Gainer Valuations for 30 January 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 30 January 2014 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 43.5647 38.06 B 1.4239 3.38 786.9 K 34.28 M
GSAT Globalstar 30.30 11.19 B 2.10 7.45 462.22 K 14.01 M
BMNR Bitmine Immersion Technologies Inc 39.9883 10.91 B 4.7986 13.64 3 119.96
SEB Seaboard Corporation 2530.9019 3.61 B 51.626 2.08 600 1.52 M
NHC National Healthcare Corp 37.6918 3.27 B 1.0795 2.95 17 K 640.76 K
PRK Park National Corp 49.3345 3.25 B 0.3533 0.72 21.8 K 1.08 M
TMP Tompkinstrustco 32.9343 1.45 B 0.4396 1.35 35.7 K 1.18 M
BHB Bar Harbor Bankshares 11.1835 692.94 M 0.1448 1.31 15.53 K 173.62 K
JOB General Employment Enterprises 4.299 624.29 M 1.299 43.3 344.5 K 1.48 M
OBE Obsidian Energy Ltd 46.005 605.97 M 1.1101 2.47 374.53 K 17.23 M
CIX Compx International Inc 8.0078 543.45 M 0.212 2.72 4.97 K 39.79 K
CTGO Contango Ore Inc 11.11 508.63 M 0.12 1.09 3.37 K 37.43 K
GTE Gran Tierra Energy Inc 74.20 334.69 M 1.30 1.78 107.68 K 7.99 M
REI Ring Energy Inc 13.53 294.41 M 0.26 1.96 24.8 K 335.54 K
ACU Acme United Corp 11.4742 269.44 M 0.0948 0.83 4.3 K 49.34 K
LCTX Lineage Cell Therapeutics Inc 3.3038 263.02 M 0.1545 4.91 201.16 K 664.58 K
BKTI Bk Technologies Inc 14.1521 257.34 M 0.3986 2.9 2.86 K 40.5 K
GENC Gencor Industries IN 6.1933 252.85 M 0.0466 0.76 1.35 K 8.36 K
PLX Protalix Biotherapeutics 43.80 230.43 M 2.00 4.78 6.91 K 302.75 K
ECF Ellsworth Convertible Growth and Income 3.4003 155.15 M 0.0247 0.73 77.4 K 263.18 K
ESP Espey Mfg. & Electronics 20.5184 143.26 M 0.2337 1.15 2.1 K 43.09 K
ARMP Armata Pharmaceuticals Inc 4410.00 139.43 M 280.00 6.78 5 22.05 K
LODE Comstock Mining Inc 472.50 127.01 M 2.50 0.53 161 76.07 K
BCV Bancroft Convertible Fund 7.4509 118.18 M 0.0668 0.9 11.5 K 85.69 K
STXS Stereotaxis Inc 5.26 103.21 M 0.06 1.15 374.04 K 1.97 M
CEV Eaton Vance California Muni Income Trust 6.7642 75.26 M 0.1235 1.86 11.6 K 78.46 K
WYY Widepoint Corp 15.30 60.99 M 0.20 1.32 58.28 K 891.68 K
DIT Amcon Distributing Company 68.8404 58.53 M 2.0393 3.05 1.6 K 110.14 K
IBIO Ibio Inc 3000.00 50.06 M 200.00 7.14 110 330 K
FSP Franklin Street Properties 6.3094 42.86 M 0.0937 1.51 297.7 K 1.88 M
NNVC Nanoviricides Inc 95.00 36.27 M 3.60 3.94 14.29 K 1.36 M
PAAI Paradium AI, Inc. 3.74 35.16 M 0.22 6.25 9 33.66
TOON Kartoon Studios Inc 114.00 30.62 M 9.00 8.57 57 6.5 K
BESS Bimergen Energy Corporation 61.60 29.38 M 2.80 4.76 207 12.75 K
BCHT Birchtech Corp. 10.00 28.94 M 4.00 66.67 13.36 K 133.6 K
AIRI Air Industries Group Inc 76.1752 14.57 M 3.5931 4.95 13 990.28
ACCS Access Newswire Inc 8.7128 12.8 M 0.4167 5.02 2.2 K 19.15 K
CVR Chicago Rivet & Machine Company 29.7286 8.99 M 1.8747 6.73 5.1 K 151.62 K
TOVX Theriva Biologics Inc 16625.00 7.08 M 962.50 6.15 63 1.05 M
INUV Inuvo Inc 13.20 6.27 M 0.30 2.33 46.1 K 608.52 K
PLAG Planet Green Holdings Corp 262.50 5.01 M 10.00 3.96 390 102.38 K
DSS Document Security Systems 3157.4854 4.25 M 20.7729 0.66 172 543.09 K
OPTT Ocean Power Tech Inc 452.00 3.89 M 10.00 2.26 267.2 K 120.77 M
AUMN Golden Minerals Company 20.92 3.6 M 1.1725 5.94 10.81 K 226.17 K
PW Power REIT 9.4799 2.59 M 0.0599 0.64 3 K 28.44 K
OGEN Oragenics Inc 67140.00 1.54 M 4860.00 7.8 2 134.28 K
SCPX Scorpius Holdings Inc 103770.6484 12.23 K 1327.8594 1.3 1 103.77 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 98.23 605.2 B 0.87 0.89 199.42 K 19.59 M
KC Coffee 120.00 2.90 2.48 20.31 K 2.44 M
HO Heating Oil 3.217 0.0354 1.11 15.66 K 50.37 K
CL Crude Oil 98.23 0.87 0.89 199.42 K 19.59 M

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 7302.00 5.68 T 111.3901 1.55 16.58 M 121.06 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 30.4774 3.96 T 0.1654 0.55 35.11 M 1.07 B
GOOGL Alphabet Inc Class A 28.1803 3.53 T 0.7067 2.57 203.45 M 5.73 B
GOOG Alphabet Inc Class C 28.0485 3.5 T 0.7033 2.57 204.42 M 5.73 B
AMZN Amazon.com Inc 20.1505 2.93 T 0.9405 4.9 218 M 4.39 B
META Meta Platforms Inc 60.6044 1.64 T 7.4912 14.1 150.18 M 9.1 B
AVGO Broadcom Inc. 4.143 1.58 T 0.0737 1.81 11.99 M 49.67 M
TSLA Tesla Inc 12.1893 1.5 T 0.5073 4.34 128.63 M 1.57 B
WMT Walmart Inc. 19.5857 999.14 B 0.1703 0.88 20.2 M 395.61 M
MU Micron Technology 22.8705 820.41 B 0.7217 3.26 32.63 M 746.26 M
CSCO Cisco Systems Inc 15.1376 386.96 B 0.2273 1.52 42.88 M 649.15 M
AZN Astrazeneca Plc ADR 39.5108 289.65 B 0.3578 0.91 1.75 M 69.16 M
TXN Texas Instruments 30.5989 274.75 B 0.2079 0.68 6.7 M 205.1 M
PANW Palo Alto Networks Inc 10.3533 267.11 B 0.4066 4.09 9.76 M 101.06 M
NFLX Netflix Inc 5.781 259.77 B 0.0607 1.06 184.08 M 1.06 B
AMGN Amgen Inc 85.7739 251.65 B 1.2204 1.44 3.32 M 285.16 M
GILD Gilead Sciences Inc 56.3163 211.94 B 1.1537 2.09 10.16 M 572.33 M
PEP Pepsico Inc 56.1577 195.7 B 0.5956 1.07 4.59 M 257.71 M
ADI Analog Devices 37.8203 190.58 B 0.4796 1.28 1.39 M 52.4 M
QCOM Qualcomm Inc 52.1143 185.68 B 1.5224 3.01 17.74 M 924.6 M
MRVL Marvell Technology Inc 13.3007 138.91 B 0.1416 1.08 3.75 M 49.87 M
VRTX Vertex Pharmaceutic 82.15 138.91 B 3.33 4.22 2.46 M 201.97 M
IBKR Interactive Brokers 5.3372 132.2 B 0.0424 0.8 1.46 M 7.77 M
ADP Automatic Data Processing, Inc. 51.6099 120.58 B 0.514 1.01 1.59 M 82.19 M
BKNG Booking Holdings Inc 45.5491 118.44 B 1.0292 2.31 19.79 M 901.42 M
SNY Sanofi-Aventis S.A. ADR 31.4362 115.57 B 0.7893 2.58 1.51 M 47.41 M
CME CME Group Inc 45.4713 110.63 B 1.2115 2.74 4.65 M 211.52 M
MAR Marriot International 43.6504 110.28 B 0.3984 0.92 1.42 M 62.2 M
WDC Western Digital Cp 53.8345 108.25 B 1.6967 3.25 3.88 M 208.79 M
EQIX Equinix Inc 136.2508 103.94 B 1.2566 0.93 762.8 K 103.93 M
REGN Regeneron Pharmaceuticals 291.004 94.76 B 11.3533 4.06 980 K 285.18 M
CSX CSX Corp 7.341 94.62 B 0.1755 2.45 16.59 M 121.82 M
ADBE Adobe Systems Inc 59.39 92.12 B 0.93 1.59 2.77 M 164.41 M
CDNS Cadence Design Systems, Inc. 14.30 91 B 0.22 1.56 3.39 M 48.42 M
INTU Intuit Inc 67.2934 90.98 B 0.9161 1.38 1.14 M 76.77 M
FTNT Fortinet Inc 4.428 90.79 B 0.146 3.41 43.88 M 194.29 M
CTAS Cintas Corp 12.5709 89.45 B 0.1483 1.19 1.65 M 20.79 M
MNST Monster Beverage Cp 11.445 88.82 B 0.15 1.33 7.33 M 83.86 M
SNPS Synopsys Inc 40.52 88.14 B 0.53 1.33 988.68 K 40.06 M
CMCSA Comcast Corporation 19.0106 87.89 B 0.3964 2.13 30.94 M 588.2 M
NTES Netease Inc ADR 12.0681 81.98 B 0.1128 0.94 1.4 M 16.83 M
MELI MercadoLibre Inc 95.3156 75.55 B 2.3411 2.52 1.15 M 109.84 M
HON Honeywell International Inc. Common Stock 63.9913 72.33 B 1.3677 2.18 3.51 M 224.36 M
ORLY O'Reilly Automotive 8.8194 71.92 B 0.1327 1.53 8.36 M 73.76 M
AEP American Electric Power Company 31.1492 69.61 B 0.4197 1.37 2.79 M 87.01 M
KMB Kimberly-Clark Corp 70.2323 67.97 B 0.9006 1.3 2.4 M 168.29 M
MPWR Monolithic Power Sys 29.9252 66.21 B 0.2863 0.97 152.9 K 4.58 M
NXPI Nxp Semiconductors 42.3025 65.93 B 0.5216 1.25 1.7 M 71.74 M
NDAQ Nasdaq Inc 10.5317 61.5 B 0.3317 3.25 4.33 M 45.56 M
GRMN Garmin Ltd 31.826 55.62 B 0.6949 2.23 701.8 K 22.34 M
PCAR Paccar Inc 24.594 55.58 B 0.3896 1.61 3.19 M 78.54 M
ADSK Autodesk Inc 51.52 54.36 B 1.87 3.77 4.05 M 208.46 M
EBAY Ebay Inc 19.8527 54.23 B 0.3696 1.9 39.53 M 784.73 M
CCEP Coca-Cola Europacific Partners Plc 19.9025 51.59 B 0.3222 1.65 1.28 M 25.42 M
XEL XCEL Energy Inc 19.4201 51.43 B 0.3853 2.02 2.8 M 54.45 M
MSTR Strategy 12.563 51.25 B 0.46 3.8 1.1 M 13.81 M
KDP Keurig Dr Pepper Inc 5.7945 51.16 B 0.0468 0.81 1.31 M 7.6 M
FANG Diamondback Energy 39.4877 49.71 B 2.1369 5.72 1.05 M 41.59 M
FITB Fifth Third Bancorp 14.122 48.97 B 0.1928 1.38 5.82 M 82.22 M
BKR Baker Hughes A Ge Co. Cl A 30.0486 47.44 B 0.7064 2.41 5.77 M 173.26 M
EXC Exelon Corp 13.3562 47.12 B 0.3686 2.84 13.98 M 186.78 M
TRI Thomson Reuters Corporation Common Shares 26.3388 46.99 B 0.254 0.97 415.7 K 10.95 M
ROP Roper Industries 128.2636 46.99 B 1.4803 1.17 313.48 K 40.21 M
WDAY Workday Inc 89.77 45.52 B 3.57 4.14 1.39 M 124.7 M
TTWO Take-Two Interactive Software 19.05 42 B 0.69 3.76 4.69 M 89.39 M
PAYX Paychex Inc 29.1573 41.36 B 0.4207 1.46 2.16 M 62.92 M
UAL United Airlines Holdings Inc 46.43 39.17 B 1.00 2.2 4.3 M 199.72 M
TER Teradyne Inc 17.565 38.31 B 0.2301 1.33 2.84 M 49.88 M
BIIB Biogen Inc 318.28 37.44 B 12.82 4.2 1.81 M 576.72 M
NBIS Nebius Group N.V. 36.94 36.43 B 1.60 4.53 5.25 M 193.94 M
ACGL Arch Capital Grp Ltd 17.2113 35.53 B 0.2187 1.29 595.5 K 10.25 M
ODFL Old Dominion Freight Line Inc 17.3243 34.62 B 0.2712 1.59 995.4 K 17.24 M
NTAP Netapp Inc 32.0308 34.57 B 0.2822 0.89 2.22 M 71.21 M
ERIC Ericsson ADR 8.6535 34.48 B 0.4137 5.02 12.36 M 106.97 M
FISV Fiserv Inc 27.2552 33.69 B 0.2736 1.01 2.09 M 56.86 M
STLD Steel Dynamics Inc 12.8709 33.58 B 0.0847 0.66 2.81 M 36.11 M
MCHP Microchip Technology 17.4659 32.76 B 0.2888 1.68 5.85 M 102.25 M
ILMN Illumina Inc 146.7121 32.49 B 4.037 2.83 1.48 M 216.41 M
NTRS Northern Trust Corp 44.5372 32.22 B 0.3061 0.69 955.2 K 42.54 M
HBAN Huntington Bcshs 5.7775 31.92 B 0.0374 0.65 14.18 M 81.9 M
WTW Weight Watchers International, Inc 94.4463 30.7 B 0.6074 0.65 256.62 K 24.24 M
CPRT Copart Inc 4.32 29.92 B 0.04 0.93 3.16 M 13.65 M
DXCM Dexcom 9.8125 29.81 B 0.4225 4.5 3.62 M 35.53 M
CINF Cincinnati Financial 34.6401 29.15 B 0.4362 1.28 408.7 K 14.16 M
CTSH Cognizant Tech Sol 43.4859 29.06 B 1.2261 2.9 3.54 M 153.94 M
KHC Kraft Heinz Company 31.2798 28.7 B 0.291 0.94 2.98 M 93.3 M
ULTA Ulta Beauty Inc 85.97 28.41 B 3.42 4.14 919.8 K 79.08 M
FLEX Flextronics Intl Ltd 6.019 28.11 B 0.4182 7.47 26.03 M 156.68 M
VRSN Verisign Inc 58.7075 27.91 B 0.4247 0.73 1.03 M 60.53 M
TCOM Trip.com Group Ltd ADR 19.7092 27.76 B 0.2338 1.2 3.85 M 75.91 M
BIDU Baidu Inc ADR 160.81 27.14 B 2.71 1.71 3.33 M 536.27 M
ON On Semiconductor 8.55 27.1 B 0.14 1.66 3.45 M 29.47 M
VRSK Verisk Analytics Inc 61.5378 26.55 B 0.8294 1.37 551.9 K 33.96 M
DLTR Dollar Tree Inc 51.06 26.42 B 0.49 0.97 3.16 M 161.31 M
INSM Insmed Inc 20.90 26.21 B 1.46 7.51 525.77 K 10.99 M
CASY Casey's General Stor 62.721 25.82 B 0.592 0.95 371.07 K 23.27 M
FCNCA First Citizens Bancs 213.0052 25.68 B 3.7252 1.78 21 K 4.47 M
UTHR United Therapeutic 106.32 25.07 B 0.69 0.65 475.09 K 50.51 M
AXON Axon Enterprise Inc 16.30 24.64 B 0.41 2.58 1.03 M 16.72 M
PFG Principal Financial Group Inc 28.6256 24.63 B 0.6009 2.14 1.02 M 29.16 M
INCY Incyte Corp 66.45 24.52 B 1.21 1.85 1.57 M 104.64 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 12.858 2.06 T 0.0975 0.76 7.23 M 92.96 M
BRK-A Berkshire Hathaway Inc (Class A) 170450.00 1.25 T 1702.00 1.01 472 80.45 M
BRK-B Berkshire Hathaway Inc (Class B) 113.00 1.25 T 1.72 1.55 3.79 M 428 M
WMT Walmart Stores 19.6326 999.14 B 0.1708 0.88 20.2 M 396.55 M
JPM JP Morgan Chase & Company 40.5955 908.4 B 0.3407 0.85 17.06 M 692.56 M
V Visa Inc 50.6354 790.59 B 0.862 1.73 20.05 M 1.02 B
JNJ Johnson & Johnson 63.781 675.92 B 0.4276 0.67 6.87 M 438.49 M
MA Mastercard Inc 74.1268 573.97 B 1.9145 2.65 8.75 M 648.55 M
ABBV Abbvie Inc 29.6434 519.48 B 0.4295 1.47 7.67 M 227.39 M
KO Coca-Cola Company 26.0136 416.9 B 0.184 0.71 13.66 M 355.4 M
ORCL Oracle Corporation 32.0001 367.83 B 0.3679 1.16 12.98 M 415.24 M
MRK Merck & Company 34.9409 364.98 B 0.8489 2.49 18.21 M 636.12 M
UNH Unitedhealth Group Inc 60.0422 363 B 1.2701 2.16 4.25 M 255.42 M
GE General Electric Company 100.675 350.6 B 0.8291 0.83 6.28 M 632.19 M
BAC Bank of America Corporation 13.2601 349.7 B 0.1958 1.5 91.03 M 1.21 B
NVS Novartis Ag ADR 44.9939 308.34 B 0.3771 0.85 2.97 M 133.55 M
HSBC HSBC Holdings Plc ADR 27.0309 307.37 B 0.2741 1.02 1.37 M 36.92 M
RY Royal Bank of Canada 38.9648 280.24 B 0.5185 1.35 597.6 K 23.29 M
SHEL Royal Dutch Shell Plc ADR 71.35 275.62 B 0.85 1.21 3.77 M 269.13 M
RTX Raytheon Technologies 54.6516 270.25 B 0.672 1.24 5.1 M 278.83 M
SAP SAP Ag ADR 62.2706 269.78 B 0.5616 0.91 945.6 K 58.88 M
CAT Caterpillar Inc 68.6362 267.5 B 1.90 2.85 14.77 M 1.01 B
TMO Thermo Fisher Scientific Inc 110.5763 266.1 B 3.1157 2.9 5.16 M 570.12 M
GS Goldman Sachs Group 130.9589 262.53 B 1.532 1.18 2.83 M 370.54 M
BML-PG Bank of America Corporation 10.3313 261.37 B 0.1544 1.52 3 K 30.99 K
BML-PH Bank of America Corporation 10.1225 259.47 B 0.0862 0.86 7.19 K 72.8 K
WFC Wells Fargo & Company 32.547 257.44 B 0.3251 1.01 12.62 M 410.86 M
IBM International Business Machines 104.2474 231.11 B 0.5643 0.54 5.08 M 529.26 M
BML-PJ Bank of America Corporation 10.9143 227.78 B 0.1294 1.2 11.28 K 123.15 K
AXP American Express Company 72.9971 216.9 B 0.9017 1.25 4.26 M 310.89 M
BHP BHP Billiton Ltd ADR 26.4064 206.16 B 0.308 1.18 1.95 M 51.52 M
DIS Walt Disney Company 65.8352 205.84 B 1.6994 2.65 7.55 M 497.09 M
TD Toronto Dominion Bank 26.4552 202.28 B 0.2341 0.89 910.2 K 24.08 M
MCD McDonald's Corporation 68.3266 199.68 B 0.4735 0.7 4.99 M 340.77 M
APH Amphenol Corp 9.6575 197.42 B 0.1158 1.21 6.21 M 60 M
TTE Totalenergies Se ADR 22.4206 192.94 B 0.2153 0.97 1.13 M 25.39 M
ABT Abbott Laboratories 28.8151 191.31 B 0.5364 1.9 9.58 M 276.04 M
BLK Blackrock Inc 225.4939 188.73 B 4.5994 2.08 689.18 K 155.41 M
DE Deere & Company 69.1624 185.41 B 0.5193 0.76 2 M 138.16 M
WELL Welltower Inc 35.2257 181.69 B 0.2223 0.64 1.78 M 62.54 M
SAN Banco Santander ADR 5.0355 181.09 B 0.0572 1.15 6.67 M 33.56 M
NEE Nextera Energy 17.8546 180.93 B 0.4298 2.47 11.6 M 207.04 M
NVO Novo Nordisk A/S ADR 32.2967 179.46 B 0.8909 2.84 1.27 M 41.11 M
UNP Union Pacific Corp 67.2363 178.59 B 1.6329 2.49 5.36 M 360.21 M
CRM Salesforce.com Inc 60.0878 175.69 B 2.9664 5.19 5.95 M 357.29 M
PFE Pfizer Inc 17.1835 167.35 B 0.3959 2.36 33.83 M 581.37 M
SCHW The Charles Schwab Corp 21.7806 160.88 B 0.5426 2.55 6.33 M 137.9 M
BX Blackstone Inc 16.6861 152.38 B 0.673 4.2 14.79 M 246.83 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 6.1966 145.69 B 0.1027 1.69 2.25 M 13.95 M
CB Chubb Ltd 72.3809 141.03 B 0.8445 1.18 2.34 M 169.32 M
LMT Lockheed Martin Corp 106.3818 139.32 B 0.9375 0.89 1.93 M 205.49 M
ETN Eaton Corp 53.6971 137.61 B 0.3124 0.59 2.83 M 152.17 M
RIO Rio Tinto Plc ADR 22.3363 137.5 B 0.1832 0.83 2.68 M 59.88 M
SPGI S&P Global Inc 67.7604 137.23 B 1.58 2.39 2.29 M 155.14 M
HDB Hdfc Bank Ltd ADR 6.2413 133.64 B 0.0892 1.45 2.62 M 16.38 M
LOW Lowe's Companies 37.4523 130.09 B 0.4269 1.15 5.77 M 216.21 M
MDT Medtronic Inc 42.0222 129.95 B 0.4791 1.15 4.71 M 197.75 M
BMY Bristol-Myers Squibb Company 33.7405 128.37 B 0.1804 0.54 7.53 M 254.01 M
PLD Prologis Inc 26.9403 126.49 B 1.2495 4.86 4.29 M 115.69 M
IBN Icici Bank Ltd ADR 5.2253 125.23 B 0.0867 1.69 7.5 M 39.21 M
MCK Mckesson Corp 162.1854 124.99 B 3.6147 2.28 2.4 M 389.46 M
SYK Stryker Corp 67.6234 123.45 B 1.0731 1.61 2.1 M 141.83 M
COF Capital One Financial Corp 56.7111 117.8 B 0.8711 1.56 2.21 M 125.09 M
BNS Bank of Nova Scotia 29.8891 112.9 B 0.227 0.77 601.1 K 17.97 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 6.8607 110.91 B 0.0451 0.66 8.45 M 57.95 M
SO Southern Company 24.5562 109.03 B 0.3044 1.26 5.01 M 122.97 M
ENB Enbridge Inc 21.0101 106.45 B 0.1259 0.6 920.3 K 19.34 M
MPC Marathon Petroleum Corp 30.4475 106.07 B 0.3411 1.13 6.66 M 202.83 M
NOW Servicenow Inc 65.61 103.39 B 8.01 13.91 6.92 M 454.12 M
DUK Duke Energy Corp 42.1554 100.53 B 0.5429 1.3 3.44 M 145.2 M
GD General Dynamics Corp 77.0889 99.29 B 1.1353 1.49 2.36 M 182.23 M
ICE Intercontinental Exchange 35.8276 98.56 B 0.7738 2.21 2.91 M 104.22 M
GLW Corning Inc 12.7231 96.59 B 0.1611 1.28 9.3 M 118.34 M
ING ING Groep N.V. ADR 7.4879 94.78 B 0.0548 0.74 1.02 M 7.62 M
USB U.S. Bancorp 26.412 94.65 B 0.237 0.91 8.54 M 225.56 M
BN Brookfield Corporation 7.4121 94.63 B 0.1931 2.67 4 M 29.67 M
WM Waste Management 32.4563 94.39 B 0.5592 1.75 1.86 M 60.49 M
EMR Emerson Electric Company 48.0054 93.84 B 0.6562 1.39 2.81 M 134.71 M
KKR KKR & Co. LP 17.2408 93.14 B 0.3526 2.09 3.08 M 53.08 M
ELV Elevance Health Inc 73.4969 92.83 B 2.0015 2.8 3.95 M 290.66 M
TT Trane Technologies Plc 37.4355 92.12 B 0.3741 1.01 2.11 M 79.03 M
PNC PNC Bank 55.9591 91.77 B 1.1998 2.19 2.03 M 113.54 M
RCL Royal Caribbean Cruises Ltd 43.5211 90.9 B 1.5754 3.76 3.44 M 149.93 M
SPG Simon Property Group 80.2592 89.01 B 1.2226 1.55 1.93 M 155.07 M
AMT American Tower Corp 60.7357 88.29 B 1.212 2.04 2.18 M 132.37 M
MCO Moody's Corp 66.2054 88.06 B 1.6558 2.57 641.41 K 42.47 M
PWR Quanta Services 30.521 87.87 B 0.5317 1.77 1.15 M 35.12 M
MSI Motorola Solutions 53.1055 87.19 B 0.7609 1.45 1.18 M 62.57 M
ECL Ecolab Inc 87.9028 85.83 B 0.5231 0.6 1.24 M 108.88 M
WMB Williams Companies 20.5393 84.34 B 0.2199 1.08 7.43 M 152.64 M
ITW Illinois Tool Works Inc 59.6663 81.86 B 0.73 1.24 2.14 M 127.89 M
CP Canadian Pacific Railway 27.5445 81.56 B 0.9981 3.76 6.15 M 169.45 M
CI Cigna Corp 79.5815 80.1 B 1.6071 2.06 984.1 K 78.32 M
EPD Enterprise Products Partners LP 14.5485 80.07 B 0.2079 1.45 2.24 M 32.59 M
EOG Eog Resources 60.6958 79.47 B 0.5408 0.9 2.26 M 137.35 M
E Eni S.P.A. ADR 21.83 78.5 B 0.1703 0.79 130.6 K 2.85 M
NOC Northrop Grumman Corp 92.3351 77.94 B 0.9132 1 2.07 M 191.14 M
BCS Barclays Plc ADR 12.5174 76.79 B 0.0822 0.66 1.35 M 16.88 M
CNI Canadian National Railway 42.3139 76.03 B 0.9088 2.19 1.06 M 44.7 M
RSG Republic Services 25.6511 75.43 B 0.1832 0.72 2.04 M 52.32 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 55.6925 7.15 M 2.5314 4.76 562 31.3 K
ACB Aurora Cannabis Inc 6.60 2.40 57.14 83 547.8
QRC Queens Road Capital Investment Ltd 10.0343 1.3088 15 2.24 K 22.44 K
TVK Terravest Capital Inc 3.5172 0.3716 11.81 55.58 K 195.47 K
BRAG Bragg Gaming Group Inc 4.90 0.40 8.89 134 K 656.6 K
MX Methanex Corp 53.1018 3.8546 7.83 1.4 M 74.36 M
IFA Ifabric Corp 5.50 0.38 7.42 33.4 K 183.7 K
AC Air Canada 7.63 0.46 6.42 5.61 M 42.8 M
ELEF Silver Elephant Mining Corp 3.1421 0.1654 5.56 477 1.5 K
ENGH Enghouse Systems Ltd 13.0255 0.6686 5.41 131.63 K 1.71 M
KEI Kolibri Global Energy Inc 15.80 0.70 4.64 59.06 K 933.15 K
SII Sprott Inc 19.1395 0.8239 4.5 23.2 K 444.04 K
EFN Element Fleet Management Corp 8.184 0.3473 4.43 1.3 M 10.66 M
DSG Descartes Sys 15.99 0.66 4.31 206.37 K 3.3 M
VLN Velan Inc Sv 13.8866 0.5585 4.19 2.8 K 38.88 K
ACQ Autocanada Inc 33.0091 1.2865 4.06 148.16 K 4.89 M
AIF Altus Group Ltd 13.1498 0.4986 3.94 226.13 K 2.97 M
BU Burcon Nutrascience Corp 57.7337 2.1506 3.87 1.72 K 99.13 K
CP Canadian Pacific Kansas City Ltd 30.7081 1.0775 3.64 2.81 M 86.2 M
CSCI Cosciens Biopharma Inc 14500.00 500.00 3.57 1 14.5 K
TCL-B Transcontinental Inc 7.6289 0.2571 3.49 1.5 K 11.44 K
CHE-UN Chemtrade Logistics Income Fund 8.0844 0.2718 3.48 234.42 K 1.9 M
LNR Linamar Corp 38.4522 1.2759 3.43 94.67 K 3.64 M
T Telus Corp 10.4132 0.3336 3.31 2.72 M 28.3 M
Y Yellow Pages Ltd 16.2179 0.5141 3.27 118.8 K 1.93 M
AFN Ag Growth International Inc 30.8019 0.9462 3.17 43.7 K 1.35 M
CKI Clarke Inc 4.9563 0.1478 3.07 17.6 K 87.23 K
WRG Western Energy Services Corp 943.20 27.60 3.01 648 611.19 K
PSI Pason Systems Inc 15.0343 0.4294 2.94 65.6 K 986.25 K
WFG West Fraser Timber CO Ltd 50.3386 1.4333 2.93 294.5 K 14.82 M
MRE Martinrea International Inc 7.5429 0.2143 2.92 390.44 K 2.95 M
GIL Gildan Activewear Inc 24.2785 0.6803 2.88 1.39 M 33.71 M
HMMC Hemlo Mining Corp. 81.00 2.25 2.86 590 47.79 K
BHC Bausch Health Companies Inc 152.68 4.24 2.86 280.02 K 42.75 M
PXT Parex Resources Inc 5.3192 0.1439 2.78 505 K 2.69 M
CCL-B CCL Industries Inc 13.7439 0.3675 2.75 200.13 K 2.75 M
CFP Canfor Corp 28.74 0.76 2.72 367.2 K 10.55 M
SVB Silver Bull Resources Inc 3.04 0.08 2.7 2.81 K 8.55 K
BN Brookfield Corporation 8.3156 0.2155 2.66 1.82 M 15.16 M
CFF Conifex Timber Inc 8.0302 0.208 2.66 7.2 K 57.82 K
HLF High Liner 14.6047 0.3454 2.42 18.2 K 265.81 K
BDT Bird Construction Inc 7.1688 0.1676 2.39 23.9 K 171.33 K
ET Evertz Technologies Ltd 4.6898 0.1075 2.35 70.4 K 330.16 K
OBE Obsidian Energy Ltd 58.31 1.33 2.33 1.56 M 91.09 M
VCM Vecima Networks Inc 4.5685 0.1042 2.33 7 K 31.98 K
MDP Medexus Pharmaceuticals Inc 6.60 0.15 2.33 6.51 K 42.99 K
IFP Interfor Corp 14.7151 0.3193 2.22 170.2 K 2.5 M
GTE Gran Tierra Energy Inc 83.20 1.80 2.21 52.24 K 4.35 M
PD Precision Drilling Corp 197.20 4.20 2.18 1.01 M 200.06 M
CNR Canadian National Railway Co. 47.3171 1.0047 2.17 1.09 M 51.42 M
SGY Surge Energy Inc 27.147 0.5674 2.13 125.21 K 3.4 M
MRT-UN Morguard Real Estate Investment Trust 7.6705 0.1601 2.13 43.81 K 336.02 K
SJ Stella Jones Inc 22.5947 0.4689 2.12 84.1 K 1.9 M
OTEX Open Text Corp 21.4649 0.4273 2.03 751.2 K 16.12 M
CSH-UN Chartwell Retirement Residences 5.8597 0.1156 2.01 212.38 K 1.24 M
PDV Prime Dividend Corp Cl A 4.243 0.0832 2 3.47 K 14.71 K
MRU Metro Inc 17.475 0.3333 1.94 782.21 K 13.67 M
MAL Magellan Aero 6.4571 0.1219 1.92 21.03 K 135.79 K
RCH Richelieu Hardware Ltd 12.7217 0.238 1.91 12.1 K 153.88 K
MFI Maple Leaf Foods 9.8347 0.1809 1.87 370.55 K 3.64 M
MFC Manulife Fin 12.1828 0.216 1.8 2.25 M 27.42 M
BOS Airboss America J 5.6623 0.0997 1.79 14.48 K 82 K
BYD Boyd Group Services Inc 28.8579 0.5053 1.78 66.6 K 1.92 M
DII-B Dorel Industries Inc 13.0893 0.2286 1.78 13.91 K 182.02 K
CRR-UN Crombie Real Estate Investment Trust 6.0857 0.1007 1.68 180.99 K 1.1 M
FSZ Fiera Capital Corp 5.3571 0.0877 1.66 30.16 K 161.59 K
SLF Sun Life Financial Inc 22.8452 0.3586 1.59 1.39 M 31.7 M
CU Canadian Utilities Ltd Cl A NV 21.554 0.334 1.57 235.48 K 5.08 M
PPL Pembina Pipeline Corp 17.0756 0.2635 1.57 486.44 K 8.31 M
BEP-UN Brookfield Renewable Partners L.P 7.1922 0.1092 1.54 190.49 K 1.37 M
ACX Act Energy Technologies Ltd 9.6586 0.146 1.53 81.94 K 791.42 K
RUS Russel Metals 13.7031 0.2054 1.52 129.4 K 1.77 M
BBD-B Bombardier Inc Series B 97.8435 1.4604 1.52 125.86 K 12.31 M
MDI Major Drilling Grp 7.8607 0.116 1.5 159.13 K 1.25 M
FTS Fortis Inc 18.9154 0.2683 1.44 781.42 K 14.78 M
TAL Petrotal Corp 50.8976 0.7169 1.43 386 19.65 K
ATD Alimentation Couche-Tard Inc. 12.5475 0.1744 1.41 9 K 112.93 K
RY Royal Bank of Canada 43.5716 0.5937 1.38 1.67 M 72.68 M
CGO Cogeco Inc Sv 31.637 0.4206 1.35 14.73 K 466.11 K
RBA Rb Global Inc 19.7222 0.2609 1.34 176.74 K 3.49 M
CSU Constellation Software Inc 199.1134 2.6215 1.33 71.86 K 14.31 M
WTE Westshore Terminals Investment Corp 19.4203 0.2521 1.32 70.9 K 1.38 M
GRT-UN Granite Real Estate Investment Trust 20.6598 0.2681 1.31 39.39 K 813.77 K
GIB-A CGI Inc 33.6031 0.436 1.31 2.31 M 77.57 M
RFA RFA Financial Inc. 32.786 0.4128 1.28 43.33 K 1.42 M
MRD Melcor Dev 12.2624 0.1532 1.27 7.07 K 86.63 K
HR-UN H&R Real Estate Investment Trust 12.2328 0.1511 1.25 445.8 K 5.45 M
SAP Saputo Inc 20.7476 0.2561 1.25 441.2 K 9.15 M
CJT Cargojet Inc 11.7899 0.1432 1.23 9.2 K 108.47 K
REI-UN RioCan Real Estate Investment Trust 12.334 0.1486 1.22 407.7 K 5.03 M
PWF-PE Power Financial Corp Pref E 12.1434 0.1435 1.2 13.3 K 161.51 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 13.1991 0.1559 1.2 167.64 K 2.21 M
SRU-UN SmartCentres Real Estate Investment Trust 11.2342 0.1321 1.19 165.51 K 1.86 M
CLS Celestica Inc Sv 11.25 0.13 1.17 163.4 K 1.84 M
FTS-PJ Fortis Srs J Cum Red First Prf 11.7012 0.1332 1.15 6.9 K 80.74 K
CEF-U Sprott Physical Gold and Silver Trust 13.4487 0.1496 1.12 100 1.34 K
NPI Northland Power Inc 7.9389 0.0883 1.12 261.24 K 2.07 M
CFW Calfrac Well Services Ltd 744.75 8.00 1.09 6.43 K 4.79 M
PHX Phx Energy Services Corp 6.4996 0.0696 1.08 36.85 K 239.51 K
DOL Dollarama Inc 13.4587 0.1434 1.08 1.1 M 14.79 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 56.9879 43.98 B 0.7375 1.31 25.7 K 1.46 M
HOS Hornbeck Offshore Services, Inc 20.69 1.76 B 0.17 0.83 723.86 K 14.98 M
GAMI GAMCO Investors Inc 38.9562 536.94 M 1.0584 2.79 24.14 K 940.44 K
ORBT Orbit International Corporation 3.3492 8.53 M 0.0579 1.76 3.6 K 12.05 K
BRCNF Burcon NutraScience Corp 3.11 8.44 M 0.10 3.32 6.7 K 20.84 K
FWFW Flywheel Advanced Technology Inc 25.00 5.92 M 1.20 5.04 7.83 K 195.68 K
MDCN Medican Enterprises Inc 16.50 4.65 M 2.00 13.79 700 11.55 K
MSPC Metrospaces Inc 400.00 2.86 M 100.00 33.33 3 1.2 K
SPRV Web To Door Inc 20.00 390.37 K 17.80 809.09 2 40
TGHI Touchpoint Group Holdings Inc 772.5002 344.25 K 22.5002 3 5 3.86 K
ZVOI Zovio Inc 17.37 137.92 K 0.16 0.93 351.17 K 6.1 M
ERFB ERF Wireless Inc 16000.00 84.13 K 200.00 1.27 3.09 K 49.44 M
RGGI Resgreen Group International Inc 83.00 48.75 K 15.00 22.06 73 6.06 K
SPRN Supernova Energy Inc 16.42 33.18 K 4.04 32.63 1.54 K 25.29 K
LOTE Lot78 Inc 16.4741 17.28 K 0.935 6.02 887 14.61 K
AXPWQ Axion Power International Inc 64050.00 9.6 K 350.0156 0.55 2 128.1 K
VOIS GAMERICA Holdings and Acquisitions Corp 4.10 8.88 K 0.40 10.81 52.01 K 213.24 K
CBRI CMTSU Liquidation Inc 4.05 8.16 K 0.05 1.25 231.27 K 936.64 K
CGIP Celadon Group Inc 18.788 5.66 K 0.1958 1.05 209.77 K 3.94 M
CBKCQ Christopher & Banks Corporation 7.05 3.86 K 0.33 4.91 231.45 K 1.63 M
DOMR Dominion Resources Black Warrior Trust 5.7794 785 0.0346 0.6 82.53 K 477 K
PRXIQ Premier Exhibitions Inc 10.10 491 0.15 1.51 10.6 K 107.1 K
CALIQ China Auto Logistics Inc. 3.90 484 0.04 1.04 18.79 K 73.28 K
PEHD Perigee Holdings Inc. 28.84 130 0.44 1.55 199 5.74 K
FUTL FutureLand Corp 9792.00 67 192.00 2 578 5.66 M
SOGFF Strategic Oil & Gas Ltd 8.80 0.68 8.37 21.42 K 188.48 K
TBEV High Performance Beverages Company 8.00 0.50 6.67 72 576
LIQDQ Liquid Holdings Group Inc 4.93 0.12 2.49 14.76 K 72.77 K
FONU FonU2 Inc 19.68 0.28 1.44 504 9.92 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FTUR Future Fuels Inc. 5.50 2.00 57.14 5.24 K 28.81 K
PLAN Progressive Planet Solutions Inc 58.50 13.50 30 66.2 K 3.87 M
CTN Centurion Minerals Ltd 43.1999 9.60 28.57 314 13.56 K
LTV Leonovus Inc 11.70 2.10 21.87 48.8 K 570.96 K
GGX GGX Gold Corp 7.65 1.35 21.43 3.36 K 25.7 K
AXL Arrow Exploration Corp 13.6752 1.7094 14.29 17.5 K 239.32 K
FAN Gaming Nation Inc 14.40 1.80 14.29 417 6 K
RAGE Renegade Gold Inc. 120.00 12.00 11.11 438 52.56 K
CAMB Cambria Gold Mines Inc. 50.00 3.50 7.53 35.7 K 1.78 M
OGW Ongwe Minerals Inc. 22.08 1.28 6.15 4.42 K 97.7 K
ANDC Andina Copper Corporation 34.375 1.875 5.77 305 10.48 K
MXL-H MX Gold Corp 3.80 0.20 5.56 8.97 K 34.1 K
CNS Contagious Gaming Inc 3.80 0.20 5.56 7.54 K 28.63 K
PUMA Puma Exploration Inc 19.00 1.00 5.56 35.3 K 670.7 K
NEXM NexMetals Mining Corp. 59.00 3.00 5.36 93 5.49 K
ASG Aurora Spine Corporation 5.20 0.20 4 33 K 171.6 K
XIM Ximen Mining Corp 10.00 0.375 3.9 130.97 K 1.31 M
DSY Destiny Media Technologies Inc 9.00 0.30 3.45 780 7.02 K
CTA Centaurus Energy Inc 335.00 10.00 3.08 1.08 K 360.46 K
GRZ Gold Reserve Inc 3.2392 0.0921 2.93 7.16 K 23.2 K
SLG PetroTal Corp 9.4317 0.1328 1.43 38.62 K 364.3 K
RET-A Reitmans (Canada) Limited 4.5741 0.024 0.53 56.38 K 257.87 K
© 2026 - CastFwd Corp.