Gainer Valuations for 12 December 2013 from 00:00:00 until 23:59:59

Gainer Valuations for 12 December 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 43.3995 38.06 B 0.8142 1.91 724.4 K 31.44 M
GSAT Globalstar 29.85 11.19 B 2.40 8.74 1.76 M 52.55 M
TMP Tompkinstrustco 33.2372 1.45 B 0.4905 1.5 15.5 K 515.18 K
ESBA Empire State Realty Op LP 10.5034 1.4 B 0.0624 0.6 2.4 K 25.21 K
BHB Bar Harbor Bankshares 11.1748 692.94 M 0.081 0.73 3.83 K 42.74 K
OBE Obsidian Energy Ltd 52.4622 605.97 M 0.3036 0.58 235.89 K 12.38 M
FRD Friedman Industries Inc 7.5962 283.61 M 0.211 2.86 39.4 K 299.29 K
NBH Neuberger Berman Intermediate Fund Inc 7.2074 272.35 M 0.0359 0.5 83.4 K 601.1 K
GENC Gencor Industries IN 6.16 252.85 M 0.0467 0.76 8.19 K 50.43 K
PLX Protalix Biotherapeutics 38.80 230.43 M 1.60 4.3 15.91 K 617.23 K
PED Pedevco Corp 550.00 177.32 M 10.00 1.85 150 82.5 K
EPM Evolution Petroleum Corp 5.7334 143.41 M 0.133 2.37 201.7 K 1.16 M
PLG Platinum Group Metals Ltd 116.00 141.95 M 4.00 3.57 1.5 K 173.42 K
GLU Gabelli Global Utility 8.2213 114.2 M 0.0514 0.63 12.7 K 104.41 K
IOR Income Opportunity Realty Trust 4.8699 74.21 M 0.1499 3.18 942 4.59 K
WYY Widepoint Corp 14.50 60.99 M 0.80 5.84 251.55 K 3.65 M
CVU CPI Aerostructures 15.02 60.29 M 0.13 0.87 20.36 K 305.81 K
WWR Westwater Resources 1728.00 52.44 M 24.00 1.41 217 374.98 K
IBIO Ibio Inc 1700.00 50.06 M 50.00 3.03 40 68 K
NNVC Nanoviricides Inc 102.40 36.27 M 3.00 3.02 5.51 K 564.22 K
TOON Kartoon Studios Inc 204.00 30.62 M 60.00 41.67 415 84.66 K
CPHI China Pharma Holdings 35.70 23.7 M 2.50 7.53 2.03 K 72.61 K
ACCS Access Newswire Inc 9.1863 12.8 M 0.2841 3.19 700 6.43 K
PLAG Planet Green Holdings Corp 180.00 5.01 M 10.00 5.88 2.15 K 387.54 K
MPU Mega Matrix Corp 3.486 4.17 M 0.0396 1.15 18 K 62.75 K
PW Power REIT 8.48 2.59 M 0.13 1.56 5.19 K 44.03 K
TPHS Trinity Pl Hlds Inc 5.8456 1.97 M 0.1693 2.98 3.52 K 20.55 K
OGEN Oragenics Inc 55080.00 1.54 M 1260.00 2.34 2 110.16 K
ENSV Enservco Corpporation 21.45 29.09 K 0.15 0.7 2.75 K 59.07 K
IPB Merrill Lynch & Company 12.7979 0.1559 1.23 520 6.65 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KCLI American Critical Minerals Corp. 4.625 1.24 M 0.375 8.82 3.16 K 14.6 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
RU Rubber 279.20 4.30 1.56 51 14.24 K
KC Coffee 110.70 1.60 1.47 7 774.9
CC Cocoa 2787.00 32.00 1.16 6 16.72 K
FC Feeder Cattle 132.625 1.40 1.07 5.5 K 730.1 K
HE Lean Hogs 81.33 0.41 0.51 1.95 K 158.43 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
META Meta Platforms Inc 51.4264 1.64 T 2.4309 4.96 92.72 M 4.77 B
TSLA Tesla Inc 9.8313 1.5 T 0.5213 5.6 161.52 M 1.59 B
PANW Palo Alto Networks Inc 8.6817 267.11 B 0.0767 0.89 6.07 M 52.67 M
NFLX Netflix Inc 5.3333 259.77 B 0.1336 2.57 213.19 M 1.14 B
VRTX Vertex Pharmaceutic 65.36 138.91 B 0.97 1.51 1.26 M 82.51 M
CME CME Group Inc 47.4806 110.63 B 0.6994 1.5 1.52 M 72.17 M
WDC Western Digital Cp 48.654 108.25 B 0.6232 1.3 2.73 M 132.74 M
REGN Regeneron Pharmaceuticals 272.1613 94.76 B 3.9532 1.47 684.7 K 186.35 M
NTES Netease Inc ADR 11.2215 81.98 B 0.1413 1.28 2.61 M 29.26 M
NXPI Nxp Semiconductors 37.2898 65.93 B 0.2121 0.57 3.75 M 139.97 M
XEL XCEL Energy Inc 18.5911 51.43 B 0.1204 0.65 3.65 M 67.89 M
BKR Baker Hughes A Ge Co. Cl A 27.8806 47.44 B 0.3102 1.13 5.01 M 139.58 M
WDAY Workday Inc 79.72 45.52 B 0.51 0.64 620.24 K 49.45 M
UAL United Airlines Holdings Inc 37.62 39.17 B 1.04 2.84 5.8 M 218.37 M
NBIS Nebius Group N.V. 38.16 36.43 B 0.74 1.98 6.56 M 250.4 M
ODFL Old Dominion Freight Line Inc 15.9492 34.62 B 0.2329 1.48 2.05 M 32.68 M
FISV Fiserv Inc 26.876 33.69 B 0.3816 1.44 2.68 M 72.15 M
ILMN Illumina Inc 98.249 32.49 B 1.6926 1.75 1.5 M 147.72 M
HBAN Huntington Bcshs 5.8527 31.92 B 0.0807 1.4 12.03 M 70.41 M
DXCM Dexcom 8.65 29.81 B 0.26 3.1 3.94 M 34.06 M
CASY Casey's General Stor 65.2627 25.82 B 2.8339 4.54 559.18 K 36.49 M
UTHR United Therapeutic 90.65 25.07 B 0.69 0.77 438.02 K 39.71 M
INCY Incyte Corp 48.50 24.52 B 0.93 1.96 1.12 M 54.51 M
VTRS Viatris Inc 33.927 23.95 B 0.3566 1.06 3.99 M 135.5 M
CDW CDW Corporation 19.6677 21.14 B 0.1744 0.89 816.9 K 16.07 M
EVRG Evergy Inc 20.2272 20.39 B 0.1477 0.74 1.26 M 25.57 M
ALNY Alnylam Pharmaceuticals 59.79 20.31 B 2.66 4.66 609 K 36.41 M
LNT Alliant Energy Corp 17.195 19 B 0.1886 1.11 1.01 M 17.36 M
EWBC East West Bancorp 26.1284 17.91 B 0.3046 1.18 850.68 K 22.23 M
CHTR Charter Communications 131.99 17.42 B 1.17 0.89 665.2 K 87.8 M
EXEL Exelixis Inc 5.82 17.22 B 0.09 1.57 913.05 K 5.31 M
NBIX Neurocrine Bioscienc 9.51 17.12 B 0.12 1.28 377.85 K 3.59 M
PAAS Pan Amer Silver Corp 8.8387 16.45 B 0.0893 1.02 2 M 17.71 M
HTHT Huazhu Group Ltd ADR 5.5115 15.98 B 0.3145 6.05 1.31 M 7.24 M
ICLR Icon Plc 38.35 15.33 B 0.24 0.63 447.84 K 17.17 M
CG The Carlyle Group 16.6545 14.86 B 0.1368 0.83 421.32 K 7.02 M
FIVE Five Below Inc 43.75 13.96 B 1.42 3.35 1.86 M 81.23 M
LOGI Logitech Int S.A. 9.8979 13.9 B 0.3956 4.16 690.02 K 6.83 M
TXRH Texas Roadhouse Inc 23.3388 12.35 B 0.2119 0.92 634.98 K 14.82 M
ALGN Align Technology 54.12 12.28 B 0.44 0.82 881.11 K 47.69 M
HALO Halozyme Therapeutic 13.35 11.69 B 0.56 4.38 1.1 M 14.71 M
FDS FactSet Research Systems Inc 99.9666 11.5 B 1.4368 1.46 304.92 K 30.48 M
TECH Bio-Techne Cp 19.6377 11.44 B 0.1157 0.59 670.68 K 13.17 M
RGEN Repligen Cp 12.72 11.12 B 0.23 1.84 390.96 K 4.97 M
BMRN Biomarin Pharmaceuticals 68.22 11.07 B 0.39 0.57 850.2 K 58 M
ENSG The Ensign Group IN 10.7838 10.8 B 0.0601 0.56 436.57 K 4.71 M
NVMI Nova Ltd 8.93 10.36 B 0.08 0.9 87.95 K 785.43 K
UMBF Ump Financial Corp 50.062 10.32 B 0.9257 1.88 204.6 K 10.24 M
SSB South State Cp 49.4919 10.23 B 1.0187 2.1 60.9 K 3.01 M
MDGL Madrigal Pharmaceuticals Inc 167.65 10.05 B 4.90 3.01 170.53 K 28.59 M
TGTX Tg Therapeuticscmn 3.69 9.84 B 0.23 6.65 251.2 K 926.93 K
ZION Zions Bancorp 21.4204 9.68 B 0.1936 0.91 2.39 M 51.24 M
ONB Old National Bncp 10.0899 9.55 B 0.0675 0.67 306.2 K 3.09 M
COLB Columbia Banking Sys 13.3338 8.73 B 0.0914 0.69 108.4 K 1.45 M
CBSH Commerce Bancshares 23.8804 7.96 B 0.1571 0.66 469.83 K 11.22 M
ALKS Alkermes Plc 39.83 7.81 B 0.78 2 920 K 36.64 M
IDCC Interdigital Inc 25.7516 7.53 B 0.209 0.82 365.15 K 9.4 M
VICR Vicor Cp 11.98 7.46 B 0.11 0.93 40.99 K 491.04 K
CHRD Chord Energy Corp 26.4374 7.44 B 0.3318 1.27 1.41 M 37.38 M
ARWR Arrowhead Pharma 7.92 6.92 B 0.25 3.26 240.83 K 1.91 M
ZG Zillow Grp Inc Cl A 22.8394 6.66 B 0.1466 0.65 1.14 M 25.96 M
NXST Nexstar Media Group Inc 38.2596 6.36 B 1.5399 4.19 433.02 K 16.57 M
GBCI Glacier Bancorp Inc 19.3888 6.35 B 0.1213 0.63 364 K 7.06 M
LGND Ligand Pharm 33.0817 6.28 B 0.5365 1.65 409.73 K 13.55 M
MIDD Middleby Corp 74.4066 6.25 B 0.5933 0.8 252.73 K 18.8 M
WFRD Weatherford International Plc 14.5795 6.11 B 0.175 1.21 8.26 M 120.44 M
HOMB Home Bancshares Inc 13.74 6.02 B 0.1652 1.22 709.2 K 9.74 M
HWC Hancock Whitney Corp 24.4764 5.87 B 0.3672 1.52 717.3 K 17.56 M
MKTX Marketaxess Holdings 57.9457 5.81 B 1.1864 2.09 231.07 K 13.39 M
BCPC Balchem Cp 52.8331 5.53 B 0.4104 0.78 56.02 K 2.96 M
NICE Nice Ltd ADR 38.2642 5.38 B 0.2983 0.79 162.4 K 6.21 M
PTCT Ptc Therapeutics 16.77 5.36 B 0.81 5.08 85.76 K 1.44 M
VSEC V S E Cp 21.6801 5.24 B 0.5281 2.5 23.73 K 514.38 K
NWE Northwestern Corp 26.2364 5.22 B 0.7591 2.98 440.16 K 11.55 M
VEON Veon Ltd ADR 214.6032 5.2 B 1.5988 0.75 52.52 K 11.27 M
JSM SLM Cp 6% Sr Nt 8.01 5.01 B 0.0427 0.54 35.24 K 282.27 K
LSTR Landstar System 44.6704 4.91 B 0.2528 0.57 394.35 K 17.62 M
IRDM Iridium Comm Inc 5.3551 4.89 B 0.1315 2.52 794.8 K 4.26 M
MXL Maxlinear Inc 8.99 4.88 B 0.08 0.9 162.15 K 1.46 M
OPCH Option Care Health Inc 26.28 4.74 B 0.76 2.98 255 K 6.7 M
IONS Ionis Pharmaceuticals 38.13 4.68 B 1.48 4.04 858.6 K 32.74 M
NOVT Novanta Inc 10.37 4.68 B 0.08 0.78 71.17 K 737.98 K
TFSL Tfs Financial Corp 5.8795 4.61 B 0.0708 1.22 214.04 K 1.26 M
FULT Fulton Financial Cor 8.1798 4.54 B 0.0574 0.71 564.9 K 4.62 M
GLNG Golar Lng Ltd 26.724 4.44 B 0.2806 1.06 872.6 K 23.32 M
UFPI Universal Forest Prd 14.3591 4.41 B 0.0758 0.53 428.7 K 6.16 M
TCBI Texas Capital Bncsh 55.4713 4.4 B 0.9231 1.69 430.17 K 23.86 M
FFIN First Finl Bkshs Inc 12.5163 4.39 B 0.0639 0.51 298.4 K 3.73 M
IPAR Inter Parfums Inc 27.4731 4.34 B 0.1424 0.52 75.54 K 2.08 M
MYRG MYR Group Inc 25.32 4.25 B 0.28 1.12 76.7 K 1.94 M
CRVL Corvel Cp 15.2433 4.23 B 0.1066 0.7 167.14 K 2.55 M
IBOC Intl Bancshares 18.6084 4.22 B 0.1617 0.88 147.44 K 2.74 M
GNTX Gentex Corp 12.2531 4.09 B 0.511 4.35 4.89 M 59.91 M
WSFS WSFS Financial Corp 21.8879 4.04 B 0.2835 1.31 104.7 K 2.29 M
IEP Icahn Enterprises 22.1084 3.85 B 1.4221 6.87 1.49 M 32.85 M
PTEN Patterson-Uti Energy 18.4584 3.81 B 0.3208 1.77 1.78 M 32.82 M
WSBC Wesbanco Inc 19.1468 3.75 B 0.1459 0.77 71.3 K 1.37 M
CENX Century Aluminum C 9.04 3.61 B 0.12 1.35 620.74 K 5.61 M
ACHC Acadia Healthcr Company 45.45 3.59 B 0.76 1.7 301.22 K 13.69 M
FFBC First Finl Bncp [Oh] 10.3762 3.46 B 0.0566 0.55 194.07 K 2.01 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
XOM Exxon Mobil Corporation 62.5757 670.91 B 0.7219 1.17 15.56 M 973.84 M
MS Morgan Stanley 22.1243 293.53 B 0.2613 1.2 10.11 M 223.78 M
BML-PL Bank of America Corporation 10.0038 237.7 B 0.1623 1.65 39.78 K 397.93 K
WFC-PL Wells Fargo & Company 649.1631 188.14 B 5.6215 0.87 23.7 K 15.39 M
COP ConocoPhillips 46.7976 162.89 B 0.2492 0.54 5.71 M 267.43 M
SONY Sony Group Corp ADR 3.1627 155.98 B 0.0411 1.32 12.92 M 40.86 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 6.0987 152.54 B 0.093 1.55 1.19 M 7.23 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 8.1584 110.91 B 0.0734 0.91 6.95 M 56.68 M
ENB Enbridge Inc 20.7481 106.45 B 0.1108 0.54 872.4 K 18.1 M
PSX Phillips 66 46.0931 97.79 B 0.2395 0.52 2.77 M 127.82 M
TT Trane Technologies Plc 36.0974 92.12 B 0.5771 1.62 3.49 M 126.03 M
JCI Johnson Controls Intl 21.9253 85.48 B 0.4965 2.32 3.24 M 71.08 M
EOG Eog Resources 57.7926 79.47 B 0.7663 1.34 3.81 M 220.38 M
SU Suncor Energy Inc 21.4833 78 B 0.1841 0.86 3.97 M 85.34 M
CNI Canadian National Railway 43.7408 76.03 B 0.3029 0.7 807.33 K 35.31 M
SLB Schlumberger N.V. 62.3868 73.65 B 0.5883 0.95 5.92 M 369.54 M
GS-PA The Goldman Sachs Group Inc 9.5957 70.6 B 0.0753 0.79 156.8 K 1.5 M
APD Air Products and Chemicals 78.3169 69.53 B 0.4736 0.61 754.32 K 59.08 M
KMI Kinder Morgan 17.7832 69.48 B 0.1623 0.92 8.27 M 147 M
URI United Rentals 68.3666 68.41 B 0.5908 0.87 1.06 M 72.6 M
MS-PA Morgan Stanley 11.7202 67.46 B 0.1161 1 119.99 K 1.41 M
ET Energy Transfer LP 7.4567 66.9 B 0.0568 0.77 2.69 M 20.09 M
BSX Boston Scientific Corp 11.48 64.79 B 0.30 2.68 24 M 275.47 M
DAL Delta Air Lines Inc 24.4354 60.66 B 0.4764 1.99 11.56 M 282.37 M
TFC Truist Financial Corp 22.01 60.24 B 0.4232 1.96 6.66 M 146.61 M
CTA-PB E. I. du Pont de Nemours and Company 46.7246 59 B 0.4474 0.97 4.58 K 214.19 K
MPLX Mplx LP 14.2189 57.45 B 0.1615 1.15 237.8 K 3.38 M
O Realty Income Corp 20.0173 56.78 B 0.1238 0.62 3.18 M 63.67 M
OKE Oneok Inc 24.405 55.08 B 0.1373 0.57 995.31 K 24.29 M
AME Amtek Inc 45.1335 54.65 B 0.341 0.76 995.5 K 44.93 M
ETR Entergy Corp 18.749 53.38 B 0.1133 0.61 3.1 M 58.16 M
WAB Wabtec Corp 63.9667 50.93 B 0.9746 1.55 659.75 K 42.2 M
A Agilent Technologies 35.6063 50.16 B 0.2706 0.77 3.79 M 135.11 M
MSCI MSCI Inc 38.1842 47.75 B 0.5534 1.47 491.5 K 18.77 M
CTA-PA E. I. du Pont de Nemours and Company 39.4205 47.57 B 0.2935 0.75 4.2 K 165.57 K
WAT Waters Corp 96.01 46.69 B 0.76 0.8 622.6 K 59.78 M
IQV Iqvia Holdings Inc 45.07 45.34 B 1.30 2.97 1.05 M 47.44 M
ROK Rockwell Automation Inc 86.8212 44.19 B 0.6756 0.78 798.01 K 69.28 M
AIG American International Group 37.3798 42.68 B 0.5446 1.48 14.57 M 544.5 M
LYV Live Nation Entertainment 18.51 41.53 B 0.20 1.09 724.2 K 13.4 M
UI Ubiquiti Networks 35.7925 41.5 B 0.5646 1.6 594.47 K 21.28 M
TKO Tko Group Holdings Inc Cl A 11.8132 37.57 B 0.1074 0.92 153.1 K 1.81 M
PEG Public Service Enterprise Group Inc 20.862 37.23 B 0.1624 0.78 3.26 M 68.02 M
VMC Vulcan Materials Company 48.96 36.87 B 0.4589 0.95 533.67 K 26.13 M
EQT Eqt Corp 43.3158 32.53 B 0.3578 0.83 1.28 M 55.52 M
RJF Raymond James Financial 27.2865 32.29 B 0.2395 0.89 1.37 M 37.33 M
AEE Ameren Corp 23.9721 31.47 B 0.2116 0.89 2.3 M 55.13 M
BIP Brookfield Infrastructure Partners LP 8.0545 31.27 B 0.0896 1.12 770.36 K 6.2 M
TDY Teledyne Technologies Inc 88.97 29.95 B 1.08 1.23 155.6 K 13.84 M
AWK American Water Works 31.7389 29.94 B 0.3037 0.97 747.64 K 23.73 M
NMR Nomura Holdings Inc ADR 4.9502 27.79 B 0.0648 1.33 561.1 K 2.78 M
PPG PPG Industries 73.7391 27.48 B 0.6295 0.86 1.8 M 132.57 M
AER Aercap Holdings N.V. 23.4296 26.71 B 2.44 11.62 3.58 M 83.85 M
HAL Halliburton Company 39.4876 26.35 B 0.4777 1.22 13.26 M 523.66 M
ES Eversource Energy 27.1534 26.22 B 0.2691 1 3.13 M 85.06 M
FTI Technipfmc Plc 34.1149 25.1 B 0.301 0.89 2.05 M 69.9 M
ATI Allegheny Technologies Inc 30.0814 24.82 B 0.28 0.94 701.5 K 21.1 M
RF Regions Financial Corp 6.3277 24.39 B 0.0664 1.06 14.54 M 91.99 M
RL Ralph Lauren Corp 137.0425 23.81 B 1.5287 1.13 921.2 K 126.24 M
HUBB Hubbell Inc B 82.4365 23.13 B 0.465 0.57 168.26 K 13.87 M
LUV Southwest Airlines Company 16.3983 22.67 B 0.7156 4.56 11.46 M 187.93 M
KEY Keycorp 8.261 22.53 B 0.101 1.24 12.91 M 106.66 M
XYL Xylem Inc 28.7669 22.21 B 0.5151 1.82 1.31 M 37.76 M
CMS Cms Energy Corp 17.8581 21.88 B 0.1162 0.65 4.33 M 77.41 M
NI NiSource Inc 8.257 21.72 B 0.048 0.58 4.99 M 41.17 M
LYB Lyondellbasell Industries NV 40.3243 19.59 B 0.5007 1.26 3.06 M 123.31 M
ITT ITT Inc 35.9192 19.3 B 0.3058 0.86 487.2 K 17.5 M
RBA Ritchie Bros. Auctioneers Inc 17.2823 17.91 B 0.391 2.31 1.13 M 19.47 M
RGA Reinsurance Group of America Inc 59.3668 17.9 B 0.4128 0.7 404.7 K 24.03 M
H Hyatt Hotels Corp 45.3584 17.89 B 0.2515 0.56 453.7 K 20.58 M
CW Curtiss-Wright Corp 50.7953 17.65 B 0.7878 1.58 693.9 K 35.25 M
SWK Stanley Black & Decker Inc 58.8378 17.31 B 0.8766 1.51 2.71 M 159.37 M
MAS Masco Corp 16.0567 16.35 B 0.1346 0.85 3.46 M 55.6 M
ALLE Allegion Plc 37.5338 16.11 B 0.4455 1.2 1.77 M 66.45 M
EG Everest Re Group 114.892 15.64 B 0.6292 0.55 258.72 K 29.72 M
RBC Regal-Beloit Corp 60.3431 15.54 B 0.5464 0.91 67.3 K 4.06 M
CLH Clean Harbors 55.33 15.29 B 0.89 1.63 641.41 K 35.49 M
CSL Carlisle Companies Inc 64.191 15.27 B 0.8608 1.36 359.9 K 23.1 M
WPC W.P. Carey & Co. Llc 28.3543 15.04 B 0.3411 1.22 305.53 K 8.66 M
WY Weyerhaeuser Company 18.5238 14.86 B 0.2063 1.13 3.88 M 71.83 M
CRS Carpenter Technology Corp 48.6761 14.73 B 0.2839 0.59 384.7 K 18.73 M
EMBJ Embraer S.A. 29.1375 14.68 B 0.7432 2.62 1.5 M 43.85 M
PAC Grupo Aeroportuario Del Pacifico ADR 30.5065 14.36 B 0.2224 0.73 34 K 1.04 M
WSO Watsco Inc 64.6957 12.97 B 0.6432 1 368.5 K 23.84 M
WTRG Essential Utilities Inc 16.7701 12.94 B 0.2758 1.67 727 K 12.19 M
AGI Alamos Gold Inc 10.8143 12.91 B 0.1269 1.19 270.1 K 2.92 M
GWRE Guidewire Software Inc 44.52 12.85 B 0.69 1.57 522.8 K 23.28 M
GME Gamestop Corp 8.2143 12.83 B 0.0721 0.89 11.87 M 97.5 M
HII Huntington Ingalls Industries 64.6086 12.36 B 0.5798 0.91 776.99 K 50.2 M
IT Gartner Inc 66.21 11.92 B 0.81 1.24 373.8 K 24.75 M
SUN Sunoco LP 11.2196 11.91 B 0.1291 1.16 11.29 K 126.7 K
LII Lennox International 70.1135 11.9 B 0.7238 1.04 369.67 K 25.92 M
NYT New York Times Company 12.0141 11.61 B 0.1241 1.04 518.3 K 6.23 M
AR Antero Resources Corp 54.5746 11.56 B 0.6066 1.12 815.7 K 44.52 M
FHN First Horizon Corp 7.6909 11.16 B 0.0758 1 2.24 M 17.23 M
JEF Jefferies Financial Group Inc 20.7393 11.04 B 0.2645 1.29 1.3 M 26.97 M
SF Stifel Financial Corp 17.5442 10.91 B 0.1097 0.63 635.4 K 11.15 M
GNRC Generac Holdings Inc 52.52 10.72 B 0.64 1.23 378.75 K 19.89 M
ALSN Allison Transmission Holdings 21.3215 10.31 B 0.1468 0.69 1.25 M 26.69 M
BWA Borgwarner Inc 39.382 10.13 B 0.2029 0.52 1.18 M 46.44 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MAI Mining Americas Inc. 4.00 1.00 33.33 80 320
PIF Polaris Infrastructure Inc 95.9894 19.1979 25 1.12 K 107.89 K
CSCI Cosciens Biopharma Inc 13000.00 1400.00 12.07 7 91 K
BRAG Bragg Gaming Group Inc 5.60 0.60 12 377.6 K 2.11 M
KLS Kelso Technologies Inc 3.2424 0.2471 8.25 61 K 197.79 K
DOO Brp Inc 26.451 1.5062 6.04 186.3 K 4.93 M
TCS Tecsys Inc J 4.5966 0.2176 4.97 10 K 45.97 K
PGIC Premium Global Income Split Corp 29.0557 1.1395 4.08 1.28 K 37.22 K
TVA-B TVA Group Inc 9.67 0.37 3.98 2.39 K 23.09 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 14.1862 0.54 3.96 900 12.77 K
TRZ Transat At Inc 13.98 0.48 3.56 671.42 K 9.39 M
VBNK Versabank 6.5902 0.2231 3.5 2.6 K 17.13 K
DOL Dollarama Inc 13.4353 0.4341 3.34 2.22 M 29.79 M
Y Yellow Pages Ltd 13.6748 0.4113 3.1 135.3 K 1.85 M
LUG Lundin Gold Inc 3.1996 0.0936 3.01 1 K 3.2 K
ACX Act Energy Technologies Ltd 8.9649 0.2588 2.97 16.28 K 145.95 K
CRRX Carerx Corp 7.0846 0.1968 2.86 1.04 K 7.4 K
MSCL Satellos Bioscience Inc 86.40 2.40 2.86 1.64 K 141.87 K
RBA Rb Global Inc 18.0646 0.4988 2.84 341.43 K 6.17 M
HMMC Hemlo Mining Corp. 90.00 2.25 2.56 359 32.31 K
WILD Wildbrain Ltd 4.6502 0.1055 2.32 343.3 K 1.6 M
ORIO ORIO 33.7959 0.7347 2.22 7.95 K 268.58 K
CTC Canadian Tire Corp Ltd 95.8894 1.9312 2.06 925 88.7 K
TXG Torex Gold Resources Inc 9.9571 0.1991 2.04 1.71 M 17.04 M
TXR Torex Resources Inc. 9.9075 0.1981 2.04 171.18 K 1.7 M
SII Sprott Inc 16.2876 0.3169 1.98 21.87 K 356.21 K
RIC Richmont Mines 5.9475 0.1109 1.9 4.38 K 26.05 K
III Imperial Metals Corp 14.90 0.26 1.78 30.95 K 461.08 K
FM First Quantum Minerals Ltd 16.647 0.2904 1.78 1.3 M 21.67 M
POU Paramount Resources Ltd 14.4478 0.2469 1.74 43.83 K 633.28 K
BIP-UN Brookfield Infrastructure Partners L.P 8.4466 0.1336 1.61 323.85 K 2.74 M
BRF-PF Brookfield Renewable Power Preferred Equity Inc Pref F 8.823 0.1354 1.56 36.91 K 325.7 K
PAAS Pan American Silver Corp 9.3723 0.1375 1.49 304.49 K 2.85 M
KEL Kelt Exploration Ltd 9.40 0.13 1.4 84.7 K 796.18 K
SU Suncor Energy Inc 22.8459 0.3109 1.38 2.36 M 53.87 M
MRD Melcor Dev 11.7781 0.1574 1.35 9.71 K 114.42 K
MFC-PF Manulife Financial Corp Pref 3 Class 1 13.161 0.1735 1.34 8.28 K 109.03 K
MAL Magellan Aero 5.7939 0.0762 1.33 57.67 K 334.12 K
ATH Athabasca Oil Corp 6.87 0.09 1.33 1.35 M 9.25 M
OBE Obsidian Energy Ltd 64.47 0.84 1.32 1.85 M 119.19 M
CNR Canadian National Railway Co. 46.5676 0.5981 1.3 1.15 M 53.59 M
CIU-PA CU Inc Pref A 10.6557 0.1365 1.3 2.98 K 31.7 K
CSW-A Corby Spirit and Wine Limited 10.0443 0.1275 1.29 14.52 K 145.79 K
AGI Alamos Gold Inc Cls A 10.8806 0.1375 1.28 321.09 K 3.49 M
FRU Freehold Royalties Ltd 9.6634 0.119 1.25 154.69 K 1.49 M
IFA Ifabric Corp 4.10 0.05 1.23 24.8 K 101.68 K
EMA-PC Emera Srs C Cum Rr Prf 11.9314 0.1424 1.21 9.35 K 111.61 K
ABX Barrick Mining Corp 13.8089 0.1501 1.1 3.57 M 49.23 M
DXT Dexterra Group Inc 24.1209 0.2549 1.07 30.28 K 730.38 K
NPI-PA Northland Power Inc Pref A 10.4697 0.1016 0.98 18.1 K 189.5 K
AFN Ag Growth International Inc 26.4554 0.2557 0.98 54.4 K 1.44 M
ENB Enbridge Inc 21.7884 0.209 0.97 2.13 M 46.45 M
ATRL Atkinsrealis Group Inc 40.3341 0.3784 0.95 377.05 K 15.21 M
EXE Extendicare Inc 3.1048 0.0287 0.93 140.3 K 435.6 K
CP Canadian Pacific Kansas City Ltd 28.7209 0.2634 0.93 947 K 27.2 M
PIC-PA Premium Income Corp Pref A 7.0471 0.0643 0.92 13.1 K 92.28 K
HOT-UN American Hotel Income Properties REIT LP 5.2984 0.0459 0.87 23.23 K 123.08 K
CCO Cameco Corp 19.235 0.1657 0.87 718.14 K 13.81 M
TECK-B Teck Resources Limited 20.0397 0.1722 0.87 1.82 M 36.37 M
PTM Platinum Group Metals Ltd 119.00 1.00 0.85 4 K 476.12 K
SEA Seabridge Gold Inc 5.6287 0.046 0.82 19.73 K 111.05 K
PPL-PQ Pembina Pipeline Corp Pref Series 17 Class A 14.0276 0.1124 0.81 2.3 K 32.26 K
TCW Trican Well 7.9224 0.0633 0.81 1.35 M 10.72 M
WCP Whitecap Resources Inc 6.2119 0.0496 0.8 478.5 K 2.97 M
ELF-PG E-L Financial Corp Ltd Pref G 10.1224 0.0791 0.79 12.49 K 126.48 K
SGY Surge Energy Inc 28.1664 0.2153 0.77 180.6 K 5.09 M
CPX-PA Capital Power Corporation Pref A 8.9924 0.0687 0.77 38.43 K 345.58 K
CGX Cineplex Inc 32.9719 0.251 0.77 167.34 K 5.52 M
MRU Metro Inc 17.3029 0.1284 0.75 1.7 M 29.48 M
MCB Mccoy Global Inc 5.7424 0.0422 0.74 156.9 K 900.98 K
MRC Morguard Corp 117.677 0.8508 0.73 2.08 K 244.65 K
SYZ Sylogist Ltd 4.8647 0.035 0.72 4 K 19.45 K
PPL Pembina Pipeline Corp 15.1358 0.1063 0.71 344.21 K 5.21 M
CTC-A Canadian Tire Corporation Limited 65.8698 0.4553 0.7 248 K 16.34 M
TFII Tfi International Inc 19.1436 0.1317 0.69 129.08 K 2.47 M
AAV Advantage Oil & Gas Ltd 4.45 0.03 0.68 88.17 K 392.34 K
FFH Fairfax Financial Holdings Ltd 323.5241 2.1789 0.68 43.38 K 14.04 M
CPX-PC Capital Powr Cum Rat Rest 3 Pref 9.1629 0.0615 0.68 15.74 K 144.22 K
LAS-A Lassonde Industries Inc 83.5438 0.4934 0.59 818 68.34 K
BPS-PC Brookfield Property Split Corp Pref C 13.5798 0.0794 0.59 1.89 K 25.65 K
MDI Major Drilling Grp 6.7198 0.0387 0.58 182.27 K 1.22 M
TVE Tamarack Valley Energy Ltd 3.0802 0.0174 0.57 44.32 K 136.52 K
WTE Westshore Terminals Investment Corp 18.5658 0.1031 0.56 94.54 K 1.76 M
TA-PF Transalta C Cum Redeem Rate Prf 7.8146 0.0427 0.55 32.34 K 252.7 K
OLY Olympia Financial Group Inc 14.5534 0.0793 0.55 9.2 K 133.89 K
CXI Currency Exchange International Corp 11.21 0.06 0.54 2.1 K 23.54 K
BIR Birchcliff Energy Ltd 4.8394 0.0257 0.53 291.2 K 1.41 M
HBM Hudbay Minerals Inc 7.4936 0.0386 0.52 205.4 K 1.54 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 9.91 82.42 B 0.16 1.64 12.21 K 120.97 K
BRDCY Bridgestone Corporation 13.8001 32.65 B 0.233 1.72 15.77 K 217.63 K
HOS Hornbeck Offshore Services, Inc 21.83 1.76 B 0.21 0.97 584.66 K 12.76 M
GAMI GAMCO Investors Inc 35.6629 536.94 M 0.4406 1.25 28.23 K 1.01 M
ACRG American Clean Resources Group Inc. 42.50 98.71 M 4.00 10.39 976 41.48 K
DNAX DNA Brands Inc 14000.00 339.48 K 350.0068 2.56 1 14 K
ERFB ERF Wireless Inc 120000.00 84.13 K 21200.00 21.46 608.91 K 73.07 B
ERINQ Erin Energy Corporation 3.4253 21.53 K 0.0739 2.21 42.17 K 144.44 K
LOTE Lot78 Inc 17.8768 17.28 K 1.3752 8.33 113 2.02 K
VOIS GAMERICA Holdings and Acquisitions Corp 10.40 8.88 K 2.10 25.3 835 8.68 K
CBRI CMTSU Liquidation Inc 3.86 8.16 K 0.08 2.12 594.09 K 2.29 M
CIPI Correlate Infrastructure Partners Inc 4.60 7.83 K 1.80 64.29 25 115
CGIP Celadon Group Inc 18.9644 5.66 K 0.137 0.73 85.99 K 1.63 M
CBKCQ Christopher & Banks Corporation 7.18 3.86 K 0.08 1.13 154.89 K 1.11 M
NSLPQ New Source Energy Partners L.P 23.34 3.75 K 0.43 1.88 29.32 K 684.45 K
SPDC Speed Commerce Inc 67.36 603 1.44 2.18 10.58 K 712.8 K
SYNE Synthesis Energy Systems Inc 43.744 157 0.224 0.51 6.33 K 277.12 K
FUTL FutureLand Corp 12000.00 67 800.00 7.14 175 2.1 M
PZOO Pazoo Inc 1070.00 220.00 25.88 119 127.33 K
TBEV High Performance Beverages Company 18.00 3.60 25 597 10.75 K
PSYC Global Trac Solutions Inc 8.99 0.99 12.37 200 1.8 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 90.00 6.48 M 10.00 12.5 192 17.28 K
ANDC Andina Copper Corporation 45.625 10.625 30.36 5.48 K 249.89 K
LQWD LQwD FinTech Corp 11.90 2.10 21.43 585 6.96 K
PGP Power Group Projects Corp 24.00 4.00 20 7.49 K 179.71 K
VCG Visionary Copper and Gold Mines Inc. 3.80 0.60 18.75 1.01 K 3.84 K
RPX Red Pine Exploration Inc 3.50 0.50 16.67 65.39 K 228.87 K
PUMA Puma Exploration Inc 20.00 2.00 11.11 14.2 K 284 K
TGX True North Gems Inc 360.00 30.00 9.09 90 32.4 K
CTEK CLEANTEK Industries Inc 70.00 5.2941 8.18 2.23 K 156.03 K
ASG Aurora Spine Corporation 3.71 0.21 6 96.1 K 356.53 K
LTV Leonovus Inc 8.40 0.30 3.7 393 3.3 K
MVI-H Monitor Ventures Inc 10.875 0.375 3.57 804 8.74 K
GBU Gabriel Resources Ltd 11.70 0.30 2.63 562.54 K 6.58 M
IFOS Itafos Inc 121.7785 1.8592 1.55 660 80.37 K
FP FP Newspapers Inc 4.0041 0.0317 0.8 4.8 K 19.22 K
© 2026 - CastFwd Corp.