Gainer Valuations for 28 February 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 28 February 2014 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMO Imperial Oil Ltd 34.1378 58.19 B 0.6984 2.09 313.3 K 10.7 M
GSAT Globalstar 34.05 11.19 B 0.45 1.34 129.96 K 4.43 M
BMNR Bitmine Immersion Technologies Inc 199.9413 10.91 B 150.7557 306.5 3 599.82
SIM Grupo Simec S.A. DE C.V. ADR 11.3838 3.74 B 0.0933 0.83 10.32 K 117.46 K
NHC National Healthcare Corp 36.5768 3.27 B 0.7103 1.98 23.8 K 870.53 K
NG Novagold Resources Inc 3.69 2.74 B 0.11 3.07 3.51 M 12.94 M
UUUU Energy Fuels Inc 10.75 1.78 B 0.49 4.78 42.64 K 458.4 K
TMP Tompkinstrustco 33.2572 1.45 B 0.3366 1.02 30.6 K 1.02 M
FISK Empire State Realty Op LP Se 11.3997 1.41 B 0.4415 4.03 1.66 K 18.89 K
ESBA Empire State Realty Op LP 11.1985 1.4 B 0.1562 1.41 1.4 K 15.68 K
USAS Americas Silver Corp 10.50 1.02 B 0.30 2.94 533 5.6 K
JOB General Employment Enterprises 3.40 624.29 M 0.20 6.25 15.15 K 51.5 K
OBE Obsidian Energy Ltd 50.6918 605.97 M 1.1717 2.37 235.21 K 11.92 M
REI Ring Energy Inc 13.79 294.41 M 0.18 1.32 51.7 K 712.94 K
ACU Acme United Corp 12.5885 269.44 M 0.0632 0.5 10.3 K 129.66 K
EPM Evolution Petroleum Corp 6.4033 143.41 M 0.0936 1.48 129 K 826.03 K
USBC USBC, Inc. 480.00 142.73 M 60.00 14.29 48 23.04 K
PLG Platinum Group Metals Ltd 115.00 141.95 M 1.00 0.88 3.3 K 379.73 K
ARMP Armata Pharmaceuticals Inc 3920.00 139.43 M 140.00 3.7 22 86.24 K
SIF Sifco Industries 26.3452 124.73 M 0.2187 0.84 34.5 K 908.91 K
OPHC Optimumbank Hlds 14.70 112.79 M 0.30 2.08 130 1.91 K
IBIO Ibio Inc 2650.00 50.06 M 50.00 1.92 14 37.1 K
FSP Franklin Street Properties 6.5176 42.86 M 0.1197 1.87 632.7 K 4.12 M
XTNT Xtant Medical Holdings Inc 79.92 38.49 M 5.52 7.42 2.13 K 170.63 K
NNVC Nanoviricides Inc 79.60 36.27 M 1.60 2.05 4.96 K 394.42 K
AGIG AGIG 47.50 36.22 M 2.50 5.56 974 46.27 K
COHN Cohen & CO Inc 9.3132 34.52 M 0.1893 2.07 1.53 K 14.3 K
BESS Bimergen Energy Corporation 68.60 29.38 M 12.60 22.5 55 3.77 K
BCHT Birchtech Corp. 10.00 28.94 M 0.50 5.26 3.74 K 37.4 K
MXC Mexco Energy Corp 8.5281 21.55 M 0.3295 4.02 15.2 K 129.63 K
RVP Retractable Technologies 3.60 16.45 M 0.08 2.27 20.3 K 73.08 K
REED Reed's, Inc. 2227.4314 14.94 M 20.1421 0.91 85 189.33 K
AIRI Air Industries Group Inc 79.4091 14.57 M 2.7263 3.56 386 30.65 K
CVR Chicago Rivet & Machine Company 28.1057 8.99 M 0.4826 1.75 3.2 K 89.94 K
INUV Inuvo Inc 12.30 6.27 M 0.20 1.65 3.73 K 45.88 K
TPHS Trinity Pl Hlds Inc 6.8215 1.97 M 0.6473 10.48 5.23 K 35.66 K
OGEN Oragenics Inc 67320.00 1.54 M 360.00 0.54 2 134.64 K
ENSV Enservco Corpporation 36.00 29.09 K 1.05 3 1.97 K 71.03 K
IPB Merrill Lynch & Company 13.6328 0.4544 3.45 516 7.03 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
RU Rubber 222.00 6.70 3.11 16 3.55 K
HE Lean Hogs 106.85 3.00 2.89 31.61 K 3.38 M
ZL Soybean Oil 41.87 0.58 1.4 17.06 K 714.22 K
KC Coffee 179.80 1.05 0.59 469 84.33 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 31.9138 3.96 T 0.3748 1.19 41.22 M 1.32 B
AMZN Amazon.com Inc 18.105 2.93 T 0.0985 0.55 77.7 M 1.41 B
AVGO Broadcom Inc. 4.6435 1.58 T 0.0241 0.52 15.22 M 70.7 M
AMGN Amgen Inc 88.4431 251.65 B 0.6703 0.76 4.85 M 429.27 M
PEP Pepsico Inc 55.4582 195.7 B 0.6926 1.26 9.87 M 547.41 M
SNY Sanofi-Aventis S.A. ADR 32.4762 115.57 B 0.2193 0.68 1.1 M 35.82 M
STX Seagate Technology 30.5084 115.15 B 0.1579 0.52 4.16 M 127.01 M
CME CME Group Inc 45.1654 110.63 B 0.4039 0.9 1.65 M 74.73 M
MAR Marriot International 48.1577 110.28 B 0.3286 0.69 2.27 M 109.39 M
CSX CSX Corp 7.6408 94.62 B 0.069 0.91 17.99 M 137.47 M
CTAS Cintas Corp 13.2272 89.45 B 0.0719 0.55 2.1 M 27.8 M
MNST Monster Beverage Cp 12.3333 88.82 B 0.4733 3.99 25.5 M 314.47 M
SNPS Synopsys Inc 40.40 88.14 B 0.40 1 1.56 M 62.94 M
CMCSA Comcast Corporation 18.1336 87.89 B 0.2139 1.19 40.96 M 742.79 M
MDLZ Mondelez Intl Inc 26.0072 84.23 B 0.1376 0.53 11.92 M 310.08 M
NTES Netease Inc ADR 11.2092 81.98 B 0.0762 0.68 3.86 M 43.24 M
ROST Ross Stores Inc 32.2735 76.65 B 0.2172 0.68 8.43 M 272.15 M
MELI MercadoLibre Inc 102.4765 75.55 B 9.7873 10.56 3.99 M 408.75 M
AEP American Electric Power Company 32.7563 69.61 B 0.261 0.8 2.67 M 87.3 M
KMB Kimberly-Clark Corp 71.4957 67.97 B 0.9395 1.33 2.04 M 146.17 M
PCAR Paccar Inc 28.2812 55.58 B 0.3651 1.31 3.92 M 110.91 M
EBAY Ebay Inc 21.9394 54.23 B 0.1605 0.74 38.88 M 852.94 M
CCEP Coca-Cola Europacific Partners Plc 21.3686 51.59 B 0.1498 0.71 1.68 M 35.83 M
XEL XCEL Energy Inc 20.4746 51.43 B 0.2433 1.2 3.06 M 62.73 M
KDP Keurig Dr Pepper Inc 6.2529 51.16 B 0.0552 0.89 2.86 M 17.85 M
FANG Diamondback Energy 49.45 49.71 B 0.3382 0.69 1.03 M 50.92 M
BKR Baker Hughes A Ge Co. Cl A 33.3592 47.44 B 0.485 1.48 3.65 M 121.76 M
EXC Exelon Corp 14.1594 47.12 B 0.1117 0.8 6.39 M 90.45 M
ROP Roper Industries 126.2619 46.99 B 0.9403 0.75 897.52 K 113.32 M
PAYX Paychex Inc 28.7987 41.36 B 0.1449 0.51 2.44 M 70.39 M
TER Teradyne Inc 18.6599 38.31 B 0.1012 0.55 3.56 M 66.42 M
VOD Vodafone Grp Plc ADR 18.9449 35.91 B 0.1413 0.75 13.82 M 261.86 M
ESLT Elbit Systems Ltd 49.2997 34.69 B 0.3331 0.68 29 K 1.43 M
ODFL Old Dominion Freight Line Inc 16.9861 34.62 B 0.1404 0.83 1.48 M 25.12 M
ERIC Ericsson ADR 8.9018 34.48 B 0.0759 0.86 2.6 M 23.15 M
HBAN Huntington Bcshs 5.946 31.92 B 0.0686 1.17 10.61 M 63.09 M
CTSH Cognizant Tech Sol 45.8939 29.06 B 0.3792 0.83 2.77 M 127.3 M
FWONA Liberty Media F1 Series A 24.53 26.44 B 0.1896 0.78 4.39 M 107.62 M
CASY Casey's General Stor 62.3749 25.82 B 0.5191 0.84 432.78 K 26.99 M
FCNCA First Citizens Bancs 214.3329 25.68 B 1.8817 0.89 18.4 K 3.94 M
PFG Principal Financial Group Inc 29.3041 24.63 B 0.4458 1.54 1.68 M 49.09 M
EXPD Expeditors Intl 33.8314 24.43 B 0.2825 0.84 2.18 M 73.91 M
TROW T Rowe Price Group 51.8108 23.66 B 0.4787 0.93 1.51 M 78.29 M
CDW CDW Corporation 22.8647 21.14 B 0.5504 2.47 805.3 K 18.41 M
JBHT J B Hunt Transport 64.1182 21.09 B 0.6602 1.04 1.22 M 78.14 M
WWD Woodward Inc 40.2499 19.73 B 0.3786 0.95 298.01 K 11.99 M
SWKS Skyworks Solutions 27.9998 19.45 B 0.4028 1.46 5.2 M 145.54 M
LNT Alliant Energy Corp 18.4499 19 B 0.1973 1.08 824.24 K 15.21 M
NDSN Nordson Corp 64.2394 18.11 B 0.6322 0.99 310 K 19.91 M
EWBC East West Bancorp 27.3229 17.91 B 0.5435 2.03 641.14 K 17.52 M
CHTR Charter Communications 126.77 17.42 B 2.63 2.12 2.53 M 321.1 M
LAMR Lamar Advertis A 29.9915 16.59 B 1.1133 3.86 3.54 M 106.12 M
NWS News Cp Cl B 15.7063 16.03 B 0.2019 1.3 662.16 K 10.4 M
PNFP Pinnacle Finl Ptnrs 31.7158 15.54 B 0.4044 1.29 173.65 K 5.51 M
CG The Carlyle Group 19.0799 14.86 B 0.1104 0.58 445.59 K 8.5 M
REG Regency Centers Corp 32.4091 14.31 B 0.2681 0.83 597.3 K 19.36 M
NWSA News Cp Cl A 16.0302 14.31 B 0.2711 1.72 2.52 M 40.32 M
ERIE Erie Indemnity Company 54.162 14.23 B 0.8955 1.68 28.1 K 1.52 M
TXRH Texas Roadhouse Inc 22.4232 12.35 B 0.1611 0.72 502.5 K 11.27 M
GLPI Gaming & Leisure 17.0512 11.75 B 0.0851 0.5 14.79 M 252.23 M
FDS FactSet Research Systems Inc 92.5507 11.5 B 0.6504 0.71 347.98 K 32.21 M
UHAL A M E R C O 22.2586 11.01 B 0.1748 0.79 392 K 8.73 M
DPZ Domino's Pizza Inc Common Stock 68.7458 10.86 B 0.9304 1.37 854.3 K 58.73 M
WTFC Wintrust Financial Corp 39.1168 10.43 B 0.4817 1.25 1.12 M 43.9 M
NVMI Nova Ltd 11.33 10.36 B 0.13 1.16 85.94 K 973.64 K
UMBF Ump Financial Corp 50.6223 10.32 B 1.2424 2.52 260.2 K 13.17 M
PODD Insulet Corp 47.41 10.27 B 2.17 4.8 1.56 M 73.86 M
BPOP Popular Inc 21.4213 10 B 0.6518 3.14 2.14 M 45.75 M
DRS Leonardo DRS, Inc. Common Stock 3.0636 9.74 B 0.0989 3.34 1.5 K 4.6 K
LFUS Littelfuse Inc 83.9672 9.74 B 1.0499 1.27 108.02 K 9.07 M
ZION Zions Bancorp 23.2516 9.68 B 0.3055 1.33 2.73 M 63.42 M
ONB Old National Bncp 9.545 9.55 B 0.0476 0.5 893.9 K 8.53 M
AAL American Airlines Group 34.8154 9.35 B 0.3488 1.01 7.99 M 278.17 M
MORN Morningstar Inc 75.5917 9.15 B 0.9035 1.21 124.8 K 9.43 M
MTCH Match Group Inc 20.4663 9.09 B 0.2271 1.12 4.14 M 84.72 M
COLB Columbia Banking Sys 13.3749 8.73 B 0.1071 0.81 257.7 K 3.45 M
AMKR Amkor Technology 5.5049 8.54 B 0.0651 1.2 1.4 M 7.71 M
DSGX Descartes Sys Group 14.28 8.13 B 0.37 2.66 9.21 K 131.55 K
BOKF Bok Financial Corp 48.2758 7.97 B 0.4027 0.84 109.22 K 5.27 M
CBSH Commerce Bancshares 24.1836 7.96 B 0.2328 0.97 438.95 K 10.62 M
FCFS First Cash Fin Svcs 46.0603 7.87 B 1.0986 2.44 238.06 K 10.96 M
VLY Valley National Bancorp 5.9249 7.87 B 0.0353 0.6 1.3 M 7.69 M
CHRD Chord Energy Corp 26.2866 7.44 B 0.5792 2.25 1.99 M 52.36 M
IESC Ies Holdings 5.47 7.31 B 0.16 3.01 5.76 K 31.51 K
CROX Crocs Inc 15.23 7.3 B 0.11 0.73 975.25 K 14.85 M
PPC Pilgrim's Pride 11.225 6.72 B 0.1025 0.92 897.11 K 10.07 M
SAIC Science Applications International 30.19 6.39 B 0.2995 1 170.4 K 5.14 M
NXST Nexstar Media Group Inc 31.8641 6.36 B 0.4331 1.38 545.95 K 17.4 M
GBCI Glacier Bancorp Inc 18.7014 6.35 B 0.4381 2.4 459.8 K 8.6 M
ACIW Aci Worldwide Inc 20.01 6.2 B 0.1234 0.62 1.38 M 27.68 M
AAON Aaon Inc 12.2489 6.18 B 0.1599 1.32 272.87 K 3.34 M
WFRD Weatherford International Plc 16.2135 6.11 B 0.3793 2.4 9.87 M 159.99 M
GRFS Grifols S.A. ADR 17.6906 5.96 B 0.2943 1.69 1.31 M 23.09 M
PAGP Plains Gp Holdings LP 33.201 5.94 B 0.3794 1.16 277.75 K 9.22 M
HWC Hancock Whitney Corp 24.3351 5.87 B 0.1553 0.64 559 K 13.6 M
SBRA Sabra REIT 11.0161 5.59 B 0.0851 0.78 431.79 K 4.76 M
ABCB Ameris Bancorp 18.2191 5.57 B 0.1385 0.77 83.5 K 1.52 M
OZK Bank Ozk 22.6633 5.5 B 0.2144 0.96 612.32 K 13.88 M
CAKE Cheesecake Fact 37.3817 5.42 B 0.4091 1.11 834.4 K 31.19 M
MEOH Methanex Cp 54.14 5.27 B 0.739 1.38 1.34 M 72.8 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRK-A Berkshire Hathaway Inc (Class A) 173708.00 1.25 T 1978.00 1.15 513 89.11 M
BRK-B Berkshire Hathaway Inc (Class B) 115.78 1.25 T 1.20 1.05 4.61 M 533.44 M
JNJ Johnson & Johnson 66.1205 675.92 B 0.5455 0.83 9.64 M 637.65 M
PG Procter & Gamble Company 59.0755 390.92 B 0.3529 0.6 8.49 M 501.53 M
MRK Merck & Company 37.2132 364.98 B 0.2154 0.58 12.46 M 463.57 M
UNH Unitedhealth Group Inc 63.7289 363 B 1.031 1.64 6.18 M 393.63 M
NVS Novartis Ag ADR 48.3951 308.34 B 0.3666 0.76 3.77 M 182.38 M
MS Morgan Stanley 22.3937 293.53 B 0.3199 1.45 14.17 M 317.33 M
SAP SAP Ag ADR 64.4126 269.78 B 0.4412 0.69 1.18 M 75.7 M
GS Goldman Sachs Group 131.8843 262.53 B 0.8478 0.65 4.29 M 565.98 M
WFC Wells Fargo & Company 33.0298 257.44 B 0.2632 0.8 16.35 M 539.95 M
BML-PL Bank of America Corporation 10.9098 237.7 B 0.1559 1.45 23.52 K 256.55 K
BML-PJ Bank of America Corporation 11.1862 227.78 B 0.063 0.57 9.68 K 108.26 K
AXP American Express Company 76.9242 216.9 B 0.8343 1.1 4.69 M 360.71 M
TD Toronto Dominion Bank 27.5618 202.28 B 0.377 1.39 1.18 M 32.58 M
TTE Totalenergies Se ADR 24.9502 192.94 B 0.5228 2.14 2.97 M 74.18 M
DE Deere & Company 68.6431 185.41 B 0.7668 1.13 3.32 M 227.66 M
WELL Welltower Inc 36.783 181.69 B 0.3819 1.05 2.27 M 83.64 M
NEE Nextera Energy 18.0821 180.93 B 0.1603 0.89 8.7 M 157.26 M
NVO Novo Nordisk A/S ADR 39.9443 179.46 B 0.2017 0.51 1.25 M 49.86 M
UNP Union Pacific Corp 69.1719 178.59 B 0.7209 1.05 4.77 M 330.24 M
BUD Anheuser-Busch Inbev S.A. ADR 82.2976 169.44 B 0.4878 0.6 1.57 M 128.81 M
BX Blackstone Inc 17.5873 152.38 B 0.2057 1.18 6.31 M 110.96 M
TJX TJX Companies 26.0939 150.61 B 0.31 1.2 10.41 M 271.68 M
CB Chubb Ltd 74.4578 141.03 B 0.8444 1.15 1.78 M 132.55 M
LMT Lockheed Martin Corp 117.1111 139.32 B 0.6206 0.53 2.23 M 261.47 M
PGR Progressive Corp 17.5464 134.27 B 0.2221 1.28 5.52 M 96.9 M
BTI British American Tobacco Industries ADR 24.9579 130.68 B 0.195 0.79 799.8 K 19.96 M
MDT Medtronic Inc 43.6807 129.95 B 0.7076 1.65 7.16 M 312.61 M
MO Altria Group 18.6085 126.99 B 0.2001 1.09 8.77 M 163.25 M
PLD Prologis Inc 28.5924 126.49 B 0.2013 0.71 3.51 M 100.4 M
IBN Icici Bank Ltd ADR 5.7295 125.23 B 0.0691 1.22 13.48 M 77.24 M
MCK Mckesson Corp 162.2434 124.99 B 2.4009 1.5 1.68 M 273.12 M
COF Capital One Financial Corp 58.9427 117.8 B 0.6502 1.12 2.75 M 162.32 M
CVS CVS Corp 52.0717 113.89 B 0.6977 1.36 7.56 M 393.47 M
SO Southern Company 25.433 109.03 B 0.2042 0.81 4.81 M 122.33 M
CM Canadian Imperial Bank of Commerce 20.5283 105.12 B 0.3895 1.93 671.2 K 13.78 M
DUK Duke Energy Corp 43.2254 100.53 B 0.2744 0.64 2.93 M 126.7 M
CNQ Canadian Natural Resources 10.3113 99.45 B 0.0929 0.91 2.47 M 25.45 M
GD General Dynamics Corp 84.0314 99.29 B 0.4296 0.51 2.28 M 191.78 M
BN Brookfield Corporation 7.9894 94.63 B 0.0533 0.67 3.33 M 26.6 M
WM Waste Management 32.231 94.39 B 0.7145 2.27 3.55 M 114.29 M
KKR KKR & Co. LP 17.3641 93.14 B 0.2374 1.39 1.73 M 29.96 M
ELV Elevance Health Inc 75.867 92.83 B 1.0971 1.47 3.75 M 284.68 M
TT Trane Technologies Plc 38.7736 92.12 B 0.3868 1.01 3.68 M 142.75 M
PNC PNC Bank 56.0688 91.77 B 0.3017 0.54 2.45 M 137.54 M
SPG Simon Property Group 85.3054 89.01 B 0.4813 0.57 2.38 M 202.85 M
PWR Quanta Services 34.6659 87.87 B 0.1969 0.57 1.38 M 47.8 M
SHW Sherwin-Williams Company 59.6981 85.85 B 0.4943 0.83 2.7 M 161.45 M
ECL Ecolab Inc 93.9356 85.83 B 0.959 1.03 1.33 M 125.08 M
CP Canadian Pacific Railway 28.2351 81.56 B 0.4064 1.46 3.61 M 102.03 M
CI Cigna Corp 72.2635 80.1 B 1.6253 2.3 2.57 M 185.57 M
EOG Eog Resources 69.2048 79.47 B 0.7124 1.04 5.08 M 351.42 M
SU Suncor Energy Inc 21.1076 78 B 0.1194 0.57 3.09 M 65.2 M
CL Colgate-Palmolive Company 47.2303 77.97 B 0.5337 1.14 3.37 M 158.99 M
NOC Northrop Grumman Corp 99.1879 77.94 B 0.8277 0.84 1.39 M 138.34 M
CNI Canadian National Railway 45.0721 76.03 B 0.4066 0.91 998.68 K 45.01 M
RSG Republic Services 27.1642 75.43 B 0.5415 2.03 1.8 M 49.01 M
LYG Lloyds Banking Group Plc ADR 3.308 73.83 B 0.0355 1.08 2 M 6.61 M
NSC Norfolk Southern Corp 70.7016 73.66 B 1.00 1.43 1.92 M 135.99 M
TGT Target Corporation 43.6551 73.5 B 1.3123 3.1 14.25 M 621.92 M
APO Apollo Global Management Llc C 17.4797 72.5 B 0.0923 0.53 633.4 K 11.07 M
AJG Arthur J. Gallagher & Company 36.6812 72.48 B 0.4764 1.32 631.4 K 23.16 M
DLR Digital Realty Trust 33.7344 69.64 B 0.2803 0.84 1.21 M 40.94 M
APD Air Products and Chemicals 88.4016 69.53 B 1.4427 1.66 1.76 M 155.36 M
GWW W.W. Grainger 210.0479 68.95 B 1.7379 0.83 667.2 K 140.14 M
DB Deutsche Bank Ag 33.7801 68.79 B 0.2726 0.81 1.31 M 44.27 M
TAK Takeda Pharmaceutical Co. Ltd ADR 13.1665 66.87 B 0.1426 1.09 17.4 K 229.1 K
AFL Aflac Inc 24.1216 62.77 B 0.2635 1.1 5.07 M 122.28 M
PSA Public Storage 105.5835 62.77 B 1.5369 1.48 1.32 M 138.93 M
TEL TE Connectivity Ltd 47.5753 62.61 B 0.2842 0.6 2.21 M 105.14 M
TFC Truist Financial Corp 23.6736 60.24 B 0.1817 0.77 4 M 94.6 M
EW Edwards Lifesciences Corp 11.6267 59.81 B 0.255 2.24 9.09 M 105.71 M
CTA-PB E. I. du Pont de Nemours and Company 49.1183 59 B 0.4972 1.02 703 34.53 K
OXY Occidental Petroleum Corp 64.2803 56.88 B 0.6593 1.04 4 M 257.02 M
HUM Humana Inc 101.7115 52.6 B 1.6641 1.66 1.72 M 174.75 M
WAB Wabtec Corp 74.4185 50.93 B 0.6938 0.94 522.41 K 38.88 M
A Agilent Technologies 36.7668 50.16 B 0.3682 1.01 4 M 146.99 M
CVE Cenovus Energy Inc 19.9942 50.01 B 0.445 2.28 1.28 M 25.68 M
TEVA Teva Pharmaceutical Industries Ltd ADR 45.009 49.47 B 0.5413 1.22 13.7 M 616.8 M
FNV Franco Nev Corp 44.5586 49.33 B 0.6011 1.37 618.9 K 27.58 M
WCN Waste Connections Inc 24.7214 47.83 B 0.6114 2.54 906.45 K 22.41 M
CMG Chipotle Mexican Grill 11.3042 45.44 B 0.0814 0.73 33.82 M 382.31 M
IQV Iqvia Holdings Inc 54.15 45.34 B 0.65 1.21 398.92 K 21.6 M
ROK Rockwell Automation Inc 96.9774 44.19 B 0.521 0.54 830.63 K 80.55 M
ED Consolidated Edison Company of New York 36.057 44.11 B 0.3088 0.86 1.55 M 55.93 M
AIG American International Group 37.6445 42.68 B 0.3479 0.93 11.43 M 430.23 M
EL Estee Lauder Companies 59.1495 41.1 B 1.0654 1.83 3.05 M 180.67 M
SKYD Skydance Corporation 52.3654 40.54 B 0.5309 1.02 5.58 M 292.05 M
KR Kroger Company 13.9932 40.51 B 0.6005 4.48 16.04 M 224.47 M
STM Stmicroelectronics N.V. ADR 7.3544 39.96 B 0.1222 1.69 880.1 K 6.47 M
WEC Wisconsin Energy Corp 29.6863 38.5 B 0.2904 0.99 1.55 M 46.09 M
CCI Crown Castle International Corp 46.3725 38.02 B 0.2688 0.58 11.71 M 543.03 M
TKO Tko Group Holdings Inc Cl A 18.9341 37.57 B 0.1487 0.79 1.75 M 33.04 M
PEG Public Service Enterprise Group Inc 23.8107 37.23 B 0.1364 0.58 2.31 M 55.07 M
HIG Hartford Financial Services Group 27.2832 36.85 B 0.3954 1.47 3.57 M 97.46 M
KMB Kimberly-Clark Corp 71.4957 36.77 B 0.9395 1.33 2.04 M 146.17 M
CNC Centene Corp 15.92 34.75 B 0.2075 1.32 1.87 M 29.74 M
EXR Extra Space Storage Inc 31.3206 34.68 B 0.6889 2.25 1.18 M 36.96 M
ZTS Zoetis Inc Cl A 28.0419 34.07 B 0.2712 0.98 5.19 M 145.45 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 60.7555 7.15 M 4.2191 7.46 728 44.23 K
MARI Marimaca Copper Corp 3.25 0.50 18.18 1.42 K 4.6 K
TLO Talon Metals Corp 3.20 0.45 16.36 28.56 K 91.39 K
QRC Queens Road Capital Investment Ltd 10.2525 1.0907 11.9 5 K 51.28 K
WRG Western Energy Services Corp 1116.00 87.60 8.52 9.69 K 10.81 M
CDR Condor Energies Inc 4.00 0.30 8.11 113.91 K 455.64 K
SWP Swiss Water Decaffeinated Coffee Inc 3.5162 0.2124 6.43 35.4 K 124.47 K
HBM Hudbay Minerals Inc 8.8377 0.4835 5.79 815.9 K 7.21 M
TOT Total Energy Services Inc 16.6293 0.874 5.55 29.04 K 482.93 K
PHX Phx Energy Services Corp 7.525 0.393 5.51 361.36 K 2.72 M
PSI Pason Systems Inc 17.284 0.8708 5.31 173.93 K 3.01 M
PXT Parex Resources Inc 6.2621 0.3023 5.07 476.6 K 2.98 M
CFW Calfrac Well Services Ltd 897.25 42.50 4.97 13.84 K 12.42 M
FSZ Fiera Capital Corp 5.744 0.2712 4.96 49.38 K 283.63 K
HMMC Hemlo Mining Corp. 99.00 4.50 4.76 685 67.81 K
TCS Tecsys Inc J 5.2321 0.2263 4.52 5 K 26.16 K
WSP WSP Global Inc 28.5368 1.165 4.26 166.72 K 4.76 M
SDE Spartan Delta Corp 90.2445 3.4709 4 89 8.03 K
PGIC Premium Global Income Split Corp 32.36 1.1394 3.65 150 4.85 K
SGY Surge Energy Inc 25.9338 0.8791 3.51 937.87 K 24.32 M
ORIO ORIO 38.0571 1.1755 3.19 2.05 K 78.13 K
LNR Linamar Corp 42.3502 1.3022 3.17 134.8 K 5.71 M
TOU Tourmaline Oil Corp 32.1349 0.9759 3.13 589.5 K 18.94 M
ACX Act Energy Technologies Ltd 9.8046 0.292 3.07 24.88 K 243.91 K
CRRX Carerx Corp 6.691 0.1968 3.03 770 5.15 K
AD-UN Alaris Equity Partners Income Trust 11.7822 0.3394 2.97 132.06 K 1.56 M
ENGH Enghouse Systems Ltd 13.3321 0.383 2.96 188.55 K 2.51 M
BDI Black Diamond Group Ltd 22.1591 0.6233 2.89 64.95 K 1.44 M
TCW Trican Well 8.9644 0.2499 2.87 821.03 K 7.36 M
KEL Kelt Exploration Ltd 11.82 0.32 2.78 919.9 K 10.87 M
BLDP Ballard Power Systems Inc 4.09 0.11 2.76 1.44 M 5.91 M
BDGI Badger Infrastructure Solutions Ltd 28.0642 0.7505 2.75 86.9 K 2.44 M
BIR Birchcliff Energy Ltd 6.4975 0.1735 2.74 458 K 2.98 M
EFR Energy Fuels Inc 11.90 0.30 2.59 68.8 K 818.72 K
CRR-UN Crombie Real Estate Investment Trust 6.2543 0.1565 2.57 203.99 K 1.28 M
NG Novagold Res Inc 4.09 0.10 2.51 281.09 K 1.15 M
EQB EQB Inc 21.1429 0.4838 2.34 119.4 K 2.52 M
FFH Fairfax Financial Holdings Ltd 368.5846 8.382 2.33 537 K 197.93 M
ATH Athabasca Oil Corp 8.55 0.19 2.27 1.38 M 11.8 M
HR-UN H&R Real Estate Investment Trust 12.9773 0.2801 2.21 972.65 K 12.62 M
CSE-PA Capstone Infrastructure Corp 6.5496 0.1405 2.19 7.88 K 51.58 K
BIP-UN Brookfield Infrastructure Partners L.P 9.1103 0.1885 2.11 217.4 K 1.98 M
PPTA Perpetua Resources Corp 9.80 0.20 2.08 14.96 K 146.61 K
MRG-UN Morguard North American Residential Real Estate Investment Trust 5.6309 0.1147 2.08 166.52 K 937.64 K
POU Paramount Resources Ltd 17.7511 0.3605 2.07 132.14 K 2.35 M
PWF-PA Power Financial Corp Pref A 10.7265 0.2178 2.07 3.1 K 33.28 K
BYD Boyd Group Services Inc 31.6847 0.6371 2.05 14.5 K 459.43 K
AAV Advantage Oil & Gas Ltd 4.55 0.09 2.02 550.93 K 2.51 M
DSG Descartes Sys 15.80 0.31 2 104.69 K 1.65 M
LUN Lundin Mining Corp 4.1385 0.0785 1.93 1.81 M 7.49 M
SLF-PG Sun Life Non Cum Rat 8R Cl A Prf 14.4203 0.273 1.93 10.61 K 152.96 K
CJ Cardinal Energy Ltd 6.1232 0.1147 1.91 151.7 K 928.89 K
MSCL Satellos Bioscience Inc 129.60 2.40 1.89 3.4 K 439.99 K
TXG Torex Gold Resources Inc 11.9485 0.1991 1.69 1.89 M 22.61 M
TXR Torex Resources Inc. 11.889 0.1981 1.69 189.19 K 2.25 M
EFX Enerflex Ltd 12.4306 0.1968 1.61 229.7 K 2.86 M
TA Transalta Corp 9.2955 0.1458 1.59 3.76 M 34.97 M
CHR Chorus Aviation Inc 22.006 0.3394 1.57 293.64 K 6.46 M
SEA Seabridge Gold Inc 7.4768 0.115 1.56 22.94 K 171.49 K
BCE-PF BCE Inc Pref AF 10.7266 0.1629 1.54 3.08 K 33.03 K
MG Magna International Inc 32.029 0.4841 1.53 1.28 M 40.96 M
CVE Cenovus Energy Inc 22.0847 0.3315 1.52 2.04 M 45.1 M
WFG West Fraser Timber CO Ltd 48.6794 0.7296 1.52 178.9 K 8.71 M
MTL Mullen Group Ltd 15.3351 0.2292 1.52 205.1 K 3.15 M
IMO Imperial Oil 38.0318 0.5649 1.51 1.34 M 50.8 M
OBE Obsidian Energy Ltd 63.56 0.91 1.45 932.84 K 59.29 M
TAL Petrotal Corp 50.8976 0.7169 1.43 1.31 K 66.62 K
WTE Westshore Terminals Investment Corp 20.6865 0.2905 1.42 313.89 K 6.49 M
LIF Labrador Iron Ore Royalty Corp 9.9459 0.1391 1.42 126.4 K 1.26 M
BCE-PG Bce Inc Pref G 11.4092 0.1595 1.42 12.14 K 138.46 K
MER Africa Oil Corp 6.955 0.0964 1.41 234.2 K 1.63 M
TRP-PB TC Energy Corp Pref Series 3 12.317 0.1691 1.39 5.26 K 64.78 K
TWC Twc Enterprises Ltd 9.3246 0.1277 1.39 5.53 K 51.59 K
FTT Finning Intl 21.2049 0.2883 1.38 881.43 K 18.69 M
CIU-PC CU Inc Pref C 12.627 0.1699 1.36 555 7.01 K
QBR-B Quebecor Inc 9.4624 0.1272 1.36 418.6 K 3.96 M
CM Canadian Imperial Bank of Commerce 25.2882 0.3301 1.32 4.57 M 115.49 M
EDV Endeavour Mining Corp 6.5644 0.082 1.26 69.66 K 457.28 K
AIM Aimia Inc 16.8393 0.2076 1.25 841.2 K 14.17 M
PEY Peyto Exploration and Dvlpmnt Corp 7.7728 0.0947 1.23 422.8 K 3.29 M
SIA Sienna Senior Living Inc 5.8866 0.071 1.22 109.68 K 645.65 K
DOL Dollarama Inc 13.7517 0.1657 1.22 1.63 M 22.43 M
CEU Ces Energy Solutions Corp 6.7575 0.0793 1.19 1.29 M 8.72 M
GBT Bmtc Group Inc 11.1428 0.1296 1.18 547 6.1 K
TFII Tfi International Inc 18.1652 0.2104 1.17 457.99 K 8.32 M
DIR-UN Dream Industrial Real Estate Investment Trust 4.331 0.0501 1.17 140.72 K 609.44 K
DR Medical Facilities Corp 9.8299 0.1137 1.17 22 K 216.23 K
ATD Alimentation Couche-Tard Inc. 13.5172 0.156 1.17 4.2 K 56.77 K
SII Sprott Inc 22.1182 0.2536 1.16 9.3 K 205.7 K
DRM Dream Unlimited Corp 24.2819 0.2783 1.16 28.45 K 690.82 K
MRT-UN Morguard Real Estate Investment Trust 7.8829 0.0899 1.15 45.13 K 355.76 K
ESI Ensign Energy Services Inc 5.2182 0.0589 1.14 130.11 K 678.94 K
MKP Mcan Mortgage Corp 4.2745 0.0481 1.14 12.73 K 54.41 K
MEQ Mainstreet Eq J 37.3115 0.419 1.14 1.6 K 59.7 K
CLS Celestica Inc Sv 10.84 0.12 1.12 349 K 3.78 M
RUS Russel Metals 14.3575 0.1576 1.11 181 K 2.6 M
NPI Northland Power Inc 8.0912 0.0888 1.11 395.54 K 3.2 M
CJR-B Corus Entertainment Inc 12.4452 0.1341 1.09 111.9 K 1.39 M
CORS Corus Entertainment Holdings Inc. 6230.0962 67.124 1.09 224 1.4 M
III Imperial Metals Corp 17.85 0.19 1.08 25.25 K 450.73 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ATLPF Atlas Copco AB 5.12 95.07 B 0.118 2.36 1.8 K 9.22 K
BYDDY BYD Company Limited 13.39 82.42 B 1.15 9.4 209.77 K 2.81 M
NTPIF Nam Tai Property Inc. 6.02 262.33 M 0.03 0.5 323.6 K 1.95 M
ACRG American Clean Resources Group Inc. 100.00 98.71 M 3.00 3.09 908 90.8 K
BRCNF Burcon NutraScience Corp 3.09 8.44 M 0.3524 12.87 8.45 K 26.11 K
MDCN Medican Enterprises Inc 19.90 4.65 M 0.40 2.05 210 4.18 K
AZFL Amazonas Florestal Ltd 18.60 1.64 M 1.60 9.41 730 13.58 K
PSWW Principal Solar Inc 8.00 405.94 K 3.96 98.02 87 696
TGHI Touchpoint Group Holdings Inc 928.50 344.25 K 28.50 3.17 19 17.64 K
USRM U.S. Stem Cell Inc 19.00 64.15 K 1.80 10.47 371 7.05 K
AMBS Amarantus BioScience Holdings Inc 13.725 63.04 K 0.33 2.46 42.13 K 578.19 K
RGGI Resgreen Group International Inc 110.00 48.75 K 10.00 10 371 40.81 K
SPRN Supernova Energy Inc 16.30 33.18 K 0.30 1.87 153 2.49 K
ULTRF Ultrapetrol (Bahamas) Limited 3.35 14.07 K 0.02 0.6 54.68 K 183.17 K
AXPWQ Axion Power International Inc 68250.00 9.6 K 1610.00 2.42 1 68.25 K
NSLPQ New Source Energy Partners L.P 24.27 3.75 K 0.52 2.19 15.08 K 366.09 K
EVKG Ever-Glory International Group Inc. 5.43 2.92 K 0.08 1.5 92.8 K 503.9 K
EMWPF Eros Media World Plc 260.60 1.9 K 17.60 7.24 10.26 K 2.67 M
SIMPQ Simply Inc 762.50 1.55 K 40.00 5.54 2.02 K 1.54 M
DOMR Dominion Resources Black Warrior Trust 6.2948 785 0.062 0.99 69.88 K 439.86 K
YVRLF Liquid Media Group Ltd. 80.60 482 0.60 0.75 52 4.19 K
SRSCQ Sears Canada Inc 14.01 0.68 5.1 18.27 K 256 K
VRCI Verde Science Inc 29.40 1.40 5 111.1 K 3.27 M
SBBG The Seibels Bruce Group Inc 4830.2417 169.5337 3.64 3 14.49 K
PTRC Petro River Oil Corp 20.30 0.32 1.6 926 18.8 K
HMNY Helios and Matheson Analytics Inc 1385.00 10.025 0.73 21 29.09 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KIP Kiplin Metals Inc 32.40 18.90 140 15 K 486 K
GST Gold Strategy Inc. 3.50 1.00 40 52 182
NEXG NeXGold Mining Corp 6.96 1.32 23.4 15.53 K 108.11 K
LXM Lux Metals Corp. 18.00 3.00 20 33 594
OBUL One Bullion Limited 4.7836 0.7359 18.18 480 2.3 K
WLR Walker Lane Resources Ltd. 12.25 1.75 16.67 1.49 K 18.2 K
GBU Gabriel Resources Ltd 12.00 1.50 14.29 1.14 M 13.68 M
WEB Westbridge Energy Corporation 12.2193 1.3577 12.5 2.27 K 27.73 K
AVN Avanti Energy Inc 14.50 1.50 11.54 2.45 K 35.52 K
GORO Goldgroup Mining Inc. 8.40 0.80 10.53 4.76 K 40.01 K
MXL-H MX Gold Corp 4.80 0.40 9.09 22.19 K 106.52 K
PLAN Progressive Planet Solutions Inc 54.00 4.50 9.09 6.4 K 345.6 K
XIM Ximen Mining Corp 19.50 1.50 8.33 83.98 K 1.64 M
SRC Stakeholder Gold Corp 5.60 0.40 7.69 613 3.43 K
CTN Centurion Minerals Ltd 69.5999 4.80 7.41 485 33.76 K
VCG Visionary Copper and Gold Mines Inc. 6.40 0.40 6.67 4.63 K 29.63 K
FAN Gaming Nation Inc 15.30 0.90 6.25 383 5.86 K
AAZ Azincourt Energy Corp 8.2409 0.4754 6.12 5.98 K 49.3 K
KRY Koryx Copper Inc. 5.40 0.30 5.88 100 540
PUMA Puma Exploration Inc 19.00 1.00 5.56 11 K 209 K
CTEK CLEANTEK Industries Inc 77.0588 3.5294 4.8 272 20.96 K
MVI-H Monitor Ventures Inc 10.00 0.375 3.9 1.53 K 15.29 K
CAMB Cambria Gold Mines Inc. 53.00 1.50 2.91 29.09 K 1.54 M
IFOS Itafos Inc 101.3271 2.7888 2.83 1.35 K 136.99 K
SKRR SKRR Exploration Inc 180.0004 4.50 2.56 98 17.64 K
PGX Prosper Gold Corp 5.20 0.10 1.96 7.63 K 39.68 K
FMS Focus Graphite Inc 5.30 0.10 1.92 7.45 K 39.49 K
KTN Kootenay Silver Inc 5.90 0.10 1.72 4.85 K 28.62 K
TIE Coloured Ties Capital Inc. 8.8647 0.1294 1.48 23.87 K 211.56 K
SLG PetroTal Corp 9.4317 0.1328 1.43 130.86 K 1.23 M
UCU Ucore Rare Metals Inc 4.35 0.05 1.16 731.53 K 3.18 M
FP FP Newspapers Inc 4.5099 0.0326 0.73 2.82 K 12.73 K
RET-A Reitmans (Canada) Limited 4.606 0.0319 0.7 68.23 K 314.27 K
© 2026 - CastFwd Corp.