Gainer Valuations for 19 March 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 19 March 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 51.7686 59.93 B 1.8349 3.67 4.24 M 219.7 M
CQP Cheniere Energy Partners LP 13.4524 29.15 B 0.0878 0.66 145.25 K 1.95 M
UUUU Energy Fuels Inc 10.47 1.78 B 0.12 1.16 11.32 K 118.51 K
CET Central Securities Corp 12.241 1.67 B 0.1588 1.31 9.8 K 119.96 K
OGCP Empire State Realty Op LP Se 11.2167 1.42 B 0.2275 2.07 202 2.27 K
ESBA Empire State Realty Op LP 10.9608 1.4 B 0.055 0.5 700 7.67 K
BRBS Blue Ridge Bankshare 4.4014 362.34 M 0.031 0.71 4.1 K 18.05 K
ACU Acme United Corp 13.6316 269.44 M 0.0711 0.52 1.6 K 21.81 K
ELLO Ellomay Capital Ltd 9.7992 250.23 M 0.0682 0.7 1.66 K 16.25 K
CATX Perspective Therapeutics Inc 25.50 89.77 M 14.60 133.94 8.78 M 223.89 M
MHH Mastech Holdings Inc 6.96 75.9 M 0.105 1.53 4.78 K 33.27 K
IOR Income Opportunity Realty Trust 6.0001 74.21 M 0.0601 1.01 1.93 K 11.57 K
WYY Widepoint Corp 17.80 60.99 M 0.20 1.14 353.8 K 6.3 M
DIT Amcon Distributing Company 74.3855 58.53 M 0.8011 1.09 100 7.44 K
ATNM Actinium Pharmaceuticals Inc 245.6998 49.36 M 4.20 1.74 1.05 K 257 K
XTNT Xtant Medical Holdings Inc 100.80 38.49 M 6.12 6.46 7.16 K 721.83 K
NNVC Nanoviricides Inc 79.20 36.27 M 0.80 1.02 2.98 K 236.41 K
TOON Kartoon Studios Inc 102.00 30.62 M 15.00 17.24 102 10.4 K
BCHT Birchtech Corp. 9.25 28.94 M 1.00 12.12 2.24 K 20.72 K
CVM Cel-Sci Corp 1267.50 24.8 M 135.00 11.92 10.08 K 12.77 M
CVR Chicago Rivet & Machine Company 28.3187 8.99 M 0.582 2.1 3.1 K 87.79 K
AMS American Shared Hospital Services 3.2554 7.85 M 0.0554 1.73 42.14 K 137.19 K
TOVX Theriva Biologics Inc 30187.50 7.08 M 2625.00 9.52 613 18.5 M
DSS Document Security Systems 3095.1665 4.25 M 62.3188 2.05 141 436.42 K
MPU Mega Matrix Corp 3.4524 4.17 M 0.0594 1.75 29 K 100.12 K
OPTT Ocean Power Tech Inc 888.00 3.89 M 62.00 7.51 2.66 M 2.36 B
ENSV Enservco Corpporation 36.78 29.09 K 0.78 2.17 1.96 K 72.02 K
SCPX Scorpius Holdings Inc 94511.5625 12.23 K 8152.3125 9.44 3 283.53 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LINE Linear Minerals Corp. 8.645 1.235 16.67 16 138.32

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 100.37 605.2 B 0.67 0.67 110.32 K 11.07 M
HE Lean Hogs 124.15 0.93 0.75 18.48 K 2.29 M
RU Rubber 244.00 1.80 0.74 12 2.93 K
CL Crude Oil 100.37 0.67 0.67 110.32 K 11.07 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AVGO Broadcom Inc. 4.8682 1.58 T 0.0446 0.92 17.56 M 85.48 M
AMD Advanced Micro Devices 3.98 844.99 B 0.09 2.31 28.52 M 113.5 M
INTC Intel Corp 18.785 308.96 B 0.1501 0.81 34.23 M 643 M
AMAT Applied Materials 16.7209 295.63 B 0.0858 0.52 16.49 M 275.76 M
ISRG Intuitive Surg Inc 48.2822 158.99 B 0.6134 1.29 2.83 M 136.52 M
MRVL Marvell Technology Inc 14.1516 138.91 B 0.0888 0.63 4.6 M 65.03 M
SBUX Starbucks Corporation 30.3558 125.35 B 0.5239 1.76 24.98 M 758.38 M
STLD Steel Dynamics Inc 13.1944 33.58 B 0.1541 1.18 2.27 M 29.98 M
NTRS Northern Trust Corp 46.8105 32.22 B 0.6152 1.33 1.4 M 65.69 M
HBAN Huntington Bcshs 6.1464 31.92 B 0.0313 0.51 7.72 M 47.48 M
ULTA Ulta Beauty Inc 101.27 28.41 B 2.63 2.67 1.56 M 157.59 M
VRSN Verisign Inc 52.0506 27.91 B 0.2865 0.55 1.8 M 93.54 M
ON On Semiconductor 9.53 27.1 B 0.08 0.85 5.36 M 51.09 M
FWONA Liberty Media F1 Series A 24.6821 26.44 B 0.4078 1.68 4.79 M 118.12 M
FSLR First Solar Inc 69.40 19.45 B 11.84 20.57 30.88 M 2.14 B
SWKS Skyworks Solutions 29.7606 19.45 B 0.1579 0.53 2.17 M 64.57 M
FFIV F5 Networks Inc 113.46 18.03 B 2.68 2.42 1.77 M 200.63 M
MTSI Macom Technology S 20.71 17.3 B 0.23 1.12 70.94 K 1.47 M
EXEL Exelixis Inc 6.40 17.22 B 0.11 1.75 1.84 M 11.79 M
TSEM Tower Semiconductor 8.73 16.76 B 0.23 2.71 441.3 K 3.85 M
HTHT Huazhu Group Ltd ADR 5.2462 15.98 B 0.1198 2.34 1.67 M 8.75 M
ZBRA Zebra Technologies 70.74 15.13 B 0.72 1.03 287.65 K 20.35 M
FIVE Five Below Inc 38.99 13.96 B 1.34 3.56 638.88 K 24.91 M
LULU Lululemon Athletica 50.23 12.78 B 1.22 2.49 3.94 M 198.1 M
COO Cooper Companies 34.3232 12.09 B 0.2569 0.75 1.87 M 64.23 M
MDGL Madrigal Pharmaceuticals Inc 166.25 10.05 B 1.40 0.85 92.93 K 15.45 M
BPOP Popular Inc 22.8899 10 B 0.2023 0.89 1.01 M 23.14 M
ZION Zions Bancorp 23.8255 9.68 B 0.4025 1.72 3.09 M 73.74 M
AEIS Advanced Energy 25.7081 8.97 B 0.4608 1.83 475.3 K 12.22 M
COLB Columbia Banking Sys 14.7981 8.73 B 0.0765 0.52 271.8 K 4.02 M
RMBS Rambus Inc 10.70 8.65 B 0.14 1.33 1.78 M 19.1 M
SANM Sanmina Corp 17.61 8.33 B 0.09 0.51 493.22 K 8.69 M
CBSH Commerce Bancshares 24.9219 7.96 B 0.1687 0.68 343.51 K 8.56 M
POOL Pool Corp 53.2625 7.77 B 1.4164 2.73 452.9 K 24.12 M
TTMI TTM Technologies 8.27 7.61 B 0.07 0.85 317.42 K 2.63 M
VICR Vicor Cp 10.31 7.46 B 0.07 0.68 41 K 422.72 K
RUSHB Rush Entpr Cl B 10.4478 6.9 B 0.0755 0.73 13.71 K 143.21 K
CVLT Commvault Systems 69.01 6.89 B 2.81 4.24 1.45 M 100.08 M
SNEX Stonex Group Inc 5.6059 6.84 B 0.0355 0.64 152.21 K 853.29 K
RIOT Riot Blockchain Inc 21.7593 6.78 B 0.4994 2.35 62.47 K 1.36 M
ZG Zillow Grp Inc Cl A 29.9213 6.66 B 0.6736 2.3 3.66 M 109.42 M
NXST Nexstar Media Group Inc 25.8989 6.36 B 1.1498 4.65 1.17 M 30.27 M
AAON Aaon Inc 11.8841 6.18 B 0.2337 2.01 358.46 K 4.26 M
HOMB Home Bancshares Inc 13.3672 6.02 B 0.1205 0.91 367.6 K 4.91 M
VRNS Varonis Systems Inc 15.4467 5.66 B 0.4434 2.96 647.3 K 10 M
OMAB Grupo Aeroportuario ADR 14.3939 5.32 B 0.288 2.04 38.31 K 551.39 K
RUSHA Rush Entpr Cl A 12.2842 5.22 B 0.0996 0.82 119.24 K 1.46 M
VEON Veon Ltd ADR 160.9524 5.2 B 1.7765 1.12 111.46 K 17.94 M
LKQ LKQ Corp 23.3902 5.1 B 0.5067 2.21 4.17 M 97.6 M
MMYT Makemytrip Ltd 25.58 4.85 B 1.45 6.01 249.68 K 6.39 M
CAMT Camtek Ltd 3.5809 4.77 B 0.1763 5.18 420.46 K 1.51 M
OPCH Option Care Health Inc 30.44 4.74 B 0.72 2.42 281.35 K 8.56 M
NOVT Novanta Inc 12.69 4.68 B 0.09 0.71 133.26 K 1.69 M
UCB United Community Banks, Inc. 14.7129 4.48 B 0.3262 2.27 359.32 K 5.29 M
TCBI Texas Capital Bncsh 63.6413 4.4 B 0.383 0.61 251.01 K 15.97 M
FFIN First Finl Bkshs Inc 12.5124 4.39 B 0.0862 0.69 345.6 K 4.32 M
IPAR Inter Parfums Inc 27.9847 4.34 B 0.3015 1.09 155.86 K 4.36 M
AAOI Applied Optoelect 26.34 4.1 B 0.83 3.25 161.02 K 4.24 M
PTEN Patterson-Uti Energy 24.4229 3.81 B 0.2833 1.17 3.67 M 89.7 M
IOVA Iovance Biotherapeutics Inc 8.40 3.74 B 0.28 3.45 71 K 596.4 K
VCEL Vericel Corproation 3.97 3.02 B 0.25 6.72 580.61 K 2.31 M
HOVNP Hovnanian Entr Dep A 9.7206 3.02 B 0.3026 3.21 5.36 K 52.08 K
IPGP Ipg Photonics Corp 69.47 2.95 B 0.72 1.05 263.21 K 18.28 M
EEFT Euronet Worldwide 40.99 2.6 B 0.81 2.02 431.79 K 17.7 M
BUSE First Busey Corp 11.736 2.4 B 0.0973 0.84 69.26 K 812.85 K
ADUS Addus Homecare Corp 24.69 2.35 B 1.77 7.72 234.6 K 5.79 M
NEO Neogenomics Inc 3.5426 2.19 B 0.0595 1.71 272.54 K 965.49 K
TGLS Tecnoglass Inc 8.1273 2.02 B 0.2203 2.79 11.8 K 95.9 K
VC Visteon Corp 48.6488 1.99 B 0.2756 0.57 321.3 K 15.63 M
FORTY Formula Sys [1985] ADR 24.0628 1.95 B 0.3241 1.37 3.79 K 91.27 K
VCYT Veracyte Inc 18.44 1.93 B 1.42 8.34 130.99 K 2.42 M
PLUG Plug Power Inc 6.21 1.91 B 0.25 4.19 52.42 M 325.54 M
AGIO Agios Pharmaceuticals 44.10 1.9 B 0.44 1.01 234.9 K 10.36 M
RBCAA Republic Bancorp Inc 16.2566 1.8 B 0.1611 1 90.57 K 1.47 M
SRPT Sarepta Therapeutics 28.67 1.76 B 0.52 1.85 903.88 K 25.91 M
SLS Sellas Life Sciences Group Inc 92399.9063 1.69 B 7800.00 9.22 302 27.9 M
QCRH Qcr Holdings Inc 16.1804 1.68 B 0.1128 0.7 11.81 K 191.11 K
PDFS Pdf Solutions Inc 19.48 1.65 B 0.13 0.67 261.75 K 5.1 M
CNOB Connectone Bancorp 14.8794 1.65 B 0.117 0.79 21.6 K 321.4 K
RARE Ultragenyx Pharmaceu 62.75 1.65 B 2.31 3.82 104.93 K 6.58 M
THRM Gentherm Inc 32.25 1.62 B 0.54 1.7 374.91 K 12.09 M
ASTH Astrana Health Inc 6.40 1.6 B 0.40 6.67 1.3 K 8.32 K
QURE Uniqure N.V. 15.99 1.59 B 0.23 1.46 153.06 K 2.45 M
ALNT Allient Inc 8.2767 1.44 B 0.4842 6.21 15.6 K 129.12 K
PLPC Preformed Line Prd 61.081 1.39 B 1.5167 2.55 24.7 K 1.51 M
FMBH First Mid Ill Bncshr 15.6593 1.36 B 0.111 0.71 19 K 297.53 K
MNKD Mannkind Corp 28.45 1.36 B 0.20 0.71 3.86 M 109.83 M
INVA Innoviva Inc 25.7036 1.36 B 0.4338 1.72 838.42 K 21.55 M
SBET Sharplink Gaming Ltd 1368.00 1.27 B 36.00 2.7 24 32.83 K
OMER Omeros Corp 13.07 1.25 B 0.33 2.59 760.19 K 9.94 M
PFBC Preferred Bank LA 19.0246 1.23 B 0.2844 1.52 23.5 K 447.08 K
STAA Staar Surgical Company 17.27 1.2 B 0.15 0.88 509.42 K 8.8 M
SBGI Sinclair Brdcst A 16.479 1.09 B 0.3925 2.44 3.09 M 50.92 M
HLIT Harmonic Inc 6.675 1.09 B 0.045 0.68 507.88 K 3.39 M
LGIH LGI Homes Inc 17.95 1.02 B 0.57 3.28 186.57 K 3.35 M
TRNS Transcat Inc 9.60 1 B 0.11 1.16 13.7 K 131.52 K
TRST Trustco Bank Corp NY 22.2631 990.84 M 0.1242 0.56 98.52 K 2.19 M
ITRN Ituran Location 15.0021 984.64 M 0.095 0.64 29.84 K 447.68 K
GPRE Green Plains Inc 26.4274 961.01 M 0.5344 2.06 1.04 M 27.4 M
FMNB Farmers Natl Banc Cp 5.1264 923.1 M 0.0552 1.09 11.67 K 59.84 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
UNH Unitedhealth Group Inc 66.1857 363 B 1.6223 2.51 9.06 M 599.65 M
BAC Bank of America Corporation 13.6677 349.7 B 0.1959 1.45 105.01 M 1.44 B
MS Morgan Stanley 23.1281 293.53 B 0.1163 0.51 9.47 M 219.03 M
C Citigroup Inc 36.0692 202.38 B 0.5896 1.66 30.31 M 1.09 B
SCHW The Charles Schwab Corp 23.812 160.88 B 0.7425 3.22 18.78 M 447.14 M
IBN Icici Bank Ltd ADR 6.8037 125.23 B 0.1429 2.15 12.57 M 85.52 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 6.4094 110.91 B 0.1975 3.18 12.76 M 81.77 M
HCA Hca Holdings Inc 46.3623 105.37 B 0.6683 1.46 1.57 M 72.9 M
ELV Elevance Health Inc 83.3508 92.83 B 1.1276 1.37 5.3 M 441.82 M
PNC PNC Bank 58.3176 91.77 B 0.3017 0.52 3.08 M 179.87 M
CI Cigna Corp 72.9268 80.1 B 2.3527 3.33 3.52 M 256.6 M
BCS Barclays Plc ADR 11.1158 76.79 B 0.1179 1.07 4.02 M 44.7 M
NSC Norfolk Southern Corp 74.8479 73.66 B 0.4923 0.66 2.95 M 220.67 M
APO Apollo Global Management Llc C 17.6697 72.5 B 0.2009 1.15 802.7 K 14.18 M
URI United Rentals 89.7414 68.41 B 0.7554 0.85 1.04 M 93.71 M
MS-PA Morgan Stanley 12.8867 67.46 B 0.0653 0.51 110.54 K 1.42 M
TAK Takeda Pharmaceutical Co. Ltd ADR 13.2214 66.87 B 0.1207 0.92 43 K 568.52 K
MET Metlife Inc 35.4251 64.65 B 0.5003 1.43 8.14 M 288.41 M
EW Edwards Lifesciences Corp 12.3217 59.81 B 0.1667 1.37 6.08 M 74.87 M
HUM Humana Inc 105.7814 52.6 B 3.1745 3.09 2.08 M 220.4 M
TEVA Teva Pharmaceutical Industries Ltd ADR 45.3067 49.47 B 0.2797 0.62 7.04 M 319.17 M
STT State Street Corp 47.6569 46.69 B 0.5835 1.24 3.25 M 155.06 M
CMG Chipotle Mexican Grill 11.93 45.44 B 0.0792 0.67 22.14 M 264.07 M
PRU Prudential Financial Inc 51.4479 42.29 B 0.4387 0.86 2.7 M 138.96 M
TKO Tko Group Holdings Inc Cl A 25.8282 37.57 B 0.199 0.78 1.42 M 36.76 M
ZTS Zoetis Inc Cl A 27.0385 34.07 B 0.5695 2.15 5.69 M 153.91 M
RMD Resmed Inc 38.1102 32.93 B 0.2567 0.68 1.13 M 43.1 M
EC Ecopetrol S.A. ADR 12.4627 31.37 B 0.3092 2.54 374.6 K 4.67 M
DGX Quest Diagnostics Inc 43.558 28.52 B 0.5151 1.2 2.55 M 111.26 M
CLS Celestica Inc 9.93 28.24 B 0.06 0.61 214.41 K 2.13 M
BBDO Banco Bradesco S.A. ADR 5.1504 26.49 B 0.0965 1.91 8.35 K 43.02 K
HPQ HP Inc 9.7539 25.63 B 0.327 3.47 51.01 M 497.58 M
PHM Pultegroup 16.8835 24.88 B 0.1119 0.67 8.57 M 144.61 M
RF Regions Financial Corp 7.3918 24.39 B 0.1866 2.59 21.81 M 161.2 M
HUBB Hubbell Inc B 94.1879 23.13 B 1.1988 1.29 494.54 K 46.58 M
THC Tenet Healthcare Corp 41.08 23.1 B 0.38 0.93 1.1 M 45.17 M
KEY Keycorp 9.0065 22.53 B 0.1459 1.65 18.78 M 169.17 M
LEN Lennar Corp 32.3395 20.62 B 0.5789 1.82 9.38 M 303.47 M
LEN-B Lennar Corporation 28.268 20.16 B 0.4532 1.63 25.08 K 709.05 K
MKCV McCormick & Company, Incorporated 28.1906 19.84 B 0.207 0.74 216 6.09 K
ITT ITT Inc 37.9916 19.3 B 0.2189 0.58 879.5 K 33.41 M
TPL Texas Pacific Land Trust 12.4634 18.94 B 0.1547 1.26 52.2 K 650.59 K
RBA Ritchie Bros. Auctioneers Inc 18.491 17.91 B 0.291 1.6 1.12 M 20.69 M
WES Western Midstream Partners LP 19.046 17 B 0.0992 0.52 108.2 K 2.06 M
BURL Burlington Stores Inc 25.90 15.95 B 0.22 0.86 542.1 K 14.04 M
CLH Clean Harbors 54.19 15.29 B 0.36 0.67 429.36 K 23.27 M
CRS Carpenter Technology Corp 50.4918 14.73 B 0.3498 0.7 189.7 K 9.58 M
YPF Ypf Sociedad Anonima ADR 27.9136 14.62 B 0.2494 0.9 711.51 K 19.86 M
EHC Encompass Health Corp 21.5882 13.98 B 0.4223 2 677.52 K 14.63 M
WSO Watsco Inc 68.9145 12.97 B 0.4306 0.63 230.7 K 15.9 M
MKC-V McCormick & Company Incorporated 28.7509 12.63 B 0.2112 0.74 200 5.75 K
FN Fabrinet 20.10 12.45 B 0.27 1.36 85 K 1.71 M
DVA Davita Healthcare Partners Inc 69.79 11.28 B 0.56 0.81 1.22 M 84.83 M
FHN First Horizon Corp 8.5106 11.16 B 0.0829 0.98 2.08 M 17.71 M
TLK P.T. Telekomunikasi Indonesia Tbk ADR 11.6723 11.06 B 0.1585 1.38 471 K 5.5 M
MOH Molina Healthcare Inc 37.41 10.73 B 0.61 1.66 476.61 K 17.83 M
BAH Booz Allen Hamilton Holding Corp 16.8534 10.41 B 0.0922 0.55 863.5 K 14.55 M
SCI Service Corp International 15.6975 10.11 B 0.1145 0.73 1.55 M 24.37 M
PB Prosperity Bancshares 47.3432 8.76 B 0.4254 0.91 409.7 K 19.4 M
EDU New Oriental Education & Technology Group ADR 28.4919 8.24 B 0.4679 1.67 2.46 M 70.13 M
WAL Western Alliance Bancorp 20.8736 8.21 B 0.2864 1.39 264.57 K 5.52 M
LNC Lincoln National Corp 34.139 8.19 B 0.5324 1.58 1.82 M 62.02 M
MOS Mosaic Company 38.3229 7.31 B 0.3054 0.8 3.21 M 122.98 M
FSS Federal Signal Corp 13.3145 7.03 B 0.1665 1.27 394.7 K 5.26 M
MSA Msa Safety Inc 45.0082 6.75 B 0.4182 0.94 232.3 K 10.46 M
RIG Transocean Inc 35.2412 5.79 B 0.5488 1.58 6.27 M 220.98 M
UGP Ultrapar Participacoes S.A. ADR 7.8039 5.74 B 0.1536 2.01 1.02 M 8 M
ASB Associated Banc-Corp 12.1155 5.74 B 0.1422 1.19 950.3 K 11.51 M
TAL Tal Education Group ADR 4.1017 5.59 B 0.0282 0.69 1.63 M 6.69 M
HAE Haemonetics Corp 37.73 5.57 B 0.24 0.64 376.65 K 14.21 M
FCN Fti Consulting 32.38 5.38 B 1.00 3.19 580.9 K 18.81 M
CE Celanese Corp 43.9052 5.37 B 0.4072 0.94 782.5 K 34.36 M
BB Blackberry Ltd 9.55 5.37 B 0.35 3.8 17.14 M 163.66 M
CNO Cno Financial Group 14.6898 5.3 B 0.1018 0.7 1.3 M 19.02 M
WFG West Fraser Timber L 40.4924 5.28 B 1.7375 4.48 2.45 K 99.37 K
HASI Hannon Armstrong Sustainable IN 7.5782 5.01 B 0.0562 0.75 78.5 K 594.89 K
SKY Skyline Corp 5.9388 4.99 B 0.1823 3.17 443.5 K 2.63 M
AROC Archrock Inc 12.6225 4.89 B 0.1067 0.85 829.63 K 10.47 M
FHI Federated Investors 16.5478 4.84 B 0.3485 2.15 1.67 M 27.69 M
UCB United Community Banks Inc 14.9435 4.49 B 0.3314 2.27 359.3 K 5.37 M
TEO Telecom Argentina Stet France Telecom ADR 8.9591 4.45 B 0.1156 1.31 249.2 K 2.23 M
KFY Korn/Ferry International 24.9893 4.15 B 0.2797 1.13 511.9 K 12.79 M
FBP First Bancorp 4.575 3.96 B 0.1362 3.07 1.1 M 5.02 M
CBT Cabot Corp 42.3767 3.71 B 0.3144 0.75 232.1 K 9.84 M
USAC USA Compression Partners LP 6.5468 3.7 B 0.0386 0.59 9.6 K 62.85 K
AEO American Eagle Outfitters 9.0922 3.6 B 0.0843 0.94 5.39 M 48.96 M
PAM Pampa Energia S.A. ADR 4.81 3.42 B 0.03 0.63 112.01 K 538.77 K
LRN Stride Inc 21.17 3.23 B 0.23 1.1 236.65 K 5.01 M
GNW Genworth Financial Inc 17.56 3.22 B 0.45 2.63 11.03 M 193.73 M
BKU BankUnited Inc 23.7884 3.14 B 0.2445 1.04 462.8 K 11.01 M
KBH KB Home 16.4259 3.07 B 0.9126 5.88 14.48 M 237.78 M
CBZ Cbiz Inc 9.20 3.02 B 0.20 2.22 1.73 M 15.87 M
CUBI Customers Bancorp 19.0455 2.88 B 0.2273 1.21 141.13 K 2.69 M
SDRL Seadrill 2021 Ltd 54061.0195 2.69 B 1178.1484 2.23 1.97 M 106.59 B
ATHM Autohome Inc ADR 35.5795 2.59 B 0.3041 0.86 191.5 K 6.81 M
NMM Navios Maritime Partners LP 180.1526 2.52 B 1.8053 1.01 36.81 K 6.63 M
BFAM Bright Horizons Family Solutions Inc 39.66 2.48 B 0.41 1.04 108.2 K 4.29 M
TALO Talos Energy Inc 38.4315 2.47 B 1.4478 3.91 21.97 K 844.26 K
EFXT Enerflex Ltd 11.8734 2.45 B 0.7253 6.51 1.5 K 17.81 K
CPRI Capri Holdings Ltd 98.71 2.25 B 1.94 2 3.02 M 298.5 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 15.4835 151.55 M 0.1259 0.82 191 2.96 K
DCM Data Communications Mgmt Corp 77.632 7.15 M 6.7506 9.52 1 K 77.71 K
BCT Briacell Therapeutics Corp 33.7979 4.8283 16.67 1.68 K 56.85 K
CRRX Carerx Corp 6.2974 0.5904 10.35 4.71 K 29.69 K
MARI Marimaca Copper Corp 3.25 0.25 8.33 40 130
LGO Largo Resources Ltd 28.00 2.00 7.69 11.76 K 329.36 K
HWO High Arctic Energy Services Inc 3.2431 0.1737 5.66 190.2 K 616.84 K
HMMC Hemlo Mining Corp. 92.25 4.50 5.13 4 369
ATD Alimentation Couche-Tard Inc. 14.1932 0.6669 4.93 21 K 298.06 K
BB Blackberry Ltd 10.75 0.49 4.78 2.49 M 26.75 M
WFG West Fraser Timber CO Ltd 45.4942 1.9485 4.47 401.2 K 18.25 M
ALS Altius Minerals Corp 11.7471 0.4852 4.31 41.32 K 485.37 K
MAL Magellan Aero 5.7559 0.2223 4.02 28.98 K 166.83 K
PD Precision Drilling Corp 250.40 9.00 3.73 1.79 M 447.46 M
S Sherritt Intl Rv 3.5664 0.1274 3.7 1.43 M 5.09 M
IFP Interfor Corp 15.8326 0.5541 3.63 372.6 K 5.9 M
TCL-A Transcontinental Inc 8.0012 0.2709 3.5 155.99 K 1.25 M
LAS-A Lassonde Industries Inc 90.8468 2.8959 3.29 1.85 K 167.79 K
TFII Tfi International Inc 18.6247 0.5141 2.84 399.2 K 7.43 M
EFR Energy Fuels Inc 11.81 0.32 2.79 42.6 K 503.11 K
RBA Rb Global Inc 20.4225 0.5172 2.6 89.73 K 1.83 M
ELF E-L Financial 4.4978 0.1128 2.57 133 598.21
CFP Canfor Corp 27.03 0.65 2.46 668.9 K 18.08 M
TCW Trican Well 8.5543 0.1986 2.38 745.85 K 6.38 M
MRD Melcor Dev 13.3293 0.3004 2.31 6.08 K 81.11 K
KLS Kelso Technologies Inc 3.9541 0.0889 2.3 27.6 K 109.13 K
VET Vermilion Energy Inc 38.2623 0.8063 2.15 368.6 K 14.1 M
LNR Linamar Corp 45.4563 0.9415 2.12 124.4 K 5.65 M
MSCL Satellos Bioscience Inc 120.00 2.40 2.04 3.6 K 431.76 K
BOS Airboss America J 6.0897 0.114 1.91 1.9 K 11.57 K
AQN Algonquin Power and Utilities Corp 4.1855 0.0743 1.81 1.14 M 4.75 M
CPX-PA Capital Power Corporation Pref A 9.8799 0.1673 1.72 23.37 K 230.89 K
GIL Gildan Activewear Inc 22.6362 0.3612 1.62 539.6 K 12.21 M
CLS Celestica Inc Sv 11.16 0.17 1.55 199.7 K 2.23 M
INO-UN Inovalis Real Estate Investment Trust 4.205 0.064 1.55 7.9 K 33.22 K
GWO-PI Great West Lifeco 1St I Prf 11.5522 0.1737 1.53 6.02 K 69.58 K
TOT Total Energy Services Inc 15.8559 0.2321 1.49 26.7 K 423.3 K
HLF High Liner 16.153 0.2356 1.48 99.6 K 1.61 M
MX Methanex Corp 57.5947 0.835 1.47 255.5 K 14.72 M
ACX Act Energy Technologies Ltd 8.6573 0.1252 1.47 390.01 K 3.38 M
X TMX Group Ltd 7.7341 0.1099 1.44 199.61 K 1.54 M
CPX-PE Capital Power Corporation Pref E 9.8946 0.1394 1.43 9.64 K 95.4 K
BBD-PC Bombardier Inc Pref C 7.5098 0.1057 1.43 7.18 K 53.96 K
SJ Stella Jones Inc 25.9029 0.341 1.33 130.5 K 3.38 M
NOA North American Construction Group Ltd 6.226 0.0819 1.33 19.1 K 118.92 K
RCI-B Rogers Communications Inc 28.339 0.3727 1.33 996.52 K 28.24 M
CVG Clairvest Group 18.9197 0.2375 1.27 202 3.82 K
DXT Dexterra Group Inc 20.4539 0.2566 1.27 73.34 K 1.5 M
GTE Gran Tierra Energy Inc 79.80 1.00 1.27 13.52 K 1.08 M
AGF-B AGF Management Limited 5.9806 0.0748 1.27 194.05 K 1.16 M
WN-PD George Weston 5.20 Ser Iv Prf 12.2642 0.1531 1.26 2.35 K 28.82 K
MER Africa Oil Corp 7.2525 0.0884 1.23 98.8 K 716.55 K
SLF-PG Sun Life Non Cum Rat 8R Cl A Prf 14.141 0.1714 1.23 57.2 K 808.87 K
BCE-PT Bce Inc Pref T 10.3181 0.125 1.23 450 4.64 K
RCI-A Rogers Communications Inc 30.6892 0.3696 1.22 2.31 K 70.83 K
ELF-PG E-L Financial Corp Ltd Pref G 10.8958 0.1254 1.16 700 7.63 K
BCE-PR BCE Inc Pref R 10.8821 0.122 1.13 867 9.43 K
GIB-A CGI Inc 34.8418 0.3865 1.12 433.73 K 15.11 M
CGX Cineplex Inc 32.8052 0.3607 1.11 85.73 K 2.81 M
FTS-PK Fortis Inc Pref K 12.6981 0.1383 1.1 5.45 K 69.2 K
BRF-PC Brookfield Renewable Power Inc Preferred Series 3 11.5029 0.123 1.08 4.35 K 50.06 K
PWF-PA Power Financial Corp Pref A 10.7537 0.1143 1.07 1.38 K 14.87 K
BDI Black Diamond Group Ltd 24.9235 0.2567 1.04 144.84 K 3.61 M
BRE Bridgemarq Real Estate Services Inc 4.8558 0.0498 1.04 21.5 K 104.4 K
SGY Surge Energy Inc 25.8898 0.2637 1.03 132.87 K 3.44 M
ENB-PA Enbridge Inc Pref A 12.6545 0.1288 1.03 9.5 K 120.22 K
TNT-UN True North Commercial Real Estate Investment Trust 12.2318 0.1244 1.03 588 7.19 K
AC Air Canada 6.00 0.06 1.01 3.07 M 18.41 M
CFW Calfrac Well Services Ltd 901.25 9.00 1.01 5.52 K 4.97 M
ADN Acadian Timber Corp 6.0344 0.0588 0.98 4.53 K 27.32 K
ENB-PF Enbridge F Cum Redeemable Prf 11.0759 0.1052 0.96 6.58 K 72.82 K
WRG Western Energy Services Corp 1174.80 10.80 0.93 1.14 K 1.34 M
AI Atrium Mortgage Investment Corp 4.5124 0.0406 0.91 27 K 121.83 K
CEU Ces Energy Solutions Corp 7.1645 0.064 0.9 906.6 K 6.5 M
BCE-PY BCE Inc Pref Y 10.7501 0.0947 0.89 4.01 K 43.16 K
WPK Winpak Ltd 21.9937 0.1934 0.89 30.27 K 665.66 K
CNQ Canadian Natural Resources Ltd. 12.0904 0.1063 0.89 3.67 M 44.39 M
BIP-UN Brookfield Infrastructure Partners L.P 9.4173 0.0811 0.87 112.42 K 1.06 M
MCB Mccoy Global Inc 4.9597 0.0426 0.87 20.7 K 102.67 K
OBE Obsidian Energy Ltd 65.66 0.56 0.86 482.46 K 31.68 M
AAV Advantage Oil & Gas Ltd 4.74 0.04 0.85 588.47 K 2.79 M
MRG-UN Morguard North American Residential Real Estate Investment Trust 5.6366 0.0459 0.82 26.98 K 152.09 K
TRI Thomson Reuters Corp 28.3779 0.2303 0.82 781.7 K 22.18 M
GUD Knight Therapeutics Inc 4.94 0.04 0.82 199.6 K 986.02 K
AOV Amotiv Limited 4.94 0.04 0.82 199.52 K 985.61 K
TRP-PB TC Energy Corp Pref Series 3 12.16 0.0967 0.8 98.92 K 1.2 M
MFC-PC Manulife Finl Srs 3 Prf 11.5591 0.0899 0.78 12.32 K 142.37 K
ADEN Adentra Inc 8.7138 0.0651 0.75 39.1 K 340.71 K
PWF-PP Power Fi 4.40% Non Cum 5 Yr P Prf 14.2698 0.1028 0.73 13.25 K 189.1 K
GEI Gibson Energy Inc 12.4901 0.0888 0.72 161.69 K 2.02 M
MFI Maple Leaf Foods 10.6468 0.075 0.71 232.79 K 2.48 M
DII-B Dorel Industries Inc 12.4041 0.0864 0.7 20.71 K 256.91 K
MFC-PB Manulife Finl Srs 2 Prf 11.6894 0.0789 0.68 3.79 K 44.34 K
BDGI Badger Infrastructure Solutions Ltd 29.5653 0.1957 0.67 139.6 K 4.13 M
BPO-PW Brookfield Office Properties Inc Pref W 6.2534 0.0403 0.65 1 K 6.25 K
BPO-PR Brookfield Office Cl Aaa R Prf 11.4536 0.0728 0.64 9.71 K 111.26 K
PPL Pembina Pipeline Corp 17.9198 0.112 0.63 445.38 K 7.98 M
AIM-PC Aimia Inc Pref C 9.7558 0.0597 0.62 4.3 K 41.95 K
TA-PD Transalta A Cum Red Rat Rst Prf 8.0903 0.0488 0.61 7.26 K 58.7 K
SLF-PC Sun Life Financial Sr 3 Prf 11.5275 0.0692 0.6 17.33 K 199.73 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NTPIF Nam Tai Property Inc. 6.00 262.33 M 0.04 0.67 128.87 K 773.19 K
MSPC Metrospaces Inc 500.00 2.86 M 50.00 11.11 7 3.5 K
AZFL Amazonas Florestal Ltd 18.50 1.64 M 1.60 9.47 126 2.33 K
BLSP Blue Sphere Corporation 18.85 216.59 K 0.65 3.57 4.58 K 86.26 K
ZVOI Zovio Inc 14.77 137.92 K 0.15 1.03 378.46 K 5.59 M
SPRN Supernova Energy Inc 15.96 33.18 K 3.80 31.25 150 2.39 K
ULTRF Ultrapetrol (Bahamas) Limited 3.46 14.07 K 0.02 0.58 77.01 K 266.46 K
SIMPQ Simply Inc 1065.0002 1.55 K 42.5002 4.16 7.44 K 7.92 M
CYRNQ CYRNQ 76.20 799 0.40 0.53 5.28 K 402.64 K
PRXIQ Premier Exhibitions Inc 9.88 491 0.18 1.86 687 6.79 K
SYNE Synthesis Energy Systems Inc 126.72 157 16.00 14.45 141.39 K 17.92 M
PEHD Perigee Holdings Inc. 46.48 130 2.48 5.64 20 929.6
TBEV High Performance Beverages Company 6.40 1.40 28 3.92 K 25.08 K
PSYC Global Trac Solutions Inc 40.00 8.00 25 1.59 K 63.8 K
PPJE PPJ Healthcare Enterprises Inc 20.00 3.00 17.65 2.28 K 45.58 K
FONU FonU2 Inc 18.00 0.44 2.51 25 450
PZOO Pazoo Inc 422.50 10.00 2.42 18 7.61 K
ESINQ ITT Educational Services Inc 30.20 0.47 1.58 177.1 K 5.35 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GPUS Alset AI Ventures Inc. 12.40 8.40 210 24 297.6
DIG-H District Mines Ltd 3.60 1.20 50 216 777.6
OKAI EvokAI Creative Labs Inc. 3.8095 1.2698 50 24 91.43
LMG Lincoln Gold Mining Inc 40.00 10.00 33.33 574 22.96 K
EGT Eguana Technologies Inc 5.70 1.30 29.55 6.21 K 35.4 K
APGO Apollo Gold & Silver Corp 10.00 2.00 25 200 2 K
KEEK Personas Social Incorporated 300.00 45.00 17.65 2.7 K 808.8 K
WEC Winchester Equity Corporation 4.80 0.60 14.29 5.03 K 24.12 K
AAZ Azincourt Energy Corp 9.9842 1.1094 12.5 22.43 K 223.97 K
VVTM VVT Med Inc. 514.0187 46.729 10 54 27.76 K
RX BioSyent Inc 5.246 0.4403 9.16 94.2 K 494.17 K
BFM Bedford Metals Corp. 6.5455 0.5455 9.09 238 1.56 K
KTN Kootenay Silver Inc 4.90 0.40 8.89 8.5 K 41.65 K
PGX Prosper Gold Corp 5.20 0.40 8.33 300 1.56 K
ANDC Andina Copper Corporation 45.00 3.125 7.46 1.1 K 49.5 K
GORO Goldgroup Mining Inc. 12.00 0.80 7.14 6.32 K 75.88 K
BQE BQE Water Inc 7.50 0.50 7.14 187 K 1.4 M
XIM Ximen Mining Corp 27.00 1.50 5.88 166 K 4.48 M
GCOM Green Shift Commodities Ltd. 3.80 0.20 5.56 8.06 K 30.65 K
NAR North Arrow Minerals Inc 6.40 0.20 3.23 2.53 K 16.19 K
MXL-H MX Gold Corp 3.60 0.10 2.86 2.25 K 8.1 K
ASG Aurora Spine Corporation 4.25 0.10 2.41 7.9 K 33.58 K
CTEK CLEANTEK Industries Inc 78.2353 1.7647 2.31 537 42.01 K
NEXG NeXGold Mining Corp 6.12 0.12 2 11.71 K 71.65 K
BKM Pacific Booker Minerals Inc 5.95 0.10 1.71 8.5 K 50.57 K
TIE Coloured Ties Capital Inc. 8.7353 0.0647 0.75 8.72 K 76.2 K
CKG Chesapeake Gold Corp 3.67 0.02 0.55 61.3 K 224.99 K
© 2026 - CastFwd Corp.