Corp 42.1836 0.8271 2 756 31.89 K
VBNK Versabank 6.7389 0.1301 1.97 5.3 K 35.72 K
CPX-PC Capital Powr Cum Rat Rest 3 Pref 9.4496 0.1719 1.85 16.4 K 154.95 K
TPX-B Molson Coors Canada Inc 42.2848 0.7021 1.69 9.74 K 411.9 K
SEC Senvest Capital 123.01 2.01 1.66 2.3 K 282.92 K
AEM Agnico Eagle Mines Ltd 26.098 0.4221 1.64 1.13 M 29.45 M
BRAG Bragg Gaming Group Inc 6.40 0.10 1.59 25 K 160 K
BRE Bridgemarq Real Estate Services Inc 4.4029 0.0673 1.55 5.6 K 24.66 K
CGI CDN General Inv 11.0677 0.1642 1.51 4.62 K 51.11 K
GWO Great-West Lifeco Inc 17.2729 0.2527 1.48 562.71 K 9.72 M
RCH Richelieu Hardware Ltd 12.9307 0.1887 1.48 806.83 K 10.43 M
CPX-PE Capital Power Corporation Pref E 9.3071 0.1357 1.48 29.6 K 275.49 K
CDR Condor Energies Inc 3.45 0.05 1.47 1.05 K 3.62 K
K Kinross Gold Corp 4.9685 0.072 1.47 3.91 M 19.43 M
GWO-PP Great Lifec 5.40 % P Non Cum Prf 12.3394 0.1584 1.3 2.2 K 27.15 K
PPL-PO Pembina Pipeline Corp Pref Series 15 Class A 13.5852 0.1678 1.25 2.9 K 39.4 K
ESI Ensign Energy Services Inc 5.218 0.0643 1.25 117.46 K 612.92 K
TGO Terago Inc 6.61 0.08 1.23 3.4 K 22.47 K
MDI Major Drilling Grp 8.0057 0.0966 1.22 96.27 K 770.72 K
MEQ Mainstreet Eq J 31.3157 0.3691 1.19 6.2 K 194.16 K
KEI Kolibri Global Energy Inc 17.10 0.20 1.18 115.93 K 1.98 M
WRG Western Energy Services Corp 928.80 10.80 1.18 1.67 K 1.55 M
FFH Fairfax Financial Holdings Ltd 369.8601 4.272 1.17 29.3 K 10.84 M
PSI Pason Systems Inc 13.0389 0.1502 1.17 150.3 K 1.96 M
ELF-PG E-L Financial Corp Ltd Pref G 10.7656 0.1237 1.16 419 4.51 K
GIL Gildan Activewear Inc 20.5422 0.2223 1.09 371.4 K 7.63 M
EMA-PE Emera Inc Pref E 10.8429 0.1145 1.07 2.5 K 27.11 K
POW Power Corp of Canada Sv 15.5433 0.1625 1.06 574.92 K 8.94 M
EMA-PC Emera Srs C Cum Rr Prf 11.6588 0.1214 1.05 6.78 K 79.01 K
BCE-PZ Bce Inc Pref Z 10.6443 0.1052 1 3.05 K 32.43 K
CGY Calian Group Ltd 14.0892 0.1376 0.99 3.52 K 49.59 K
EFX Enerflex Ltd 11.2454 0.1096 0.98 20 K 224.91 K
CCA Cogeco Communications Inc 32.2827 0.314 0.98 33.35 K 1.08 M
TRP-PC TC Energy Corp Pref Series 5 12.7393 0.1237 0.98 4.88 K 62.21 K
TA Transalta Corp 10.1806 0.0986 0.98 583.13 K 5.94 M
GEI Gibson Energy Inc 11.4979 0.1099 0.97 372.29 K 4.28 M
TRI Thomson Reuters Corp 27.2189 0.2553 0.95 1.43 M 39.04 M
TWC Twc Enterprises Ltd 8.3228 0.0761 0.92 4.83 K 40.19 K
BBD-PD Bombardier Inc Pref D 5.2905 0.0477 0.91 2.14 K 11.32 K
BCE-PS Bce Inc Pref S 11.1081 0.0983 0.89 4.95 K 54.99 K
PSLV-U Sprott Physical Silver Trust 9.07 0.08 0.89 4.7 K 42.63 K
SRV-UN SIR Royalty Income Fund 5.2357 0.0446 0.86 1.31 K 6.85 K
LAS-A Lassonde Industries Inc 76.085 0.6471 0.86 1.91 K 145.09 K
TRP-PA TC Energy Corp Pref Series 1 12.4532 0.1023 0.83 5.7 K 71.01 K
PXT Parex Resources Inc 4.3835 0.036 0.83 164.2 K 719.77 K
BIR Birchcliff Energy Ltd 4.8587 0.0386 0.8 264.8 K 1.29 M
TCL-A Transcontinental Inc 8.616 0.0684 0.8 135.35 K 1.17 M
DOO Brp Inc 25.8094 0.2045 0.8 161.8 K 4.18 M
BCE-PR BCE Inc Pref R 11.3037 0.0892 0.8 1.81 K 20.52 K
TCW Trican Well 8.8787 0.0697 0.79 225.99 K 2.01 M
PIC-PA Premium Income Corp Pref A 7.0379 0.0551 0.79 9.98 K 70.25 K
BNS Bank of Nova Scotia 33.6737 0.2571 0.77 2.1 M 70.59 M
BRF-PF Brookfield Renewable Power Preferred Equity Inc Pref F 9.2431 0.0654 0.71 11.05 K 102.14 K
ACX Act Energy Technologies Ltd 10.5546 0.074 0.71 16.56 K 174.83 K
BPF-UN Boston Pizza Royalties Income Fund 8.6613 0.0599 0.7 28.59 K 247.6 K
CRT-UN CT Real Estate Investment Trust 5.1155 0.0353 0.69 328.4 K 1.68 M
RCI-A Rogers Communications Inc 31.4333 0.2137 0.68 1.39 K 43.63 K
ACQ Autocanada Inc 32.7652 0.219 0.67 38.77 K 1.27 M
WPK Winpak Ltd 17.6387 0.116 0.66 43.39 K 765.27 K
CU-PG Canadian Utilities Ltd Pref G 10.7727 0.0703 0.66 8.18 K 88.1 K
QBR-B Quebecor Inc 9.6883 0.0616 0.64 193.8 K 1.88 M
CJR-B Corus Entertainment Inc 11.6649 0.0735 0.63 87.4 K 1.02 M
CORS Corus Entertainment Holdings Inc. 5839.3975 36.772 0.63 175 1.02 M
CFF Conifex Timber Inc 7.2344 0.0452 0.63 361.4 K 2.61 M
KEY Keyera Corp 13.4306 0.0821 0.62 312.48 K 4.2 M
ADEN Adentra Inc 6.6412 0.0405 0.61 5.5 K 36.53 K
CHP-UN Choice Properties Real Estate Investment Trust 5.1284 0.0301 0.59 63.85 K 327.45 K
UNC United Corp Ltd 4.0023 0.0233 0.59 1.96 K 7.86 K
BN-PK Brookfield Asset Management Inc Pref K 8.916 0.0501 0.57 3.8 K 33.92 K
CU-PF Canadian Utilities Ltd Pref F 10.771 0.0604 0.56 5.1 K 54.93 K
ENB-PFV Enbridge Inc Pref 5 10.5655 0.0589 0.56 2.89 K 30.53 K
SPPP-U Sprott Physical Platinum & Palladium Tr 9.18 0.05 0.55 1 K 9.18 K
CF-PC Canaccord Genuity Group Inc Pref C 7.1178 0.0375 0.53 1.58 K 11.27 K
IMG Iamgold Corp 5.73 0.03 0.53 1.89 M 10.82 M
BN-PR Brookfield Corporation 13.2477 0.0682 0.52 3.34 K 44.19 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 10.02 82.42 B 0.07 0.7 5.19 K 52.04 K
LNWO Light & Wonder, Inc. 19.03 6.04 B 0.14 0.74 322.4 K 6.14 M
ORBT Orbit International Corporation 3.2817 8.53 M 0.0772 2.41 25.95 K 85.16 K
FWFW Flywheel Advanced Technology Inc 40.90 5.92 M 1.50 3.81 18.92 K 773.71 K
MRNJ Metatron Inc 3743.8577 1.52 M 311.988 9.09 1 3.74 K
SPRV Web To Door Inc 100.00 390.37 K 50.00 100 63 6.3 K
BOTY Lingerie Fighting Championships Inc 500.00 61.6 K 290.00 138.1 1 K 500 K
SPRN Supernova Energy Inc 24.00 33.18 K 2.00 9.09 608 14.59 K
AXPWQ Axion Power International Inc 87570.00 9.6 K 1400.00 1.62 1 87.57 K
CBRI CMTSU Liquidation Inc 3.36 8.16 K 0.04 1.2 224.97 K 755.91 K
STTO SITO Mobile Ltd. 5.95 5.13 K 0.101 1.73 78.45 K 466.78 K
SIMPQ Simply Inc 182.50 1.55 K 2.50 1.39 33 6.02 K
PRXIQ Premier Exhibitions Inc 13.55 491 0.15 1.12 7.3 K 98.93 K
PEHD Perigee Holdings Inc. 37.80 130 1.80 5 57 2.15 K
PPJE PPJ Healthcare Enterprises Inc 78.00 10.00 14.71 57 4.45 K
IFLM Independent Film Development Corporation 35.00 2.50 7.69 70 K 2.45 M
ESINQ ITT Educational Services Inc 41.55 0.80 1.96 612.11 K 25.43 M
SOGFF Strategic Oil & Gas Ltd 20.00 0.20 1.01 575 11.5 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 90.00 6.48 M 20.00 28.57 70 6.3 K
OKAI EvokAI Creative Labs Inc. 15.2381 5.0794 50 16 243.81
WLR Walker Lane Resources Ltd. 8.75 1.75 25 57 498.75
XIM Ximen Mining Corp 7.75 1.50 24 15.4 K 119.34 K
AVN Avanti Energy Inc 14.25 2.75 23.91 80 1.14 K
LOD Lode Gold Resources Inc. 10.80 1.80 20 358 3.87 K
CKG Chesapeake Gold Corp 3.90 0.53 15.73 25.99 K 101.35 K
LITT Roadman Investments Corp 3.50 0.4667 15.39 214 749
RX BioSyent Inc 3.0446 0.4028 15.25 204.7 K 623.23 K
OGW Ongwe Minerals Inc. 10.40 1.28 14.04 2.06 K 21.38 K
URZ Urz Energy Corp 22.50 2.50 12.5 48 1.08 K
VVTM VVT Med Inc. 443.9252 46.7289 11.76 5 2.22 K
TGX True North Gems Inc 300.00 30.00 11.11 46 13.8 K
PGX Prosper Gold Corp 6.10 0.60 10.91 16.45 K 100.34 K
MBO Mobio Technologies Inc 8.40 0.80 10.53 52.35 K 439.77 K
FMS Focus Graphite Inc 4.30 0.40 10.26 11.53 K 49.58 K
EW East West Petroleum Corp 4.1003 0.3465 9.23 64.35 K 263.86 K
ANDC Andina Copper Corporation 30.625 2.50 8.89 40 1.23 K
MANU Manhattan Uranium Discovery Corp. 325.00 25.00 8.33 12 3.9 K
CTA Centaurus Energy Inc 290.00 20.00 7.41 6.6 K 1.91 M
CTEK CLEANTEK Industries Inc 55.8824 3.5295 6.74 255 14.25 K
BQE BQE Water Inc 8.50 0.50 6.25 1.35 K 11.47 K
IFOS Itafos Inc 186.851 10.2257 5.79 1.05 K 196.57 K
AEP Atlas Engineered Products Ltd 7.50 0.40 5.63 34 K 255 K
KTN Kootenay Silver Inc 6.50 0.30 4.84 4.25 K 27.62 K
RAGE Renegade Gold Inc. 144.00 6.00 4.35 20 2.88 K
GBU Gabriel Resources Ltd 9.20 0.20 2.22 255.54 K 2.35 M
NEXM NexMetals Mining Corp. 65.00 1.00 1.56 563 36.59 K
RET-A Reitmans (Canada) Limited 5.4719 0.0793 1.47 141.47 K 774.13 K
FP FP Newspapers Inc 4.5773 0.0623 1.38 5.31 K 24.3 K
VCG Visionary Copper and Gold Mines Inc. 3.75 0.05 1.35 2.05 K 7.69 K
© 2026 - CastFwd Corp.