Gainer Valuations for 25 February 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 25 February 2014 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CQP Cheniere Energy Partners LP 13.4385 29.15 B 0.0786 0.59 70.37 K 945.61 K
SIM Grupo Simec S.A. DE C.V. ADR 11.2998 3.74 B 0.4292 3.95 5.04 K 56.93 K
UUUU Energy Fuels Inc 9.85 1.78 B 0.63 6.83 125.67 K 1.24 M
OGCP Empire State Realty Op LP Se 11.1018 1.42 B 0.1871 1.71 400 4.44 K
FISK Empire State Realty Op LP Se 10.9582 1.41 B 0.1554 1.44 100 1.1 K
USAS Americas Silver Corp 10.80 1.02 B 0.30 2.86 1.5 K 16.17 K
REPX Riley Exploration Permian Inc 41.9436 912.51 M 0.703 1.7 1.33 K 55.87 K
BHB Bar Harbor Bankshares 11.0324 692.94 M 0.0555 0.51 3.6 K 39.72 K
RLGT Radiant Logistics 3.04 444.9 M 0.0399 1.33 58.35 K 177.37 K
BRBS Blue Ridge Bankshare 4.3053 362.34 M 0.289 7.2 500 2.15 K
FRD Friedman Industries Inc 7.5434 283.61 M 0.2027 2.76 131.2 K 989.69 K
ESP Espey Mfg. & Electronics 18.9216 143.26 M 0.2597 1.39 7.5 K 141.91 K
SIF Sifco Industries 26.047 124.73 M 0.179 0.69 5.1 K 132.84 K
CATX Perspective Therapeutics Inc 7.60 89.77 M 0.20 2.7 39.15 K 297.54 K
IOR Income Opportunity Realty Trust 6.2001 74.21 M 0.0801 1.31 1.3 K 8.09 K
WYY Widepoint Corp 15.20 60.99 M 0.10 0.66 42.34 K 643.61 K
DIT Amcon Distributing Company 75.6361 58.53 M 2.8037 3.85 500 37.82 K
WWR Westwater Resources 1848.00 52.44 M 222.00 13.65 3.45 K 6.37 M
NNVC Nanoviricides Inc 79.80 36.27 M 2.00 2.57 16.16 K 1.29 M
COHN Cohen & CO Inc 9.20 34.52 M 0.1136 1.25 1.06 K 9.72 K
TOON Kartoon Studios Inc 114.00 30.62 M 9.00 8.57 136 15.5 K
MXC Mexco Energy Corp 7.9369 21.55 M 0.1841 2.37 21.9 K 173.82 K
CVR Chicago Rivet & Machine Company 27.5531 8.99 M 0.1538 0.56 7.7 K 212.16 K
TOVX Theriva Biologics Inc 25375.00 7.08 M 1487.50 6.23 349 8.86 M
CANF Can-Fite Biopharma Ltd ADR 18299.9883 5.03 M 300.00 1.67 12 219.6 K
TPHS Trinity Pl Hlds Inc 6.7717 1.97 M 0.6473 10.57 2.81 K 19.04 K
OGEN Oragenics Inc 62460.00 1.54 M 4320.00 7.43 1 62.46 K
ITP IT Tech Packaging Inc 23.30 1 M 0.50 2.19 6.85 K 159.51 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HE Lean Hogs 100.58 1.33 1.34 19.22 K 1.93 M
FC Feeder Cattle 136.20 0.875 0.65 2.16 K 293.78 K
ZB US Treasury Bond Futures 133.625 0.7812 0.59 444.78 K 59.43 M
HO Heating Oil 3.1043 0.0171 0.55 31.56 K 97.98 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 30.2802 3.53 T 0.1858 0.62 57.49 M 1.74 B
GOOG Alphabet Inc Class C 30.1387 3.5 T 0.185 0.62 57.76 M 1.74 B
AMZN Amazon.com Inc 17.916 2.93 T 0.327 1.86 74.94 M 1.34 B
TSLA Tesla Inc 16.5333 1.5 T 2.0233 13.94 491.95 M 8.13 B
COST Costco Wholesale 92.1306 472.44 B 1.2129 1.33 1.92 M 176.96 M
NFLX Netflix Inc 6.4719 259.77 B 0.0862 1.35 187.37 M 1.21 B
LIN Linde Plc 102.9603 239.54 B 1.319 1.3 1.01 M 103.68 M
VRTX Vertex Pharmaceutic 84.62 138.91 B 0.67 0.8 1.29 M 109.39 M
IBKR Interactive Brokers 5.5812 132.2 B 0.0348 0.63 2.21 M 12.36 M
BKNG Booking Holdings Inc 53.1468 118.44 B 1.5636 3.03 30.38 M 1.61 B
MAR Marriot International 47.6781 110.28 B 0.3452 0.73 1.95 M 92.75 M
FTNT Fortinet Inc 4.612 90.79 B 0.086 1.9 10.04 M 46.3 M
CTAS Cintas Corp 13.0746 89.45 B 0.096 0.74 2.83 M 37 M
ROST Ross Stores Inc 31.0499 76.65 B 0.3413 1.11 5.08 M 157.85 M
HON Honeywell International Inc. Common Stock 65.8209 72.33 B 0.392 0.6 3.61 M 237.79 M
NXPI Nxp Semiconductors 49.5253 65.93 B 0.4155 0.85 2.73 M 135.04 M
GRMN Garmin Ltd 36.1273 55.62 B 0.2015 0.56 1.32 M 47.77 M
PCAR Paccar Inc 27.7744 55.58 B 0.2019 0.73 3.71 M 103.17 M
KDP Keurig Dr Pepper Inc 6.2973 51.16 B 0.0876 1.41 3.39 M 21.38 M
UAL United Airlines Holdings Inc 47.26 39.17 B 1.16 2.52 6.16 M 291.25 M
ACGL Arch Capital Grp Ltd 17.6803 35.53 B 0.1743 1 2.07 M 36.63 M
ILMN Illumina Inc 174.6498 32.49 B 0.9825 0.57 1.51 M 263.76 M
KHC Kraft Heinz Company 32.9483 28.7 B 0.2197 0.67 2.63 M 86.6 M
ULTA Ulta Beauty Inc 88.79 28.41 B 1.35 1.54 776.2 K 68.92 M
VRSN Verisign Inc 54.3617 27.91 B 0.316 0.58 1.93 M 105.08 M
DLTR Dollar Tree Inc 52.68 26.42 B 0.35 0.67 3.15 M 166.13 M
INCY Incyte Corp 68.37 24.52 B 1.34 2 1.85 M 126.35 M
VTRS Viatris Inc 41.6023 23.95 B 0.227 0.55 4.04 M 167.96 M
PTC Ptc Inc 39.27 21.35 B 0.59 1.53 879.26 K 34.53 M
TSCO Tractor Supply Company 11.7994 19.54 B 0.4143 3.64 9.58 M 113.03 M
LNT Alliant Energy Corp 18.2968 19 B 0.0953 0.52 956.76 K 17.51 M
NDSN Nordson Corp 62.2374 18.11 B 0.7639 1.24 380.8 K 23.7 M
EXEL Exelixis Inc 7.04 17.22 B 0.11 1.59 1.84 M 12.94 M
NBIX Neurocrine Bioscienc 18.05 17.12 B 0.21 1.18 533.25 K 9.63 M
PAA Plains All American Pipeline LP 21.4862 16.7 B 0.3237 1.53 1.03 M 22.1 M
NWS News Cp Cl B 15.4693 16.03 B 0.1054 0.69 1.05 M 16.32 M
HTHT Huazhu Group Ltd ADR 6.07 15.98 B 0.092 1.54 240.98 K 1.46 M
JAZZ Jazz Pharma Plc 174.98 15.75 B 3.23 1.88 1.69 M 295.24 M
ZBRA Zebra Technologies 68.26 15.13 B 1.46 2.19 350.06 K 23.89 M
FIVE Five Below Inc 36.48 13.96 B 0.59 1.64 777.4 K 28.36 M
LOGI Logitech Int S.A. 12.1164 13.9 B 0.0698 0.58 473.22 K 5.73 M
GLPI Gaming & Leisure 17.0153 11.75 B 0.103 0.61 1.37 M 23.27 M
HALO Halozyme Therapeutic 16.22 11.69 B 0.17 1.06 1.1 M 17.81 M
RGEN Repligen Cp 16.57 11.12 B 0.14 0.85 409.32 K 6.78 M
SMTC Semtech Corp 24.74 10.59 B 0.19 0.77 599.38 K 14.83 M
PODD Insulet Corp 45.74 10.27 B 0.28 0.62 258.89 K 11.84 M
AAL American Airlines Group 34.8814 9.35 B 0.3299 0.95 8.99 M 313.59 M
MTCH Match Group Inc 19.7377 9.09 B 0.161 0.82 3.04 M 59.97 M
STRL Sterling Constructio 9.70 8.83 B 0.06 0.62 46.54 K 451.47 K
AMKR Amkor Technology 5.3282 8.54 B 0.0279 0.53 1.06 M 5.67 M
FCFS First Cash Fin Svcs 45.8597 7.87 B 0.3138 0.69 284.58 K 13.05 M
CYTK Cytokinetics 10.06 7.83 B 0.41 4.25 690.18 K 6.94 M
ALKS Alkermes Plc 53.82 7.81 B 0.54 1.01 627.3 K 33.76 M
VIAV Viavi Solutions 7.6866 7.63 B 0.0682 0.9 3.11 M 23.92 M
URBN Urban Outfitters Inc 36.79 7.45 B 0.57 1.57 2.34 M 86.07 M
ORKA Oruka Therapeutics Inc 1569.4517 7.25 B 89.4506 6.04 1.79 K 2.82 M
RIOT Riot Blockchain Inc 17.8355 6.78 B 0.214 1.21 63.41 K 1.13 M
PPC Pilgrim's Pride 10.8984 6.72 B 0.0832 0.77 1.09 M 11.86 M
FORM Formfactor Inc 6.94 6.71 B 0.13 1.91 508.85 K 3.53 M
EXLS Exlservice Holdings 5.624 6.68 B 0.028 0.5 2.17 M 12.18 M
ZG Zillow Grp Inc Cl A 26.1452 6.66 B 0.5835 2.28 858.14 K 22.44 M
SAIC Science Applications International 29.8176 6.39 B 0.2104 0.71 139.6 K 4.16 M
CRUS Cirrus Logic Inc 18.81 5.99 B 0.41 2.23 1.73 M 32.47 M
GRFS Grifols S.A. ADR 17.1988 5.96 B 0.4078 2.43 925.22 K 15.91 M
ABCB Ameris Bancorp 17.7429 5.57 B 0.1299 0.74 88 K 1.56 M
BCPC Balchem Cp 46.9332 5.53 B 0.2436 0.52 101.15 K 4.75 M
CAKE Cheesecake Fact 37.2244 5.42 B 0.5507 1.5 854.7 K 31.82 M
PTCT Ptc Therapeutics 32.21 5.36 B 2.29 7.65 262.05 K 8.44 M
MEOH Methanex Cp 50.3449 5.27 B 0.4234 0.85 710.6 K 35.78 M
PSMT Pricesmart Inc 84.785 5.16 B 1.8655 2.25 106.75 K 9.05 M
NOVT Novanta Inc 12.18 4.68 B 0.12 1 78.22 K 952.74 K
SYNA Synaptics Inc 65.23 4.67 B 1.39 2.18 1.89 M 123.45 M
MAT Mattel Inc 30.2846 4.57 B 0.3496 1.17 4.23 M 128.14 M
SLGN Silgan Holdings 20.8715 4.42 B 0.158 0.76 381.8 K 7.97 M
TCBI Texas Capital Bncsh 59.2617 4.4 B 0.3633 0.62 435.4 K 25.8 M
CAR Avis Budget Group 44.313 4.38 B 0.5606 1.28 3.38 M 149.72 M
OLED Universal Display 32.1006 4.07 B 0.4051 1.28 599.96 K 19.26 M
COLM Columbia Sportswear 36.3174 3.7 B 1.1072 3.14 307.2 K 11.16 M
ENPH Enphase Energy Inc 7.89 3.66 B 0.26 3.41 250.1 K 1.97 M
FFBC First Finl Bncp [Oh] 10.6716 3.46 B 0.1257 1.19 430.9 K 4.6 M
PPLI People Incorporated 12.9132 3.29 B 0.1053 0.82 4.85 M 62.69 M
SBLK Star Bulk Carriers 31.3505 3.18 B 0.5295 1.72 38.43 K 1.2 M
ACAD Acadia Pharmaceutica 29.06 3.15 B 0.92 3.27 2.12 M 61.57 M
SHOO Steven Maddens Ltd 20.497 3.11 B 0.4232 2.11 2.13 M 43.62 M
DRH Diamondrock Hospitality Company Common Stock 8.5897 3.02 B 0.0956 1.13 2.33 M 20.01 M
MGEE Mge Energy Inc 29.6028 3.02 B 0.1751 0.6 79.78 K 2.36 M
LOPE Grand Canyon Educati 47.37 2.97 B 0.87 1.87 236.96 K 11.22 M
IPGP Ipg Photonics Corp 67.94 2.95 B 0.46 0.68 270.5 K 18.38 M
SPSC Sps Commerce Inc 32.45 2.87 B 0.295 0.92 185.81 K 6.03 M
MARA Marathon Digital Holdings 48.24 2.84 B 0.24 0.5 313 15.1 K
STGW Stagwell Inc 20.3064 2.8 B 0.4383 2.21 260.52 K 5.29 M
WIX Wix.com Ltd 31.23 2.69 B 2.11 7.25 250.54 K 7.82 M
ATRO Astronics Cp 34.2796 2.67 B 0.3992 1.18 178.5 K 6.12 M
EEFT Euronet Worldwide 37.35 2.6 B 0.55 1.49 1.3 M 48.58 M
ALGT Allegiant Travel Com 87.5362 2.59 B 4.6862 5.66 164.91 K 14.44 M
UFPT U F P Tech Inc 25.91 2.43 B 0.31 1.21 4.33 K 112.06 K
COHU Cohu Inc 8.4637 2.06 B 0.0631 0.75 205 K 1.74 M
FORTY Formula Sys [1985] ADR 20.7095 1.95 B 0.7515 3.77 851 17.62 K
BCRX Biocryst Pharma Inc 12.83 1.94 B 1.22 10.51 2.98 M 38.25 M
PLUG Plug Power Inc 3.90 1.91 B 0.21 5.69 33.2 M 129.48 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 46.7945 1.28 T 0.3601 0.78 5.46 M 255.67 M
BRK-B Berkshire Hathaway Inc (Class B) 113.94 1.25 T 0.74 0.65 3.26 M 370.9 M
MA Mastercard Inc 71.3201 573.97 B 0.7249 1.03 7.44 M 530.43 M
KO Coca-Cola Company 25.741 416.9 B 0.184 0.72 22.85 M 588.07 M
CVX Chevron Corp 69.1696 412.09 B 0.4933 0.72 5.98 M 413.36 M
HD Home Depot 60.8148 350.19 B 2.3356 3.99 13.42 M 816.24 M
PM Philip Morris International Inc 43.8284 302.76 B 0.4167 0.96 5.36 M 234.99 M
BML-PG Bank of America Corporation 10.6429 261.37 B 0.0809 0.77 6.95 K 73.91 K
BAC-PL Bank of America Corporation 562.0904 244.84 B 5.3755 0.97 10.88 K 6.12 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.8091 243.69 B 0.0192 0.51 1.48 M 5.64 M
ABT Abbott Laboratories 30.9607 191.31 B 0.213 0.69 7.95 M 246.2 M
NVO Novo Nordisk A/S ADR 40.5326 179.46 B 2.0254 5.26 3.6 M 145.93 M
TJX TJX Companies 25.8943 150.61 B 0.2547 0.99 11.73 M 303.81 M
UL Unilever Plc ADR 31.8763 143.13 B 0.2083 0.66 3.01 M 96.1 M
ETN Eaton Corp 54.7505 137.61 B 0.2761 0.51 3.37 M 184.73 M
LOW Lowe's Companies 38.7491 130.09 B 0.7169 1.88 10.1 M 391.18 M
MO Altria Group 18.2544 126.99 B 0.0975 0.54 7.85 M 143.21 M
PLD Prologis Inc 28.398 126.49 B 0.1527 0.54 1.8 M 51.25 M
BP BP Plc ADR 25.2717 114.82 B 0.1995 0.8 8.17 M 206.38 M
CVS CVS Corp 51.374 113.89 B 0.5625 1.11 4.87 M 250.09 M
MPC Marathon Petroleum Corp 31.4334 106.07 B 0.619 2.01 9.42 M 296.07 M
MMM 3M Company 76.1861 97.85 B 0.4184 0.55 3.42 M 260.88 M
VLO Valero Energy Corp 33.2466 97.81 B 0.7467 2.3 6.45 M 214.39 M
PSX Phillips 66 50.444 97.79 B 0.8328 1.68 4.2 M 211.95 M
RCL Royal Caribbean Cruises Ltd 45.6511 90.9 B 0.456 1.01 1.94 M 88.61 M
SHW Sherwin-Williams Company 58.6092 85.85 B 0.8433 1.46 2.93 M 171.54 M
ECL Ecolab Inc 91.172 85.83 B 1.9092 2.14 1.58 M 143.7 M
EOG Eog Resources 67.2246 79.47 B 1.3153 2 7.47 M 501.89 M
USB-PH U.S. Bancorp 14.3478 76.26 B 0.1589 1.12 65.37 K 937.89 K
TGT Target Corporation 39.446 73.5 B 0.2583 0.66 8.03 M 316.78 M
APD Air Products and Chemicals 87.1994 69.53 B 0.685 0.79 1.64 M 143.01 M
KMI Kinder Morgan 17.9942 69.48 B 0.4322 2.46 14.89 M 267.93 M
URI United Rentals 85.1313 68.41 B 0.4552 0.54 1.07 M 91.07 M
BSX Boston Scientific Corp 13.39 64.79 B 0.31 2.37 15.64 M 209.38 M
CRH CRH Plc ADR 21.7739 64.43 B 1.2381 6.03 240.2 K 5.23 M
PSA Public Storage 104.7464 62.77 B 0.5998 0.58 776.01 K 81.28 M
DAL Delta Air Lines Inc 28.8484 60.66 B 0.6856 2.43 15.33 M 442.24 M
CTA-PB E. I. du Pont de Nemours and Company 48.7868 59 B 0.58 1.2 1.19 K 58.01 K
O Realty Income Corp 24.1283 56.78 B 0.2609 1.09 3.81 M 91.94 M
SRE Sempra 31.9771 51.25 B 0.1752 0.55 2.25 M 71.92 M
HEI Heico Corp 29.0105 48.23 B 0.1444 0.5 456.06 K 13.23 M
ED Consolidated Edison Company of New York 36.0956 44.11 B 0.2316 0.65 2.55 M 92.03 M
LYV Live Nation Entertainment 23.69 41.53 B 1.84 8.42 3.65 M 86.38 M
CCL Carnival Corp 33.4006 41.33 B 0.325 0.98 2.24 M 74.83 M
DHI D.R. Horton 21.1723 40.63 B 0.3772 1.81 5.59 M 118.42 M
CBRE CBRE Group Inc 27.86 38.85 B 0.41 1.49 2.43 M 67.7 M
MLM Martin Marietta Materials 106.8454 37.57 B 1.3111 1.24 405.99 K 43.38 M
VMC Vulcan Materials Company 59.0296 36.87 B 0.4682 0.8 563.76 K 33.28 M
ZTS Zoetis Inc Cl A 27.2374 34.07 B 0.3887 1.45 4.41 M 120.19 M
P Everpure, Inc. 37.84 33.98 B 0.58 1.56 7.54 M 285.37 M
ADM Archer Daniels Midland 28.6124 32.98 B 0.1629 0.57 3.41 M 97.49 M
IRM Iron Mountain Inc 13.0505 32.98 B 0.0816 0.63 1.38 M 17.99 M
CCJ Cameco Corp 20.0805 31.74 B 1.5157 8.16 7.03 M 141.18 M
FTS Fortis Inc 17.4452 30.79 B 0.132 0.76 100 1.74 K
CPAY Corpay Inc 127.28 30.18 B 2.84 2.28 1.9 M 242.18 M
EME Emcor Group 42.4337 28.26 B 1.2489 3.03 839.5 K 35.62 M
DOV Dover Corp 53.32 28.2 B 0.314 0.59 1.93 M 102.96 M
PPG PPG Industries 76.7363 27.48 B 0.9051 1.19 1.68 M 128.86 M
TPR Tapestry Inc 33.6111 26.65 B 0.2228 0.67 2.79 M 93.68 M
JBL Jabil Inc. 17.0256 25.73 B 0.2158 1.28 2.65 M 45.04 M
PHM Pultegroup 17.7615 24.88 B 0.2233 1.27 7.3 M 129.74 M
STZ Constellation Brands Inc 69.3413 24.62 B 0.8364 1.22 1.27 M 88.22 M
OMC Omnicom Group Inc 51.067 24.37 B 0.3676 0.73 1.24 M 63.57 M
LUV Southwest Airlines Company 19.4616 22.67 B 0.1222 0.63 8.94 M 174.03 M
XPO Xpo Logistics Inc 10.4736 21.93 B 0.9022 9.43 3.64 M 38.17 M
CMS Cms Energy Corp 19.7341 21.88 B 0.1794 0.92 2.06 M 40.61 M
BBY Best Buy Company 16.2913 21.83 B 0.0901 0.56 12.97 M 211.34 M
DD Du Pont De.Nemours Inc 20.488 20.79 B 0.1171 0.57 11.13 M 228.05 M
LEN Lennar Corp 33.0592 20.62 B 0.3442 1.05 3.44 M 113.7 M
LEN-B Lennar Corporation 28.6222 20.16 B 0.2471 0.87 9.65 K 276.15 K
RBA Ritchie Bros. Auctioneers Inc 17.8461 17.91 B 0.1573 0.89 701.4 K 12.52 M
CW Curtiss-Wright Corp 62.3968 17.65 B 0.8722 1.42 484.64 K 30.24 M
JLL Jones Lang Lasalle Inc 118.9588 17.1 B 1.4994 1.28 344.32 K 40.96 M
KIM Kimco Realty Corp 12.3212 17.06 B 0.1068 0.87 2.01 M 24.75 M
DINO HF Sinclair Corp 30.6548 16.92 B 0.5214 1.73 5.19 M 159.22 M
MAS Masco Corp 16.9766 16.35 B 0.3216 1.93 3.97 M 67.36 M
ALLE Allegion Plc 47.6576 16.11 B 1.485 3.22 1.12 M 53.26 M
CLH Clean Harbors 53.94 15.29 B 0.39 0.73 780.51 K 42.1 M
WPC W.P. Carey & Co. Llc 29.8221 15.04 B 0.1661 0.56 965.35 K 28.79 M
NLY Annaly Capital Management Inc 9.7569 14.75 B 0.0808 0.84 2.51 M 24.53 M
CACI Caci International 78.16 14.31 B 1.80 2.36 1.08 M 84.23 M
ARMK Aramark Holdings Corp 17.8253 14.29 B 0.1252 0.71 682.53 K 12.17 M
BF-B Brown-Forman Corporation 27.1138 14.14 B 0.2553 0.95 2.04 M 55.2 M
MAA Mid-America Apartment Communities 44.3137 14.14 B 0.6838 1.57 551.1 K 24.42 M
RPM RPM International Inc 31.5381 13.5 B 0.4267 1.37 459.4 K 14.49 M
DKS Dick's Sporting Goods Inc 38.9266 13.34 B 0.961 2.53 1.5 M 58.46 M
UDR United Dominion Realty Trust 16.6072 13.31 B 0.1412 0.86 1.92 M 31.91 M
CNA Cna Financial Corp 21.2763 13.03 B 0.1595 0.76 120.13 K 2.56 M
PNW Pinnacle West Capital Corp 34.1083 12.84 B 0.433 1.29 1.68 M 57.4 M
GME Gamestop Corp 6.9284 12.83 B 0.4359 6.71 27.94 M 193.55 M
SKM Sk Telecom Corp ADR 13.8861 12.71 B 0.0951 0.69 784.79 K 10.9 M
RTO Rentokil Initial Plc ADR 9.3452 11.94 B 0.1418 1.54 200 1.87 K
IT Gartner Inc 68.14 11.92 B 0.59 0.87 352.1 K 23.99 M
NYT New York Times Company 14.0994 11.61 B 0.08 0.57 644.5 K 9.09 M
BWXT Bwx Technologies Inc 21.8802 11.6 B 0.2298 1.06 691.15 K 15.12 M
CPT Camden Property Trust 40.9079 11.56 B 0.3603 0.89 480.9 K 19.67 M
AR Antero Resources Corp 56.433 11.56 B 0.3274 0.58 561.2 K 31.67 M
BXP Boston Properties 67.874 11.29 B 0.8901 1.33 836.7 K 56.79 M
ALB Albemarle Corp 53.7007 11.2 B 0.3676 0.69 481.06 K 25.83 M
GGG Graco Inc 21.1935 11.18 B 0.2018 0.96 706.5 K 14.97 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSCL Satellos Bioscience Inc 110.40 12.00 12.2 8.19 K 904.07 K
CCO Cameco Corp 22.2658 1.6905 8.22 2.77 M 61.77 M
BB Blackberry Ltd 11.73 0.86 7.91 7.04 M 82.61 M
EFR Energy Fuels Inc 10.90 0.68 6.65 174.5 K 1.9 M
ELVA Electrovaya Inc 3.70 0.20 5.71 6.22 K 23.01 K
SYZ Sylogist Ltd 6.4046 0.329 5.42 3.62 K 23.19 K
HMMC Hemlo Mining Corp. 90.00 4.50 5.26 166 14.94 K
DRM Dream Unlimited Corp 23.4469 1.1462 5.14 35.85 K 840.57 K
BLDP Ballard Power Systems Inc 3.26 0.15 4.82 1.11 M 3.61 M
KEI Kolibri Global Energy Inc 18.50 0.80 4.52 103.79 K 1.92 M
GSY Goeasy Ltd 11.7131 0.4412 3.91 62.35 K 730.37 K
CFF Conifex Timber Inc 8.7266 0.2804 3.32 98.6 K 860.44 K
CPH Cipher Pharmaceuticals Inc 8.22 0.26 3.27 115.8 K 951.88 K
E Enterprise Group Inc 3.03 0.09 3.06 119.5 K 362.08 K
IMP Intermap Tech Corp 3.50 0.10 2.94 700 2.45 K
EXE Extendicare Inc 3.5709 0.1014 2.92 572.3 K 2.04 M
FLNT Flint Corp 14.40 0.40 2.86 300 4.32 K
XTC Exco Tech 5.4684 0.146 2.74 16.46 K 90.02 K
TWC Twc Enterprises Ltd 9.1288 0.2385 2.68 201 1.83 K
DII-B Dorel Industries Inc 12.1942 0.3078 2.59 14.71 K 179.38 K
CJ Cardinal Energy Ltd 6.0801 0.1509 2.55 20.8 K 126.47 K
QRC Queens Road Capital Investment Ltd 8.9436 0.2181 2.5 2 K 17.89 K
TVK Terravest Capital Inc 3.7108 0.0879 2.43 7.5 K 27.84 K
BU Burcon Nutrascience Corp 55.914 1.3234 2.42 260 14.54 K
CEF-U Sprott Physical Gold and Silver Trust 15.065 0.3492 2.37 300 4.52 K
WRG Western Energy Services Corp 1024.80 22.80 2.28 1.16 K 1.19 M
KLS Kelso Technologies Inc 3.1831 0.0692 2.22 24.6 K 78.3 K
BOS Airboss America J 5.9544 0.1211 2.08 129.3 K 769.9 K
BDGI Badger Infrastructure Solutions Ltd 27.6155 0.5216 1.93 98.7 K 2.73 M
TNT-UN True North Commercial Real Estate Investment Trust 12.294 0.2261 1.87 467 5.74 K
BPF-UN Boston Pizza Royalties Income Fund 8.7271 0.1587 1.85 12.19 K 106.39 K
PGIC Premium Global Income Split Corp 31.3345 0.5697 1.85 69 2.16 K
DXT Dexterra Group Inc 20.6336 0.3593 1.77 79.04 K 1.63 M
PBL Pollard Banknote Ltd 3.3795 0.0528 1.59 6.11 K 20.66 K
TCL-A Transcontinental Inc 7.9428 0.1222 1.56 139.18 K 1.11 M
TC Tucows Inc 15.65 0.24 1.56 400 6.26 K
AGF-B AGF Management Limited 5.6364 0.0848 1.53 349.74 K 1.97 M
NA National Bank of Canada 26.7277 0.3746 1.42 2.59 M 69.18 M
CIU-PC CU Inc Pref C 12.2931 0.1698 1.4 1.6 K 19.67 K
BPO-PP Brookfield Offi Pro Cl Aaa P Prf 10.4155 0.1417 1.38 17.83 K 185.73 K
HBM Hudbay Minerals Inc 8.5282 0.116 1.38 674.2 K 5.75 M
BCE-PB BCE Inc Pref AB 10.4637 0.1396 1.35 2.7 K 28.25 K
XTD Tdb Split Corp. Class A Shares 3.4901 0.0463 1.34 350 1.22 K
ATS Ats Corp 14.79 0.19 1.3 1.08 M 16.02 M
BN-PK Brookfield Asset Management Inc Pref K 8.6589 0.1111 1.3 3.34 K 28.93 K
KEY Keyera Corp 14.8857 0.1863 1.27 372.42 K 5.54 M
BCE-PK BCE Inc Pref AK 11.4808 0.1408 1.24 11.17 K 128.29 K
EDV Endeavour Mining Corp 6.8106 0.0821 1.22 131.04 K 892.46 K
DC-A Dundee Corporation 8.0442 0.0941 1.18 204.88 K 1.65 M
PWF-PO Power Financial Corp Pref O 12.5096 0.1462 1.18 11.66 K 145.84 K
ENB-PN Enbridge Srs N Cum Red Prf 11.4017 0.1327 1.18 16.68 K 190.18 K
HR-UN H&R Real Estate Investment Trust 12.5689 0.1401 1.13 266.43 K 3.35 M
RBA Rb Global Inc 19.4345 0.2161 1.12 58.54 K 1.14 M
KEL Kelt Exploration Ltd 11.75 0.13 1.12 270.7 K 3.18 M
MRT-UN Morguard Real Estate Investment Trust 7.7835 0.0848 1.1 22.37 K 174.13 K
BBD-PB Bombardier Inc Pref B 4.5367 0.0493 1.1 7.2 K 32.66 K
BBD-A Bombardier Inc 92.25 1.00 1.1 99.46 K 9.17 M
TVE Tamarack Valley Energy Ltd 4.1214 0.0434 1.06 150.16 K 618.87 K
ENB-PB Enbridge Cumulative Red B Prf 11.7772 0.124 1.06 17.82 K 209.83 K
ELD Eldorado Gold 38.7623 0.3955 1.03 3.06 M 118.72 M
BRF-PF Brookfield Renewable Power Preferred Equity Inc Pref F 9.4877 0.0948 1.01 7.45 K 70.68 K
NG Novagold Res Inc 4.04 0.04 1 184.8 K 746.58 K
NOA North American Construction Group Ltd 5.9557 0.0574 0.97 222.7 K 1.33 M
INC-UN Income Financial Trust 3.4369 0.0323 0.95 100 343.69
PSI Pason Systems Inc 16.4192 0.1512 0.93 284.49 K 4.67 M
VLN Velan Inc Sv 13.9628 0.1269 0.92 3.8 K 53.06 K
BTE Baytex Energy Corp 34.3121 0.3113 0.92 1.77 M 60.82 M
BEP-UN Brookfield Renewable Partners L.P 7.6611 0.067 0.88 211.14 K 1.62 M
MX Methanex Corp 55.9543 0.4703 0.85 139.37 K 7.8 M
CRR-UN Crombie Real Estate Investment Trust 6.0674 0.0504 0.84 75.59 K 458.65 K
BN-PFC Brookfield Corporation 10.1663 0.0839 0.83 9.1 K 92.51 K
CSW-A Corby Spirit and Wine Limited 10.0698 0.0765 0.77 2.81 K 28.34 K
ENB-PV Enbridge Inc Pref 1 10.9629 0.0827 0.76 18.55 K 203.42 K
BDT Bird Construction Inc 7.2985 0.054 0.75 34.3 K 250.34 K
BYD Boyd Group Services Inc 30.9258 0.2245 0.73 12 K 371.11 K
PWF-PS Power Financial Corp Pref S 11.4265 0.0813 0.72 6.01 K 68.73 K
RFA RFA Financial Inc. 33.8506 0.239 0.71 39.45 K 1.34 M
PWF-PK Power Finl 4.95 Sr K Prf 11.6338 0.0807 0.7 3.77 K 43.87 K
HLF High Liner 15.175 0.1043 0.69 3.8 K 57.67 K
REI-UN RioCan Real Estate Investment Trust 13.0522 0.0891 0.69 510.09 K 6.66 M
PWF-PA Power Financial Corp Pref A 10.4161 0.0708 0.68 2.99 K 31.13 K
ACO-X ATCO Ltd 33.781 0.2258 0.67 118.5 K 4 M
CU-PG Canadian Utilities Ltd Pref G 10.9369 0.0722 0.66 10.59 K 115.78 K
SRU-UN SmartCentres Real Estate Investment Trust 11.767 0.0774 0.66 169.52 K 1.99 M
BCE-PD Bce Inc Pref D 10.6098 0.0697 0.66 12.13 K 128.65 K
PWF-PE Power Financial Corp Pref E 12.1879 0.0791 0.65 5.2 K 63.38 K
EFX Enerflex Ltd 12.163 0.0788 0.65 101.2 K 1.23 M
TRP-PB TC Energy Corp Pref Series 3 12.2143 0.0775 0.64 12.99 K 158.63 K
PPL-PO Pembina Pipeline Corp Pref Series 15 Class A 13.7027 0.0839 0.62 9.81 K 134.38 K
BRF-PE Brookfield Renewable Power Preferred Equity Inc Pref E 9.5045 0.0571 0.6 7.15 K 67.96 K
EMA-PE Emera Inc Pref E 10.362 0.0613 0.6 2.48 K 25.65 K
BCE-PH Bce Inc Pref H 10.1274 0.0597 0.59 11.53 K 116.72 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 11.2555 0.0661 0.59 19.05 K 214.43 K
PWF-PT Power Financial Corp Pref T 13.4578 0.0785 0.59 13.77 K 185.26 K
TRP-PC TC Energy Corp Pref Series 5 12.7115 0.0741 0.59 8.8 K 111.82 K
TRZ Transat At Inc 10.30 0.06 0.59 40.42 K 416.32 K
BN-PZ Brookfield Corporation 12.5293 0.0723 0.58 2.61 K 32.7 K
GWO-PR Great 4.80% R Non Cum Frst Prf 11.5862 0.0667 0.58 8.04 K 93.19 K
BN-PT Brookfield Corporation 12.3878 0.0711 0.58 10.45 K 129.39 K
WN-PE George Weston 4.75 Ser V Prf 11.6306 0.0667 0.58 5.18 K 60.2 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ATLPF Atlas Copco AB 5.0593 95.07 B 0.0319 0.63 3.58 K 18.11 K
BYDDY BYD Company Limited 11.14 82.42 B 0.07 0.63 83.25 K 927.46 K
NTPIF Nam Tai Property Inc. 6.05 262.33 M 0.19 3.24 273.71 K 1.66 M
ACRG American Clean Resources Group Inc. 98.50 98.71 M 2.50 2.6 750 73.88 K
APHD Verde Bio Holdings Inc 110.00 18.16 M 26.00 30.95 137.68 K 15.15 M
ORBT Orbit International Corporation 3.3106 8.53 M 0.0193 0.59 2.71 K 8.97 K
MSPC Metrospaces Inc 700.00 2.86 M 150.00 27.27 9 6.3 K
GSFI Green Stream Holdings Inc 10.5893 654.18 K 5.2946 100 631 6.68 K
ZVOI Zovio Inc 19.89 137.92 K 0.58 3 387.39 K 7.71 M
USRM U.S. Stem Cell Inc 19.00 64.15 K 1.00 5.56 1.02 K 19.38 K
AMBS Amarantus BioScience Holdings Inc 11.70 63.04 K 0.255 2.23 63.91 K 747.81 K
ASHI Vapor Hub International Inc. 210.00 60.28 K 98.00 87.5 1 210
RGGI Resgreen Group International Inc 97.00 48.75 K 8.00 8.99 34 3.3 K
SPRN Supernova Energy Inc 16.00 33.18 K 1.00 6.67 103 1.65 K
LOTE Lot78 Inc 14.4389 17.28 K 1.2376 9.37 272 3.93 K
XDSL mPhase Technologies Inc 6.50 16.8 K 0.50 8.33 3.39 K 22.05 K
AXPWQ Axion Power International Inc 67900.0078 9.6 K 4200.0234 6.59 1 67.9 K
VOIS GAMERICA Holdings and Acquisitions Corp 3.70 8.88 K 0.40 12.12 42.05 K 155.57 K
STTO SITO Mobile Ltd. 5.00 5.13 K 0.19 3.95 6.86 K 34.27 K
LASLY Lentuo International Inc 4.25 3.26 K 0.033 0.78 69.91 K 297.13 K
CBDX Curative Biosciences Inc 6.45 3.16 K 0.05 0.78 2.32 K 14.97 K
EMWPF Eros Media World Plc 227.00 1.9 K 14.80 6.97 8.78 K 1.99 M
CYRNQ CYRNQ 75.20 799 3.20 4.44 4.89 K 367.43 K
CALIQ China Auto Logistics Inc. 4.05 484 0.08 2.02 60.64 K 245.59 K
PSYC Global Trac Solutions Inc 26.00 4.00 18.18 1.28 K 33.41 K
FONU FonU2 Inc 19.20 0.80 4.35 78 1.5 K
SOGFF Strategic Oil & Gas Ltd 11.48 0.402 3.63 2.5 K 28.64 K
ESINQ ITT Educational Services Inc 35.61 0.71 2.03 420.32 K 14.97 M
HMNY Helios and Matheson Analytics Inc 1337.50 14.975 1.13 4 5.35 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 110.00 6.48 M 10.00 10 141 15.51 K
LOD Lode Gold Resources Inc. 7.20 1.80 33.33 28 201.6
AVN Avanti Energy Inc 13.50 1.75 14.89 10.56 K 142.53 K
AAZ Azincourt Energy Corp 8.7163 1.1093 14.58 5.73 K 49.91 K
AXL Arrow Exploration Corp 13.6752 1.7094 14.29 2.75 K 37.61 K
VVTM VVT Med Inc. 397.1963 46.729 13.33 3 1.19 K
BQE BQE Water Inc 10.50 1.00 10.53 12 K 126 K
XIM Ximen Mining Corp 16.25 1.50 10.17 111.96 K 1.82 M
CGNT Copper Giant Resources Corp. 6.00 0.50 9.09 500 3 K
IFOS Itafos Inc 108.764 8.3665 8.33 2.65 K 288.44 K
NEXG NeXGold Mining Corp 5.52 0.36 6.98 16.82 K 92.83 K
UCU Ucore Rare Metals Inc 3.60 0.20 5.88 212.81 K 766.11 K
GAMA Gamma Resources Ltd. 5.32 0.28 5.56 2.11 K 11.23 K
RAGE Renegade Gold Inc. 114.00 6.00 5.56 92 10.49 K
MRZL Mont Royal Resources Limited. 4.8951 0.2331 5 10.43 K 51.07 K
WEC Winchester Equity Corporation 4.40 0.20 4.76 3.5 K 15.4 K
EGR EGR Exploration Ltd. 7.50 0.30 4.17 241 1.81 K
SGLD Scorpio Gold Corporation 5.94 0.18 3.12 2.89 K 17.16 K
EPO-H Encanto Potash Corp 9.25 0.25 2.78 16.32 K 151.01 K
RX BioSyent Inc 4.3748 0.1124 2.64 50.3 K 220.05 K
MVI-H Monitor Ventures Inc 10.00 0.25 2.56 1.48 K 14.8 K
CKG Chesapeake Gold Corp 3.32 0.05 1.53 15.72 K 52.21 K
BRN-PR-A Brookfield Investments Corporation 14.4405 0.1429 1 8.41 K 121.47 K
CTEK CLEANTEK Industries Inc 76.4706 0.5882 0.78 1.69 K 129.39 K
© 2026 - CastFwd Corp.