Gainer Valuations for 12 February 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 12 February 2014 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNG Cheniere Energy 43.8079 59.93 B 0.9366 2.18 3.56 M 156.06 M
IMO Imperial Oil Ltd 32.3615 58.19 B 0.6908 2.18 231.3 K 7.49 M
CBOE CBOE Global Markets Inc 47.5058 38.06 B 1.1103 2.39 720.6 K 34.23 M
CQP Cheniere Energy Partners LP 13.2536 29.15 B 0.0693 0.53 248.65 K 3.3 M
SIM Grupo Simec S.A. DE C.V. ADR 11.3278 3.74 B 0.3359 3.06 27.66 K 313.29 K
NOG Northern Oil and Gas 122.6362 2.49 B 1.8618 1.54 63.11 K 7.74 M
UUUU Energy Fuels Inc 8.59 1.78 B 0.4501 5.53 52.98 K 455.14 K
REPX Riley Exploration Permian Inc 40.3033 912.51 M 0.8435 2.14 2.15 K 86.45 K
OBE Obsidian Energy Ltd 49.1501 605.97 M 0.925 1.92 227.71 K 11.19 M
RLGT Radiant Logistics 3.15 444.9 M 0.15 5 116.4 K 366.67 K
GTE Gran Tierra Energy Inc 74.50 334.69 M 0.40 0.54 71 K 5.29 M
NBH Neuberger Berman Intermediate Fund Inc 7.6364 272.35 M 0.0675 0.89 84 K 641.46 K
ACU Acme United Corp 12.2092 269.44 M 0.1976 1.65 20.7 K 252.73 K
GENC Gencor Industries IN 6.68 252.85 M 0.4467 7.17 149.87 K 1 M
CMT Core Molding Technologies Inc 13.3033 193.6 M 0.3956 3.06 31.5 K 419.05 K
PED Pedevco Corp 460.00 177.32 M 22.00 5.02 618 284.28 K
EPM Evolution Petroleum Corp 6.3294 143.41 M 0.0739 1.18 105 K 664.59 K
ESP Espey Mfg. & Electronics 20.6742 143.26 M 0.3895 1.92 7.1 K 146.79 K
USBC USBC, Inc. 480.00 142.73 M 60.00 14.29 20 9.6 K
PLG Platinum Group Metals Ltd 124.00 141.95 M 5.00 4.2 1.84 K 228.16 K
LODE Comstock Mining Inc 500.00 127.01 M 2.50 0.5 883 441.5 K
SIF Sifco Industries 27.2499 124.73 M 1.1135 4.26 4.6 K 125.35 K
BDL Flanigan's Enterprises 12.8181 121.04 M 0.1935 1.53 7.51 K 96.28 K
STXS Stereotaxis Inc 6.15 103.21 M 0.96 18.5 2.12 M 13.03 M
CATX Perspective Therapeutics Inc 7.50 89.77 M 0.20 2.74 19.54 K 146.55 K
MHH Mastech Holdings Inc 7.189 75.9 M 0.189 2.7 10.96 K 78.79 K
SDEV Stablecoin Development Corporation 125510.5938 62.17 M 7085.2734 5.98 2 251.02 K
WYY Widepoint Corp 16.00 60.99 M 1.20 8.11 179.37 K 2.87 M
DIT Amcon Distributing Company 72.3338 58.53 M 1.2344 1.74 300 21.7 K
ATNM Actinium Pharmaceuticals Inc 178.4998 49.36 M 6.00 3.48 359 64.08 K
NNVC Nanoviricides Inc 69.60 36.27 M 2.40 3.57 67.82 K 4.72 M
CPHI China Pharma Holdings 51.00 23.7 M 0.48 0.95 3.37 K 171.67 K
MXC Mexco Energy Corp 6.9775 21.55 M 0.0872 1.27 1.4 K 9.77 K
RVP Retractable Technologies 3.70 16.45 M 0.15 4.23 18.4 K 68.08 K
UUU Universal Security Instruments 3.907 16.02 M 0.0253 0.65 7.2 K 28.13 K
MPU Mega Matrix Corp 3.4405 4.17 M 0.1365 4.13 16.5 K 56.77 K
OPTT Ocean Power Tech Inc 936.00 3.89 M 229.60 32.5 31.7 M 29.67 B
ENSV Enservco Corpporation 35.70 29.09 K 1.50 4.39 10.09 K 360.11 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 20.341 1.06 B 0.188 0.93 61.86 K 1.26 M
KC Coffee 141.05 3.90 2.84 46.07 K 6.5 M
CC Cocoa 2971.00 43.00 1.47 14.54 K 43.19 M
HG Copper 3.2555 0.04 1.24 1.06 K 3.45 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 30.9818 3.96 T 0.2439 0.79 27.06 M 838.24 M
AVGO Broadcom Inc. 4.4358 1.58 T 0.0655 1.5 25.86 M 114.73 M
MU Micron Technology 24.2749 820.41 B 0.1756 0.73 23.92 M 580.54 M
CSCO Cisco Systems Inc 15.7368 386.96 B 0.0964 0.62 69.83 M 1.1 B
AMAT Applied Materials 15.2997 295.63 B 0.1111 0.73 18.14 M 277.59 M
AZN Astrazeneca Plc ADR 40.9052 289.65 B 0.5183 1.28 1.32 M 54.11 M
AMGN Amgen Inc 87.1523 251.65 B 0.6917 0.8 2.19 M 190.65 M
QCOM Qualcomm Inc 54.3622 185.68 B 0.5691 1.06 11.5 M 625.09 M
TMUS T-Mobile US 29.5175 179.1 B 0.375 1.29 3.48 M 102.6 M
ISRG Intuitive Surg Inc 48.7077 158.99 B 1.3244 2.8 3.54 M 172.64 M
MRVL Marvell Technology Inc 13.4954 138.91 B 0.3805 2.9 5.15 M 69.56 M
ADP Automatic Data Processing, Inc. 50.4616 120.58 B 0.6143 1.23 4.59 M 231.49 M
BKNG Booking Holdings Inc 48.9511 118.44 B 1.2844 2.69 28.64 M 1.4 B
WDC Western Digital Cp 53.2958 108.25 B 0.743 1.41 2.12 M 113.01 M
ADBE Adobe Systems Inc 65.14 92.12 B 1.17 1.83 3.14 M 204.4 M
CDNS Cadence Design Systems, Inc. 14.58 91 B 0.16 1.11 3.27 M 47.73 M
CTAS Cintas Corp 12.754 89.45 B 0.085 0.67 2.51 M 32 M
ORLY O'Reilly Automotive 10.0887 71.92 B 0.052 0.52 12.64 M 127.55 M
AEP American Electric Power Company 31.9603 69.61 B 0.2219 0.7 2.71 M 86.52 M
MPWR Monolithic Power Sys 31.0793 66.21 B 0.3489 1.14 215 K 6.68 M
NXPI Nxp Semiconductors 46.5283 65.93 B 0.4862 1.06 2.73 M 127.21 M
NDAQ Nasdaq Inc 10.5811 61.5 B 0.0603 0.57 2.19 M 23.22 M
GRMN Garmin Ltd 31.9788 55.62 B 0.5281 1.68 1.06 M 33.83 M
ADSK Autodesk Inc 53.77 54.36 B 0.85 1.61 3 M 161.39 M
EBAY Ebay Inc 20.4686 54.23 B 0.1942 0.96 27.26 M 558.02 M
KDP Keurig Dr Pepper Inc 5.9985 51.16 B 0.1308 2.23 4.88 M 29.25 M
ROP Roper Industries 125.6289 46.99 B 1.2289 0.99 480.85 K 60.41 M
PAYX Paychex Inc 28.5987 41.36 B 0.2069 0.73 2.15 M 61.45 M
UAL United Airlines Holdings Inc 44.49 39.17 B 0.48 1.09 4.87 M 216.56 M
BIIB Biogen Inc 323.04 37.44 B 3.22 1.01 1.46 M 472.03 M
NBIS Nebius Group N.V. 40.39 36.43 B 0.22 0.55 2.62 M 106.02 M
ESLT Elbit Systems Ltd 49.556 34.69 B 0.2734 0.55 17.3 K 857.32 K
ODFL Old Dominion Freight Line Inc 16.9829 34.62 B 0.1149 0.68 1.34 M 22.83 M
FISV Fiserv Inc 26.8136 33.69 B 0.1488 0.56 4.56 M 122.21 M
STLD Steel Dynamics Inc 13.4024 33.58 B 0.2234 1.7 3.06 M 40.99 M
MCHP Microchip Technology 17.539 32.76 B 0.2695 1.56 3.7 M 64.91 M
EXPE Expedia Group Inc 70.7718 30.11 B 0.9983 1.43 1.91 M 135.03 M
DXCM Dexcom 10.275 29.81 B 0.2125 2.11 1.83 M 18.8 M
CTSH Cognizant Tech Sol 43.4197 29.06 B 0.3131 0.73 3.42 M 148.67 M
VRSK Verisk Analytics Inc 60.3271 26.55 B 0.4767 0.8 877.6 K 52.94 M
FWONA Liberty Media F1 Series A 23.7861 26.44 B 0.2057 0.87 3.93 M 93.42 M
DLTR Dollar Tree Inc 51.93 26.42 B 0.35 0.68 2.61 M 135.58 M
PFG Principal Financial Group Inc 28.4059 24.63 B 0.1486 0.53 979.1 K 27.81 M
INCY Incyte Corp 68.83 24.52 B 2.83 4.29 3.58 M 246.11 M
TROW T Rowe Price Group 51.5172 23.66 B 0.3383 0.66 1.52 M 78.22 M
PTC Ptc Inc 37.34 21.35 B 0.85 2.33 1.71 M 63.76 M
CDW CDW Corporation 20.6445 21.14 B 0.5145 2.56 395.7 K 8.17 M
ALNY Alnylam Pharmaceuticals 80.44 20.31 B 0.52 0.65 470 K 37.81 M
WWD Woodward Inc 39.0865 19.73 B 0.2955 0.76 172.85 K 6.76 M
TSCO Tractor Supply Company 11.2315 19.54 B 0.0562 0.5 4.99 M 56.05 M
SWKS Skyworks Solutions 25.3624 19.45 B 0.8133 3.31 3.85 M 97.55 M
SSNC SS&C Technologies 17.7246 18.5 B 0.3342 1.92 766 K 13.58 M
NDSN Nordson Corp 62.0517 18.11 B 0.543 0.88 217.5 K 13.5 M
EWBC East West Bancorp 26.4732 17.91 B 0.1838 0.7 463.61 K 12.27 M
NBIX Neurocrine Bioscienc 17.22 17.12 B 0.31 1.83 672.84 K 11.59 M
TSEM Tower Semiconductor 7.12 16.76 B 0.09 1.28 265.7 K 1.89 M
LAMR Lamar Advertis A 28.5369 16.59 B 0.1566 0.55 1.14 M 32.63 M
LSCC Lattice Semicond 7.18 15.82 B 0.08 1.13 1.63 M 11.71 M
JAZZ Jazz Pharma Plc 159.39 15.75 B 3.25 2.08 1.21 M 193.28 M
PNFP Pinnacle Finl Ptnrs 29.9665 15.54 B 0.3868 1.31 211.18 K 6.33 M
LECO Lincoln Elec Hld 56.4339 15.4 B 0.5004 0.89 241.3 K 13.62 M
LOGI Logitech Int S.A. 12.4345 13.9 B 0.1552 1.26 2.34 M 29.07 M
LULU Lululemon Athletica 49.40 12.78 B 1.13 2.34 4.3 M 212.34 M
TRMB Trimble Navigation 37.19 12.55 B 4.57 14.01 6.88 M 255.96 M
JKHY Jack Henry & Assoc 49.214 12.28 B 0.386 0.79 444.3 K 21.87 M
GLPI Gaming & Leisure 16.9392 11.75 B 0.1478 0.88 706.3 K 11.96 M
HALO Halozyme Therapeutic 15.06 11.69 B 0.24 1.62 1.24 M 18.61 M
BMRN Biomarin Pharmaceuticals 73.01 11.07 B 2.18 3.08 1.44 M 104.79 M
SMTC Semtech Corp 23.30 10.59 B 0.28 1.22 478.66 K 11.15 M
PODD Insulet Corp 44.51 10.27 B 0.76 1.74 314.96 K 14.02 M
MDGL Madrigal Pharmaceuticals Inc 214.90 10.05 B 1.40 0.66 61.4 K 13.2 M
HSIC Henry Schein Inc 45.0789 9.81 B 0.2273 0.51 1.23 M 55.53 M
LFUS Littelfuse Inc 82.6335 9.74 B 2.4056 3 123.89 K 10.24 M
ZION Zions Bancorp 22.4028 9.68 B 0.134 0.6 2.27 M 50.81 M
MORN Morningstar Inc 71.5167 9.15 B 1.0752 1.53 128.3 K 9.18 M
STRL Sterling Constructio 9.50 8.83 B 0.07 0.74 44.68 K 424.48 K
CGNX Cognex Cp 18.13 8.55 B 0.2478 1.39 1.38 M 25 M
TTMI TTM Technologies 8.24 7.61 B 0.13 1.6 1.14 M 9.41 M
IDCC Interdigital Inc 22.6216 7.53 B 0.3306 1.48 292.62 K 6.62 M
VICR Vicor Cp 10.46 7.46 B 0.09 0.87 21.59 K 225.79 K
CHRD Chord Energy Corp 25.4781 7.44 B 0.4343 1.73 1.49 M 37.88 M
SLAB Silicon Labs Inc 47.77 7.39 B 0.71 1.51 290.96 K 13.9 M
CROX Crocs Inc 15.45 7.3 B 0.19 1.25 2.06 M 31.84 M
AVT Avnet Inc 32.634 7 B 0.3543 1.1 650.2 K 21.22 M
ARWR Arrowhead Pharma 19.15 6.92 B 0.32 1.7 1.34 M 25.65 M
KTOS Kratos Defns 7.76 6.91 B 0.07 0.91 496.35 K 3.85 M
CVLT Commvault Systems 68.40 6.89 B 0.56 0.83 796.02 K 54.45 M
SNEX Stonex Group Inc 5.3096 6.84 B 0.0444 0.84 145.46 K 772.35 K
PPC Pilgrim's Pride 10.3541 6.72 B 0.1985 1.95 613.51 K 6.35 M
FORM Formfactor Inc 6.54 6.71 B 0.06 0.93 323.65 K 2.12 M
ZG Zillow Grp Inc Cl A 28.0191 6.66 B 0.7298 2.67 2.75 M 77.06 M
LGND Ligand Pharm 46.4255 6.28 B 1.9027 4.27 2.02 M 93.73 M
MIDD Middleby Corp 82.3466 6.25 B 0.61 0.75 150.56 K 12.4 M
ACIW Aci Worldwide Inc 18.7933 6.2 B 0.12 0.64 1.14 M 21.35 M
AAON Aaon Inc 11.552 6.18 B 0.1517 1.33 216.64 K 2.5 M
WFRD Weatherford International Plc 14.0446 6.11 B 0.5252 3.88 20.02 M 281.13 M
OTEX Open Text Cp 19.4856 5.96 B 0.18 0.93 1.03 M 20.07 M
SIMO Silicon Motion Techn ADR 12.5189 5.73 B 0.1339 1.08 236.15 K 2.96 M
SBRA Sabra REIT 10.4706 5.59 B 0.0581 0.56 284.05 K 2.97 M
OZK Bank Ozk 22.1666 5.5 B 0.1823 0.83 317.23 K 7.03 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
V Visa Inc 51.4822 790.59 B 0.5144 1.01 14.66 M 754.54 M
ABBV Abbvie Inc 31.024 519.48 B 0.5522 1.81 6.53 M 202.73 M
ORCL Oracle Corporation 32.5734 367.83 B 0.1968 0.61 12.39 M 403.5 M
HD Home Depot 58.0362 350.19 B 0.4356 0.76 7.35 M 426.33 M
NVS Novartis Ag ADR 46.0802 308.34 B 0.5685 1.25 3.23 M 148.76 M
HSBC HSBC Holdings Plc ADR 27.3567 307.37 B 0.2586 0.95 2.22 M 60.85 M
RY Royal Bank of Canada 40.0891 280.24 B 0.3186 0.8 290.1 K 11.63 M
CAT Caterpillar Inc 70.8234 267.5 B 0.891 1.27 8.01 M 567.04 M
BML-PG Bank of America Corporation 10.3829 261.37 B 0.1471 1.44 8.99 K 93.3 K
BML-PL Bank of America Corporation 10.6841 237.7 B 0.089 0.84 8.34 K 89.07 K
BML-PJ Bank of America Corporation 10.8804 227.78 B 0.0685 0.63 17.27 K 187.88 K
BHP BHP Billiton Ltd ADR 27.7865 206.16 B 0.1766 0.64 2.07 M 57.41 M
C Citigroup Inc 36.8209 202.38 B 0.2211 0.6 23.63 M 869.94 M
TTE Totalenergies Se ADR 23.0242 192.94 B 0.2845 1.25 1.91 M 44.01 M
ABT Abbott Laboratories 30.1797 191.31 B 0.2445 0.82 8.79 M 265.39 M
UNP Union Pacific Corp 68.2359 178.59 B 0.4387 0.65 3.27 M 223.06 M
SCHW The Charles Schwab Corp 22.0766 160.88 B 0.1381 0.63 6.45 M 142.3 M
SONY Sony Group Corp ADR 3.1001 155.98 B 0.0376 1.23 14.04 M 43.53 M
ACN Accenture Plc 64.812 152.71 B 0.5267 0.82 2.49 M 161.34 M
LMT Lockheed Martin Corp 113.7239 139.32 B 0.9732 0.86 1.85 M 210.51 M
ETN Eaton Corp 51.6555 137.61 B 0.7919 1.56 4.6 M 237.8 M
RIO Rio Tinto Plc ADR 24.1522 137.5 B 0.2874 1.2 4.9 M 118.41 M
SPGI S&P Global Inc 71.9706 137.23 B 0.9974 1.41 1.69 M 121.98 M
BTI British American Tobacco Industries ADR 22.7739 130.68 B 0.1308 0.58 966.2 K 22 M
IBN Icici Bank Ltd ADR 5.41 125.23 B 0.0852 1.6 7.92 M 42.87 M
PH Parker-Hannifin Corp 95.9846 121.72 B 0.5733 0.6 760.4 K 72.99 M
BMO Bank of Montreal 38.3651 120.04 B 0.4193 1.1 315.8 K 12.12 M
COF Capital One Financial Corp 57.5219 117.8 B 0.3211 0.56 2.38 M 136.83 M
BP BP Plc ADR 24.1296 114.82 B 0.1696 0.71 4.62 M 111.36 M
BNS Bank of Nova Scotia 30.624 112.9 B 0.1891 0.62 383.7 K 11.75 M
ENB Enbridge Inc 21.631 106.45 B 0.2531 1.18 660.9 K 14.3 M
CM Canadian Imperial Bank of Commerce 19.6832 105.12 B 0.1078 0.55 395.4 K 7.78 M
GSK Glaxosmithkline Plc ADR 29.8334 102.69 B 0.3484 1.18 1.69 M 50.49 M
CNQ Canadian Natural Resources 9.8608 99.45 B 0.2281 2.37 5.21 M 51.34 M
GLW Corning Inc 13.9163 96.59 B 0.1537 1.12 10.75 M 149.59 M
EQNR Equinor ASA ADR 13.5758 96.28 B 0.1723 1.29 1.17 M 15.89 M
ING ING Groep N.V. ADR 7.8878 94.78 B 0.252 3.3 2.41 M 18.99 M
BN Brookfield Corporation 7.6387 94.63 B 0.1045 1.39 2.48 M 18.91 M
EMR Emerson Electric Company 47.2583 93.84 B 0.4282 0.91 3.48 M 164.25 M
KKR KKR & Co. LP 17.1915 93.14 B 0.0917 0.54 1.39 M 23.98 M
TT Trane Technologies Plc 36.9092 92.12 B 0.5962 1.64 8.03 M 296.2 M
PWR Quanta Services 31.1314 87.87 B 0.1772 0.57 1.09 M 33.96 M
MSI Motorola Solutions 53.8173 87.19 B 0.6136 1.15 1.09 M 58.48 M
HLT Hilton Inc 42.4515 85.89 B 0.3879 0.92 298.76 K 12.68 M
SHW Sherwin-Williams Company 55.4794 85.85 B 1.0126 1.86 3.51 M 194.8 M
CP Canadian Pacific Railway 27.7927 81.56 B 0.2805 1.02 2.87 M 79.72 M
SU Suncor Energy Inc 20.8929 78 B 0.1079 0.52 3.81 M 79.64 M
NOC Northrop Grumman Corp 96.2649 77.94 B 0.9539 1 1.5 M 144.35 M
CNI Canadian National Railway 44.7134 76.03 B 0.566 1.28 1.12 M 49.9 M
GM General Motors Company 26.4485 75.3 B 0.2306 0.88 23.3 M 616.27 M
NSC Norfolk Southern Corp 72.0017 73.66 B 0.377 0.53 2.37 M 170.79 M
MFC Manulife Financial Corp 10.9752 73.08 B 0.2312 2.15 3.13 M 34.4 M
DLR Digital Realty Trust 32.9558 69.64 B 0.4983 1.54 1.07 M 35.22 M
RELX Relx Plc ADR 10.9149 69.26 B 0.1171 1.08 55.6 K 606.87 K
DB Deutsche Bank Ag 34.1853 68.79 B 0.2375 0.7 902.39 K 30.85 M
TDG Transdigm Group Inc 94.9221 68.55 B 0.9597 1.02 382.1 K 36.27 M
URI United Rentals 80.0273 68.41 B 0.6973 0.88 1.25 M 100.26 M
ET Energy Transfer LP 8.436 66.9 B 0.3116 3.84 2.66 M 22.41 M
TAK Takeda Pharmaceutical Co. Ltd ADR 12.8099 66.87 B 0.2523 2.01 18.9 K 242.11 K
TRP Tc Energy Corp 22.6889 66.11 B 0.1524 0.68 307.2 K 6.97 M
BSX Boston Scientific Corp 12.96 64.79 B 0.11 0.86 9.37 M 121.41 M
AFL Aflac Inc 23.6209 62.77 B 0.2673 1.14 3.24 M 76.43 M
TEL TE Connectivity Ltd 46.1725 62.61 B 0.2668 0.58 1.53 M 70.86 M
CMI Cummins Inc 100.4512 62.52 B 2.2252 2.27 2.34 M 234.6 M
NWG Natwest Group Plc ADR 6.973 62.49 B 0.0903 1.31 668.7 K 4.66 M
NUE Nucor Corp 37.4076 58.19 B 0.9905 2.72 3.05 M 114.15 M
OXY Occidental Petroleum Corp 61.3966 56.88 B 0.3929 0.64 3.35 M 205.66 M
OKE Oneok Inc 28.6484 55.08 B 0.2728 0.96 1.13 M 32.29 M
AME Amtek Inc 46.7368 54.65 B 0.645 1.4 780.8 K 36.49 M
ETR Entergy Corp 19.7231 53.38 B 0.3041 1.57 4.71 M 92.98 M
AZO Autozone 542.07 51.78 B 5.95 1.11 390.79 K 211.84 M
WAB Wabtec Corp 69.8336 50.93 B 1.1158 1.62 413.78 K 28.9 M
CVE Cenovus Energy Inc 20.3562 50.01 B 0.2715 1.35 1.09 M 22.18 M
VEEV Veeva Systems Inc 31.30 49.47 B 0.28 0.9 333.43 K 10.44 M
HEI Heico Corp 26.8007 48.23 B 0.3782 1.43 390.04 K 10.45 M
WCN Waste Connections Inc 24.9099 47.83 B 0.5256 2.16 1.18 M 29.34 M
MSCI MSCI Inc 37.1213 47.75 B 0.7027 1.93 634.8 K 23.56 M
WAT Waters Corp 110.79 46.69 B 0.94 0.86 415.39 K 46.02 M
IQV Iqvia Holdings Inc 49.44 45.34 B 0.29 0.59 431.53 K 21.33 M
HMC Honda Motor Company ADR 24.2295 45.26 B 0.3385 1.42 323.8 K 7.85 M
SPG-PJ Simon Property Group Inc 34.902 44.42 B 0.2533 0.73 744 25.97 K
ROK Rockwell Automation Inc 90.7722 44.19 B 1.6338 1.83 1.07 M 97.5 M
WDS Woodside Energy Group Ltd 20.7994 42.06 B 0.1905 0.92 8.4 K 174.76 K
UI Ubiquiti Networks 41.0406 41.5 B 0.4999 1.23 1.25 M 51.25 M
SLF Sun Life Financial Inc 21.1139 40.86 B 0.2351 1.13 303.9 K 6.42 M
SKYD Skydance Corporation 48.2826 40.54 B 0.7416 1.56 6.77 M 326.66 M
KB KB Financial Group Inc ADR 21.6594 39.51 B 0.2455 1.15 80.31 K 1.74 M
CIEN Ciena Corp 22.95 38.59 B 0.20 0.88 2.29 M 52.57 M
MLM Martin Marietta Materials 104.5396 37.57 B 0.6872 0.66 671.38 K 70.19 M
HEI-A HEICO Corporation 20.1679 35.86 B 0.2403 1.21 80.79 K 1.63 M
ZTS Zoetis Inc Cl A 27.1199 34.07 B 0.7865 2.99 14.39 M 390.37 M
RMD Resmed Inc 39.0858 32.93 B 0.3404 0.88 1.59 M 62.13 M
RJF Raymond James Financial 28.1696 32.29 B 0.2625 0.94 873.3 K 24.6 M
CCJ Cameco Corp 18.5911 31.74 B 0.3855 2.12 3.08 M 57.19 M
PUK Prudential Public Ltd Company ADR 27.7207 31.58 B 0.3847 1.41 138.98 K 3.85 M
EC Ecopetrol S.A. ADR 12.3438 31.37 B 0.3194 2.66 758 K 9.36 M
BIP Brookfield Infrastructure Partners LP 8.282 31.27 B 0.1072 1.31 568.76 K 4.71 M
TECK Teck Resources Ltd 20.7925 30.86 B 0.164 0.8 1.87 M 38.92 M
CPAY Corpay Inc 116.15 30.18 B 1.09 0.95 779.3 K 90.52 M
TDY Teledyne Technologies Inc 92.85 29.95 B 1.27 1.39 172.3 K 16 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ELVA Electrovaya Inc 3.65 0.40 12.31 10.6 K 38.69 K
MDP Medexus Pharmaceuticals Inc 6.60 0.60 10 16.1 K 106.26 K
XTC Exco Tech 5.5657 0.365 7.02 53.47 K 297.58 K
WPRT Westport Fuel Systems Inc 189.90 8.50 4.69 18.85 K 3.58 M
AETR Aetherion Technologies Inc. 189.90 8.50 4.69 18.85 K 3.58 M
MTY Mty Food Group Inc 27.586 1.2299 4.67 11.8 K 325.51 K
PTM Platinum Group Metals Ltd 137.00 6.00 4.58 6.46 K 884.75 K
EFR Energy Fuels Inc 9.33 0.40 4.48 93.2 K 869.56 K
ATH Athabasca Oil Corp 7.96 0.31 4.05 2.39 M 19.01 M
TCL-B Transcontinental Inc 7.9236 0.30 3.94 1.9 K 15.05 K
ESI Ensign Energy Services Inc 5.0709 0.1739 3.55 236.99 K 1.2 M
CIGI Colliers International Group Inc 26.9732 0.8962 3.44 86.95 K 2.35 M
RIC Richmont Mines 6.8361 0.2127 3.21 31.88 K 217.93 K
BU Burcon Nutrascience Corp 59.5533 1.8196 3.15 1.38 K 82.06 K
CRRX Carerx Corp 6.8878 0.1968 2.94 1.24 K 8.51 K
TGO Terago Inc 6.50 0.18 2.85 4.1 K 26.65 K
TCL-A Transcontinental Inc 7.8684 0.2178 2.85 305.34 K 2.4 M
POU Paramount Resources Ltd 17.4808 0.4585 2.69 121.58 K 2.13 M
PBL Pollard Banknote Ltd 3.3883 0.088 2.67 7.1 K 24.06 K
QRC Queens Road Capital Investment Ltd 8.5074 0.2182 2.63 480 4.08 K
ELE Elemental Royalty Corporation 4068.1912 104.3125 2.63 81 329.52 K
KEL Kelt Exploration Ltd 11.18 0.28 2.57 1.18 M 13.14 M
FM First Quantum Minerals Ltd 20.2571 0.5033 2.55 2.4 M 48.56 M
MSCL Satellos Bioscience Inc 98.40 2.40 2.5 491 48.31 K
CPH Cipher Pharmaceuticals Inc 7.11 0.17 2.45 292.8 K 2.08 M
VET Vermilion Energy Inc 35.2147 0.7979 2.32 187.7 K 6.61 M
CNQ Canadian Natural Resources Ltd. 11.3064 0.2437 2.2 4.11 M 46.45 M
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 13.7593 0.2955 2.19 700 9.63 K
CKI Clarke Inc 4.8824 0.1046 2.19 27.1 K 132.31 K
VLN Velan Inc Sv 13.8359 0.2962 2.19 3.6 K 49.81 K
EVT Economic Investment 4.6636 0.0976 2.14 6 K 27.98 K
MFC Manulife Fin 12.2061 0.251 2.1 4.73 M 57.72 M
CCO Cameco Corp 20.4526 0.4204 2.1 1.26 M 25.69 M
OBE Obsidian Energy Ltd 61.46 1.26 2.09 783.33 K 48.14 M
MER Africa Oil Corp 6.6897 0.1367 2.09 149.3 K 998.77 K
IMO Imperial Oil 35.7875 0.7176 2.05 478.3 K 17.12 M
PWF-PA Power Financial Corp Pref A 10.3072 0.2014 1.99 1.47 K 15.15 K
NOA North American Construction Group Ltd 5.5215 0.1065 1.97 58.9 K 325.22 K
E Enterprise Group Inc 3.12 0.06 1.96 246.33 K 768.56 K
ET Evertz Technologies Ltd 4.5581 0.086 1.92 13.5 K 61.53 K
TOU Tourmaline Oil Corp 30.7471 0.564 1.87 1.19 M 36.7 M
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 7.9275 0.1391 1.79 500 3.96 K
CEU Ces Energy Solutions Corp 6.2223 0.1073 1.75 297.3 K 1.85 M
GDL Goodfellow Inc 4.377 0.0677 1.57 1.7 K 7.44 K
OVV Ovintiv Inc 78.5542 1.189 1.54 399.58 K 31.39 M
BRE Bridgemarq Real Estate Services Inc 4.6704 0.0691 1.5 2.9 K 13.54 K
SPPP-U Sprott Physical Platinum & Palladium Tr 9.03 0.13 1.46 1 K 9.03 K
PD Precision Drilling Corp 208.80 3.00 1.46 1.07 M 223.9 M
CF-PC Canaccord Genuity Group Inc Pref C 7.8272 0.1108 1.44 8.3 K 64.97 K
ATD Alimentation Couche-Tard Inc. 13.1363 0.1851 1.43 6.6 K 86.7 K
MTL Mullen Group Ltd 15.4725 0.2172 1.42 82.2 K 1.27 M
TRZ Transat At Inc 10.01 0.14 1.42 378.57 K 3.79 M
LNF Leons Furniture 9.4005 0.1307 1.41 33.87 K 318.39 K
TAL Petrotal Corp 53.0482 0.7169 1.37 745 39.52 K
NPI Northland Power Inc 7.8408 0.1031 1.33 203.7 K 1.6 M
INC-UN Income Financial Trust 3.4692 0.0452 1.32 4.17 K 14.45 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 8.5785 0.1062 1.25 5.14 K 44.11 K
FTS-PH Fortis Inc Pref H 12.7608 0.1547 1.23 222.57 K 2.84 M
GBT Bmtc Group Inc 10.7312 0.1295 1.22 350 3.76 K
BN Brookfield Corporation 8.4323 0.1008 1.21 2.09 M 17.61 M
GWO Great-West Lifeco Inc 17.6839 0.2107 1.21 249.4 K 4.41 M
CPX Capital Power Corp 11.3115 0.1303 1.17 255.85 K 2.89 M
BTE Baytex Energy Corp 34.3794 0.3954 1.16 1.2 M 41.28 M
BNE Bonterra Energy Corp 37.9871 0.4306 1.15 178.69 K 6.79 M
EFN Element Fleet Management Corp 8.3734 0.0947 1.14 462.12 K 3.87 M
SGY Surge Energy Inc 27.3652 0.3055 1.13 165.03 K 4.52 M
BMO Bank of Montreal 40.7998 0.4513 1.12 1.02 M 41.79 M
ALC Algoma Central 7.3972 0.0809 1.11 4.38 K 32.4 K
ENB Enbridge Inc 23.5019 0.2557 1.1 1.09 M 25.51 M
FFH Fairfax Financial Holdings Ltd 352.3494 3.7823 1.09 37.87 K 13.34 M
FRU Freehold Royalties Ltd 10.0009 0.1072 1.08 101.53 K 1.02 M
CNR Canadian National Railway Co. 49.199 0.5183 1.06 829.5 K 40.81 M
CVE Cenovus Energy Inc 22.3333 0.2335 1.06 1.44 M 32.21 M
RFA RFA Financial Inc. 33.6116 0.3476 1.04 60.39 K 2.03 M
WCP Whitecap Resources Inc 5.8529 0.06 1.04 1.69 M 9.89 M
CP Canadian Pacific Kansas City Ltd 30.5285 0.3034 1 1.12 M 34.1 M
SLF Sun Life Financial Inc 23.2038 0.2288 1 1.21 M 27.97 M
BIP-UN Brookfield Infrastructure Partners L.P 8.9658 0.0883 0.99 288.21 K 2.58 M
NA National Bank of Canada 26.0147 0.2508 0.97 1.08 M 28.1 M
PWF-PK Power Finl 4.95 Sr K Prf 11.5884 0.111 0.97 2.92 K 33.78 K
ENB-PD Enbridge D Cum Redeemable Prf 10.8848 0.1042 0.97 8.89 K 96.79 K
WCN Waste Connections Inc 30.6535 0.2867 0.94 75.55 K 2.32 M
OLY Olympia Financial Group Inc 17.4896 0.1622 0.94 700 12.24 K
TOT Total Energy Services Inc 15.4769 0.1393 0.91 15.65 K 242.29 K
INO-UN Inovalis Real Estate Investment Trust 4.0405 0.0363 0.91 2.74 K 11.07 K
FSZ Fiera Capital Corp 5.413 0.0479 0.89 18.95 K 102.55 K
BRF-PC Brookfield Renewable Power Inc Preferred Series 3 11.2077 0.0935 0.84 9.88 K 110.68 K
XTD Tdb Split Corp. Class A Shares 3.2719 0.0264 0.81 1.6 K 5.24 K
TA Transalta Corp 10.7022 0.0863 0.81 1.08 M 11.61 M
VBNK Versabank 5.9023 0.0464 0.79 600 3.54 K
CIU-PA CU Inc Pref A 11.1299 0.087 0.79 1.3 K 14.47 K
SYZ Sylogist Ltd 5.4947 0.042 0.77 18.43 K 101.29 K
CSW-B Corby Spirit and Wine Limited 9.5235 0.0727 0.77 7.11 K 67.7 K
ALA AltaGas Ltd 22.5702 0.1717 0.77 164.28 K 3.71 M
BCE-PH Bce Inc Pref H 9.9532 0.0747 0.76 2.5 K 24.89 K
MRD Melcor Dev 12.1827 0.0858 0.71 6.35 K 77.32 K
CEF-U Sprott Physical Gold and Silver Trust 14.3167 0.0997 0.7 100 1.43 K
CPX-PC Capital Powr Cum Rat Rest 3 Pref 9.6545 0.067 0.7 5.35 K 51.65 K
MG Magna International Inc 31.0932 0.2145 0.69 740.18 K 23.01 M
BN-PK Brookfield Asset Management Inc Pref K 8.5024 0.0555 0.66 3.05 K 25.97 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 5.3347 258.32 B 0.0793 1.51 69.41 K 370.27 K
ATLPF Atlas Copco AB 5.1019 95.07 B 0.0545 1.08 936 4.78 K
MBGAF Mercedes-Benz Group AG 60.5949 43.98 B 0.3621 0.6 39.9 K 2.42 M
BRDCY Bridgestone Corporation 13.9083 32.65 B 0.4085 3.03 22.35 K 310.91 K
NTPIF Nam Tai Property Inc. 5.89 262.33 M 0.08 1.38 251.55 K 1.48 M
BRCNF Burcon NutraScience Corp 3.24 8.44 M 0.06 1.89 10.6 K 34.34 K
AZFL Amazonas Florestal Ltd 22.00 1.64 M 4.10 22.91 837 18.41 K
GSFI Green Stream Holdings Inc 7.942 654.18 K 2.6473 50 154 1.22 K
SPRV Web To Door Inc 16.00 390.37 K 4.00 33.33 42 672
ZVOI Zovio Inc 18.22 137.92 K 0.48 2.71 302.25 K 5.51 M
BOTY Lingerie Fighting Championships Inc 399.00 61.6 K 149.00 59.6 2.6 K 1.04 M
PNPL Pineapple Express 19.00 36.55 K 1.50 8.57 2.03 M 38.48 M
XDSL mPhase Technologies Inc 7.00 16.8 K 1.00 16.67 4.78 K 33.43 K
ULTRF Ultrapetrol (Bahamas) Limited 3.42 14.07 K 0.10 3.01 98.1 K 335.51 K
LASLY Lentuo International Inc 3.24 3.26 K 0.02 0.62 33.87 K 109.73 K
CBDX Curative Biosciences Inc 7.00 3.16 K 0.20 2.94 2.91 K 20.37 K
EVKG Ever-Glory International Group Inc. 5.80 2.92 K 0.10 1.75 12.1 K 70.18 K
EMWPF Eros Media World Plc 216.20 1.9 K 2.00 0.93 3.6 K 778.97 K
SIMPQ Simply Inc 855.00 1.55 K 22.50 2.7 2.61 K 2.23 M
DOMR Dominion Resources Black Warrior Trust 6.1688 785 0.1125 1.86 63.97 K 394.63 K
CALIQ China Auto Logistics Inc. 4.06 484 0.21 5.45 72.36 K 293.8 K
TBEV High Performance Beverages Company 11.40 2.90 34.12 1.76 K 20.02 K
PSYC Global Trac Solutions Inc 12.00 1.00 9.09 52 624
ESINQ ITT Educational Services Inc 31.13 2.41 8.39 1.2 M 37.47 M
SOGFF Strategic Oil & Gas Ltd 10.60 0.20 1.92 4.83 K 51.24 K
LIQDQ Liquid Holdings Group Inc 5.03 0.06 1.21 39.37 K 198.03 K
SRSCQ Sears Canada Inc 11.65 0.08 0.69 12.64 K 147.26 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LMG Lincoln Gold Mining Inc 30.00 20.00 200 983 29.49 K
QYOU QYOU Media Inc 9.60 3.60 60 129 1.24 K
LXM Lux Metals Corp. 15.00 5.00 50 50 750
CPAU CopAur Minerals Inc 6.00 2.00 50 25 150
WEB Westbridge Energy Corporation 10.8616 1.3577 14.29 63 684.28
WLR Walker Lane Resources Ltd. 14.00 1.75 14.29 23 322
GIP Green Impact Partners Inc 152.50 17.50 12.96 2 305
LTV Leonovus Inc 13.20 1.20 10 19.68 K 259.82 K
PLAN Progressive Planet Solutions Inc 54.00 4.50 9.09 1.2 K 64.8 K
RX BioSyent Inc 3.9907 0.3185 8.67 49.3 K 196.74 K
NCP Nickel Creek Platinum Corp. 90.00 7.00 8.43 2.07 K 186.66 K
OGW Ongwe Minerals Inc. 26.72 1.44 5.7 10.21 K 272.7 K
GAMA Gamma Resources Ltd. 5.60 0.28 5.26 900 5.04 K
CTN Centurion Minerals Ltd 55.1999 2.40 4.55 206 11.37 K
TIE Coloured Ties Capital Inc. 8.4118 0.3236 4 14.45 K 121.53 K
CTA Centaurus Energy Inc 330.00 10.00 3.13 5.45 K 1.8 M
IFOS Itafos Inc 96.6791 2.7888 2.97 327 31.61 K
NEXG NeXGold Mining Corp 4.56 0.12 2.7 12.28 K 56.01 K
MBO Mobio Technologies Inc 18.00 0.40 2.27 7.54 K 135.77 K
FMS Focus Graphite Inc 5.30 0.10 1.92 1.15 K 6.1 K
RET-A Reitmans (Canada) Limited 4.654 0.0799 1.75 81.15 K 377.69 K
SLG PetroTal Corp 9.8302 0.1328 1.37 74.45 K 731.86 K
© 2026 - CastFwd Corp.