Gainer Volumes for 13 May 2014 from 00:00:00 until 23:59:59

Gainer Volumes for 13 May 2014 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
LNG Cheniere Energy 55.0274 54.08 B 0.841 1.55 1.93 M
SIM Grupo Simec S.A. DE C.V. ADR 11.8317 4.22 B 0.2426 2.09 10.92 K
UUUU Energy Fuels Inc 6.88 2.93 B 0.06 0.88 67.91 K
NOG Northern Oil and Gas 121.1792 2.27 B 4.8569 4.18 126.79 K
FISK Empire State Realty Op LP Se 12.2374 1.32 B 0.258 2.15 1.25 K
OGCP Empire State Realty Op LP Se 12.2756 1.26 B 0.1569 1.29 8.6 K
RLGT Radiant Logistics 3.07 388.23 M 0.02 0.66 18.62 K
GORO Gold Resource Corp 3.4053 361.01 M 0.6047 21.59 3.69 M
CIX Compx International Inc 6.9169 349.73 M 0.3192 4.84 34.82 K
ELLO Ellomay Capital Ltd 9.6727 272.91 M 0.1849 1.95 6.43 K
NEN New England Realty Associates 33.3854 198.71 M 0.4274 1.3 1.1 K
PLX Protalix Biotherapeutics 39.00 182.9 M 1.10 2.9 24.97 K
ESP Espey Mfg. & Electronics 17.9023 174.96 M 0.2488 1.41 4 K
INTT Intest Corp 3.87 155.17 M 0.03 0.78 12.45 K
EPM Evolution Petroleum Corp 5.4605 130.75 M 0.0894 1.66 148.9 K
STXS Stereotaxis Inc 3.69 129.99 M 0.04 1.1 78.88 K
MHH Mastech Holdings Inc 8.615 95.39 M 0.11 1.29 27.3 K
IOR Income Opportunity Realty Trust 6.48 86.59 M 0.3365 5.48 712
OPHC Optimumbank Hlds 14.00 86.49 M 0.399 2.93 46
IBIO Ibio Inc 2150.00 69.05 M 50.00 2.38 9
CVU CPI Aerostructures 12.28 64.07 M 0.18 1.49 10.79 K
DIT Amcon Distributing Company 66.6077 61.1 M 0.6719 1.02 1.7 K
CPHI China Pharma Holdings 41.00 52.75 M 1.00 2.5 665
ATNM Actinium Pharmaceuticals Inc 326.3997 26.26 M 16.20 5.22 1.33 K
CKX Ckx Lands 14.365 22.17 M 0.1066 0.75 1.95 K
BRN Barnwell Industries 3.1806 13.88 M 0.0671 2.16 3.65 K
REED Reed's, Inc. 1527.2367 9.78 M 69.158 4.74 197
UUU Universal Security Instruments 3.747 9.69 M 0.0842 2.3 10.1 K
OGEN Oragenics Inc 34560.00 2.21 M 3060.00 9.71 4

Commodities (COMM) Unknown

Symbol Company Name Price U Capital Δ U Δ % Volume
T Crude Oil WTI 101.70 539.39 B 1.11 1.1 253.59 K
CL Crude Oil 101.70 1.11 1.1 253.59 K
GC Gold 1305.70 11.10 0.86 25

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
GOOG Alphabet Inc Class C 26.365 4.07 T 0.1567 0.6 33.07 M
GOOGL Alphabet Inc Class A 26.855 4.07 T 0.1542 0.58 40.24 M
MSFT Microsoft Corporation 33.9091 2.9 T 0.6124 1.84 27 M
AMZN Amazon.com Inc 15.232 2.53 T 0.089 0.59 70.2 M
TSLA Tesla Inc 12.6773 1.12 T 0.366 2.97 106.46 M
AMD Advanced Micro Devices 4.03 791.48 B 0.06 1.51 11.22 M
AZN Astrazeneca Plc ADR 49.7324 265.72 B 0.311 0.63 6.33 M
TMUS T-Mobile US 31.652 196.44 B 0.5961 1.92 6.54 M
STX Seagate Technology 29.9322 171.41 B 0.5779 1.97 4.45 M
QCOM Qualcomm Inc 57.439 164.09 B 0.2858 0.5 5.85 M
EQIX Equinix Inc 143.3612 103.31 B 1.2344 0.87 846 K
CSX CSX Corp 8.1425 93.26 B 0.1047 1.3 17.12 M
MDLZ Mondelez Intl Inc 29.0456 83.42 B 0.1995 0.69 7.35 M
AEP American Electric Power Company 34.4065 69.53 B 0.3097 0.91 2.94 M
FANG Diamondback Energy 56.6757 56.2 B 0.7764 1.39 955.6 K
EXC Exelon Corp 16.5899 46.64 B 0.1071 0.65 9.29 M
ODFL Old Dominion Freight Line Inc 19.6566 46.33 B 0.1851 0.95 1.16 M
UAL United Airlines Holdings Inc 42.14 38.76 B 0.56 1.35 4.17 M
NBIS Nebius Group N.V. 29.54 37.63 B 0.26 0.89 4.02 M
KMB Kimberly-Clark Corp 72.0983 37.58 B 0.6997 0.98 1.24 M
NTAP Netapp Inc 25.9457 33.94 B 0.9022 3.6 5.94 M
ALNY Alnylam Pharmaceuticals 57.92 27.43 B 0.41 0.71 1.76 M
VRSN Verisign Inc 48.5246 26.47 B 0.2568 0.53 1.69 M
JBHT J B Hunt Transport 69.2863 26.04 B 0.4919 0.72 740.36 K
TSEM Tower Semiconductor 8.53 22.35 B 0.06 0.71 199.7 K
EXPD Expeditors Intl 38.1899 21.84 B 0.6337 1.69 1.74 M
SBAC SBA Communications 90.9708 19.76 B 0.9633 1.07 1.22 M
EVRG Evergy Inc 22.9773 19.19 B 0.1427 0.62 1.61 M
PAAS Pan Amer Silver Corp 10.7988 17.93 B 0.1883 1.77 1.21 M
LULU Lululemon Athletica 45.38 13.52 B 0.61 1.36 3.56 M
HTHT Huazhu Group Ltd ADR 4.6343 12.99 B 0.1326 2.95 858.72 K
ICLR Icon Plc 41.95 12.67 B 1.20 2.94 903.31 K
MDGL Madrigal Pharmaceuticals Inc 150.50 12.61 B 1.40 0.94 38.17 K
ARWR Arrowhead Pharma 11.24 12.3 B 0.33 3.02 1.62 M
IESC Ies Holdings 6.50 11.39 B 0.25 4 1.5 K
SIRI Sirius XM Holdings 26.4566 10.97 B 0.5664 2.19 6.89 M
CYTK Cytokinetics 4.42 10.92 B 0.06 1.38 971.91 K
SAIA Saia Inc 41.37 10.49 B 0.64 1.57 287.99 K
WYNN Wynn Resorts Ltd 172.7469 10.28 B 2.9937 1.76 1.72 M
HALO Halozyme Therapeutic 8.04 9.88 B 0.52 6.91 11.8 M
BRKR Bruker Corp 20.0575 9.79 B 0.2206 1.11 985.6 K
IONS Ionis Pharmaceuticals 25.09 8.81 B 0.58 2.37 3.75 M
KTOS Kratos Defns 7.82 8.23 B 0.09 1.16 542.63 K
ZG Zillow Grp Inc Cl A 31.7892 7.85 B 0.658 2.11 1.51 M
CHRD Chord Energy Corp 29.7738 7.78 B 0.4706 1.61 1.6 M
PCTY Paylocity Hld Corp 16.28 7.75 B 0.40 2.52 229.81 K
SFM Sprouts Farmers Mark 28.55 7.44 B 0.70 2.51 1.96 M
PPC Pilgrim's Pride 15.8802 7.13 B 0.0961 0.61 1.42 M
SIMO Silicon Motion Techn ADR 12.4618 7.11 B 0.2272 1.86 302.13 K
RIOT Riot Blockchain Inc 13.9117 6.9 B 0.0714 0.52 14.43 K
URBN Urban Outfitters Inc 37.19 6.46 B 0.30 0.81 2.45 M
CAMT Camtek Ltd 3.1541 6.32 B 0.0371 1.19 33.91 K
NICE Nice Ltd ADR 37.8142 6.15 B 0.6088 1.64 388.2 K
RUSHB Rush Entpr Cl B 11.7001 6.14 B 0.0716 0.62 14.12 K
LSTR Landstar System 52.0905 6.03 B 0.4276 0.83 405.3 K
CWST Casella Waste Sys 5.39 5.69 B 0.05 0.94 198.68 K
GRFS Grifols S.A. ADR 17.4006 5.58 B 0.1052 0.61 789.94 K
SBRA Sabra REIT 11.2352 5.56 B 0.1765 1.6 903.91 K
CAR Avis Budget Group 52.3034 5.37 B 1.5107 2.97 2.03 M
ORKA Oruka Therapeutics Inc 1170.9897 5.31 B 8.1318 0.7 143
SSRM Ssr Mining Inc 7.5334 5.19 B 0.0381 0.51 1.03 M
OMAB Grupo Aeroportuario ADR 17.327 5.14 B 0.208 1.22 18.47 K
MYRG MYR Group Inc 26.02 5.01 B 1.43 5.82 335.6 K
SLMBP SLM Cp Srs B Pfd 34.4046 4.81 B 0.5619 1.66 4.3 K
QLYS Qualys Inc 22.53 4.76 B 0.90 4.16 291.83 K
MARA Marathon Digital Holdings 66.00 3.83 B 2.00 3.13 3.11 K
OPCH Option Care Health Inc 29.12 3.76 B 1.16 4.15 461.75 K
BELFB BEL Fuse Inc Cl B 18.0776 3.6 B 0.1465 0.82 36.6 K
LBTYA Liberty Global Ord A 18.6665 3.56 B 0.259 1.41 3.33 M
LBTYK Liberty Global Ord C 18.6728 3.47 B 0.2366 1.28 4.39 M
SFNC Simmons First Natl 14.3875 3.4 B 0.1259 0.88 269 K
NMIH Nmi Holdings Inc 10.14 3.37 B 0.08 0.8 129.51 K
AMBA Ambarella Inc 23.81 3.25 B 0.47 2.01 833.99 K
ARCB Arcbest Corp 38.1518 3.16 B 0.5085 1.35 458.46 K
SBLK Star Bulk Carriers 33.134 3.05 B 0.6688 2.06 20.79 K
CHRN ChronoScale Corporation 3717.00 3.01 B 94.5017 2.61 15
HUBG Hub Group Inc A 22.564 2.78 B 0.5055 2.29 1.29 M
SUPN Supernus Pharm 7.80 2.7 B 0.23 3.04 381.27 K
BELFA BEL Fuse Cl A 17.8995 2.67 B 1.0591 6.29 600
PLUG Plug Power Inc 4.09 2.65 B 0.19 4.87 55.17 M
BCRX Biocryst Pharma Inc 8.33 2.35 B 0.62 8.04 1.24 M
NWL Newell Rubbermaid Inc 18.8332 2.21 B 0.1142 0.61 2.04 M
PRDO Perdoceo Education Corp 4.8207 2.17 B 0.1038 2.2 1.1 M
JBLU Jetblue Airways Cp 8.86 2.13 B 0.10 1.14 7.88 M
GT Goodyear Tire Rubber 22.1187 2.04 B 0.3757 1.73 3.49 M
STRA Strayer Education 44.9951 1.99 B 0.3852 0.86 205.7 K
NEO Neogenomics Inc 3.2846 1.99 B 0.0496 1.53 227.23 K
WB Weibo Corp ADR 14.33 1.97 B 0.3857 2.77 2.36 M
VNET 21Vianet Group Inc ADR 26.54 1.79 B 0.41 1.57 685.87 K
PDFS Pdf Solutions Inc 19.07 1.72 B 0.23 1.22 323.13 K
IMKTA Ingles Markets Inc 23.1623 1.7 B 0.1773 0.77 115.44 K
SRPT Sarepta Therapeutics 34.06 1.64 B 1.52 4.67 1.78 M
IMOS Chipmos Tech ADR 8.7115 1.64 B 0.0756 0.88 416.49 K
FORTY Formula Sys [1985] ADR 24.3132 1.63 B 0.8969 3.83 1.09 K
FCEL Fuelcell Energy Inc 9331.2002 1.6 B 691.2002 8 2.32 K
INNV Innovage Holding Corp 45.15 1.57 B 8.295 22.51 2
INVA Innoviva Inc 20.2278 1.57 B 0.2693 1.35 778.73 K
PAHC Phibro Anl Htlh A 14.1451 1.5 B 0.0872 0.62 130.74 K
ATEC Alphatec Holdings 16.32 1.49 B 0.12 0.74 20.84 K
ALNT Allient Inc 7.3274 1.47 B 0.1466 2.04 16.2 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
LLY Eli Lilly and Company 48.4423 1.08 T 0.8956 1.88 6.84 M
KO Coca-Cola Company 28.2393 383.27 B 0.1993 0.71 11.58 M
CAT Caterpillar Inc 79.3742 360.51 B 0.7038 0.89 3.95 M
MRK Merck & Company 36.6877 321.97 B 0.3028 0.83 9.39 M
BML-PG Bank of America Corporation 11.3938 256.65 B 0.1269 1.13 6.55 K
BML-PH Bank of America Corporation 11.295 255.02 B 0.0842 0.75 3.81 K
TM Toyota Motor Corp Ltd 83.9345 251.34 B 1.6353 1.99 564.21 K
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.6724 247.41 B 0.0457 1.26 1.3 M
BAC-PL Bank of America Corporation 576.2834 246.64 B 3.6189 0.63 1.16 K
BML-PJ Bank of America Corporation 12.1409 225.37 B 0.0812 0.67 26.61 K
BHP BHP Billiton Ltd ADR 29.8459 211.13 B 0.2799 0.95 1.75 M
MCD McDonald's Corporation 76.0567 192.92 B 0.4922 0.65 3.96 M
ABT Abbott Laboratories 31.4699 188.12 B 0.3095 0.99 6.27 M
UNP Union Pacific Corp 73.9731 173.48 B 0.487 0.66 3.25 M
BA Boeing Company 115.3428 168.7 B 0.7347 0.64 3.13 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.2493 158.58 B 0.0819 1.58 660.5 K
BX Blackstone Inc 15.6996 158.16 B 0.1226 0.79 5.69 M
DHR Danaher Corp 30.5582 139.07 B 0.2263 0.75 4.23 M
SONY Sony Group Corp ADR 3.1838 137.06 B 0.0342 1.09 10.37 M
PGR Progressive Corp 17.9333 128.08 B 0.1361 0.76 6.62 M
MO Altria Group 21.1167 125.42 B 0.1248 0.59 9.94 M
GSK Glaxosmithkline Plc ADR 30.6252 106.65 B 0.2096 0.69 7.86 M
ACN Accenture Plc 64.3555 105.97 B 0.3958 0.62 1.38 M
MCK Mckesson Corp 164.9467 104.03 B 5.2874 3.31 3.3 M
NEM Newmont Mining Corp 19.163 97.51 B 0.132 0.69 3.2 M
WM Waste Management 34.5717 95.01 B 0.1803 0.52 1.66 M
BN Brookfield Corporation 8.5115 93.12 B 0.0532 0.63 2.76 M
KKR KKR & Co. LP 17.0143 92.57 B 0.1906 1.13 3.7 M
UPS United Parcel Service 66.8125 88.88 B 0.6518 0.99 3.69 M
FCX Freeport-Mcmoran Inc 30.6704 86.24 B 0.5778 1.92 12.96 M
WMB Williams Companies 22.9925 85.77 B 0.2428 1.07 5.8 M
PWR Quanta Services 33.5829 84.2 B 0.3249 0.98 2.72 M
PSX Phillips 66 54.8228 82.92 B 0.4684 0.86 2.57 M
TRV The Travelers Companies Inc 71.4612 82.72 B 0.6691 0.95 2.25 M
GM General Motors Company 26.3757 80.61 B 0.2476 0.95 9.05 M
EOG Eog Resources 76.9455 77.73 B 1.1194 1.48 3.43 M
SU Suncor Energy Inc 25.2665 77.69 B 0.1852 0.74 2.01 M
NOC Northrop Grumman Corp 100.8597 76 B 0.5163 0.51 908.5 K
NSC Norfolk Southern Corp 75.4937 75.41 B 0.6344 0.85 1.35 M
TDG Transdigm Group Inc 99.6232 70.73 B 2.337 2.4 1.02 M
AFL Aflac Inc 23.9898 65.49 B 0.1468 0.62 3.19 M
VALE Vale S.A. ADR 6.4088 62.37 B 0.0462 0.73 19.36 M
D Dominion Resources 42.1414 62.05 B 0.2838 0.68 2 M
TRGP Targa Resources 64.2532 56.81 B 0.3914 0.61 290.6 K
OXY Occidental Petroleum Corp 65.4327 55.73 B 0.7381 1.14 3.56 M
CVE Cenovus Energy Inc 22.0944 54.21 B 0.2207 1.01 588.7 K
CAH Cardinal Health 48.1194 53.66 B 0.8291 1.75 2.64 M
DVN Devon Energy Corp 48.5351 51.28 B 0.9314 1.96 4.72 M
INFY Infosys Ltd ADR 4.5377 51.01 B 0.0285 0.63 10.65 M
MT Arcelormittal ADR 32.8635 49.7 B 0.3271 1.01 1.62 M
CTA-PA E. I. du Pont de Nemours and Company 42.0829 46.79 B 0.4816 1.16 1.24 K
WDS Woodside Energy Group Ltd 24.1253 45.77 B 0.2238 0.94 4.26 K
IX Orix Corp ADR 4.222 42.91 B 0.0843 2.04 88 K
AIG American International Group 40.9135 42.52 B 0.4398 1.09 8.38 M
DHI D.R. Horton 20.2679 41.73 B 0.4288 2.16 9.42 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 75.9084 41.24 B 1.0377 1.39 500.2 K
TEVA Teva Pharmaceutical Industries Ltd ADR 46.1908 40.42 B 1.0916 2.42 4.5 M
KB KB Financial Group Inc ADR 22.2009 39.87 B 0.2141 0.97 85.43 K
HMC Honda Motor Company ADR 22.1223 39.81 B 0.5831 2.71 1.13 M
A Agilent Technologies 36.791 39.63 B 0.2719 0.74 2.05 M
CLS Celestica Inc 11.55 37.76 B 0.17 1.49 214.49 K
KMB Kimberly-Clark Corp 72.0983 37.59 B 0.6997 0.98 1.24 M
HSY Hershey Foods Corp 72.8388 37.3 B 0.4887 0.68 927.2 K
PUK Prudential Public Ltd Company ADR 30.537 36.54 B 0.2312 0.76 194.65 K
IRM Iron Mountain Inc 12.6886 35.93 B 0.1281 1.02 1.55 M
TKO Tko Group Holdings Inc Cl A 15.2614 35.81 B 0.1493 0.99 1.18 M
SHG Shinhan Financial Group Co. Ltd ADR 28.0062 32.24 B 0.5855 2.14 17.9 K
UI Ubiquiti Networks 31.5348 31.65 B 2.3131 7.92 2.75 M
PBA Pembina Pipeline Cor 21.7244 29.31 B 0.443 2.08 340.1 K
FTI Technipfmc Plc 37.7932 28.6 B 0.3744 1 1.72 M
NMR Nomura Holdings Inc ADR 3.9565 28.27 B 0.0657 1.69 392.1 K
TECK Teck Resources Ltd 19.1937 28.16 B 0.0984 0.52 1.54 M
AWK American Water Works 37.1452 26.97 B 0.592 1.62 1.14 M
PPL PPL Corp 18.2968 26.86 B 0.1533 0.84 4.65 M
HPQ HP Inc 10.2659 25.98 B 0.1419 1.4 16.18 M
PHM Pultegroup 16.4444 25.2 B 0.2238 1.38 11.63 M
DRI Darden Restaurants 31.9834 24.31 B 0.1636 0.51 1.1 M
IHG Intercontinental Hotels Group ADR 29.6737 23.96 B 0.277 0.94 45.47 K
BURL Burlington Stores Inc 29.16 23.36 B 0.19 0.66 375.6 K
MTZ Mastec Inc 40.57 22.71 B 0.39 0.97 1 M
STZ Constellation Brands Inc 68.3105 22.6 B 0.6083 0.9 632.95 K
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 80.2051 22.49 B 0.5499 0.69 50.3 K
RL Ralph Lauren Corp 118.7907 22.36 B 1.4494 1.24 1.56 M
THC Tenet Healthcare Corp 46.03 22.19 B 1.45 3.25 2.02 M
TSN Tyson Foods 30.4976 21.49 B 0.2054 0.68 2.45 M
LEN Lennar Corp 31.1521 20.83 B 0.4307 1.4 4.45 M
BCH Banco DE Chile ADR 13.4048 20.6 B 0.0834 0.63 162.83 K
LEN-B Lennar Corporation 27.8577 20.32 B 0.4289 1.56 37.96 K
CF Cf Industries Holdings 35.887 19.56 B 1.0494 3.01 5.24 M
MGA Magna International 35.6047 18.81 B 0.2204 0.62 1.11 M
BR Broadridge Financial Solutions Llc 32.0472 18.41 B 0.6767 2.16 1.17 M
TU Telus Corp 10.0186 17.38 B 0.0543 0.54 233.2 K
OVV Ovintiv Inc 88.1992 17.22 B 1.612 1.86 1.96 M
CX Cemex S.A.B. DE C.V. ADR 10.8424 16.88 B 0.093 0.87 16.38 M
DINO HF Sinclair Corp 32.6872 16.22 B 0.317 0.98 1.84 M
WF Woori Finance Holdings Co. Ltd ADR 20.7312 15.86 B 0.7356 3.68 9.49 K
JHX James Hardie Industries Se ADR 10.2703 15.2 B 0.119 1.17 74.06 K
CDE Coeur Mining Inc 8.13 15.08 B 0.07 0.87 1.19 M
ARMK Aramark Holdings Corp 17.08 15.03 B 0.1377 0.81 582.67 K
RTO Rentokil Initial Plc ADR 9.4861 14.81 B 0.0539 0.57 100

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
SOIL Saturn Oil and Gas Inc 3.20 0.40 14.29 1.6 K
YGR Yangarra Resources Ltd 3.69 0.24 6.96 304.93 K
BLDP Ballard Power Systems Inc 3.48 0.22 6.75 963.05 K
APS Aptose Biosciences Inc 86.40 5.40 6.67 401.69 K
DPM Dundee Precious Metals Inc 3.0594 0.1841 6.4 419.73 K
BDT Bird Construction Inc 7.6175 0.3617 4.98 120.7 K
Y Yellow Pages Ltd 14.2232 0.5895 4.32 234.6 K
PXT Parex Resources Inc 8.6086 0.3527 4.27 2.26 M
TOT Total Energy Services Inc 17.5244 0.6827 4.05 39.34 K
AC Air Canada 8.28 0.31 3.89 2.01 M
USA Americas Silver Corp 8.10 0.30 3.85 5.3 K
SYZ Sylogist Ltd 5.9823 0.2111 3.66 9.05 K
LNR Linamar Corp 55.4765 1.9574 3.66 232.33 K
PEY Peyto Exploration and Dvlpmnt Corp 8.3962 0.2768 3.41 599.7 K
WCP Whitecap Resources Inc 7.4842 0.1926 2.64 2 M
TOU Tourmaline Oil Corp 34.9802 0.8999 2.64 701.1 K
TECK-A Teck Resources Limited 22.7143 0.5694 2.57 3.92 K
POU Paramount Resources Ltd 22.4887 0.5486 2.5 266.6 K
ACX Act Energy Technologies Ltd 11.1156 0.2658 2.45 41.92 K
TVA-B TVA Group Inc 8.65 0.20 2.37 900
WFG West Fraser Timber CO Ltd 46.8599 1.0091 2.2 229.3 K
MDI Major Drilling Grp 8.312 0.1761 2.16 110.5 K
CSE-PA Capstone Infrastructure Corp 8.1066 0.1691 2.13 4.06 K
PPL Pembina Pipeline Corp 20.5194 0.4241 2.11 1.33 M
OVV Ovintiv Inc 96.574 1.8861 1.99 1.36 M
PAAS Pan American Silver Corp 11.7465 0.2284 1.98 206.14 K
CFP Canfor Corp 25.88 0.48 1.89 341.4 K
MAL Magellan Aero 7.1815 0.1303 1.85 11.48 K
GUD Knight Therapeutics Inc 5.55 0.10 1.83 100.3 K
AOV Amotiv Limited 5.55 0.10 1.83 100.28 K
BCE-PY BCE Inc Pref Y 11.2434 0.1907 1.73 4.43 K
CSCI Cosciens Biopharma Inc 12000.00 200.00 1.69 1
CLS Celestica Inc Sv 12.61 0.21 1.69 109.4 K
AFN Ag Growth International Inc 30.5623 0.5028 1.67 26.9 K
CVG Clairvest Group 18.801 0.3088 1.67 101
ADN Acadian Timber Corp 5.9641 0.0965 1.64 21.77 K
III Imperial Metals Corp 14.35 0.23 1.63 22.71 K
TCS Tecsys Inc J 5.5223 0.0876 1.61 54.3 K
JAG Jaguar Mining Inc 5.9853 0.0906 1.54 29.34 K
IFP Interfor Corp 16.3021 0.2441 1.52 60.5 K
MRC Morguard Corp 132.5039 1.9828 1.52 1.75 K
MATR Mattr Corp 45.7044 0.6724 1.49 96.63 K
MCB Mccoy Global Inc 5.3549 0.0773 1.46 43 K
CTC Canadian Tire Corp Ltd 113.5019 1.603 1.43 565
ELF E-L Financial 4.4484 0.0626 1.43 205
CEU Ces Energy Solutions Corp 8.4857 0.1131 1.35 290.4 K
CJT Cargojet Inc 17.8422 0.2375 1.35 14.8 K
HBM Hudbay Minerals Inc 9.4678 0.1259 1.35 631.5 K
ALA AltaGas Ltd 26.6154 0.3357 1.28 196.97 K
FTS-PF Fortis 1St Cum Red Srs F Prf 12.7547 0.1607 1.28 2.56 K
BRE Bridgemarq Real Estate Services Inc 4.8314 0.0605 1.27 6.1 K
EDV Endeavour Mining Corp 6.6465 0.0821 1.25 27.05 K
ESI Ensign Energy Services Inc 4.8135 0.0594 1.25 191.28 K
SII Sprott Inc 20.7821 0.2557 1.25 6.3 K
NPI Northland Power Inc 8.7252 0.1047 1.21 247.35 K
GDC Genesis Land J 3.1176 0.0371 1.2 16.84 K
ENGH Enghouse Systems Ltd 12.1295 0.1417 1.18 22.96 K
CPH Cipher Pharmaceuticals Inc 7.75 0.09 1.17 58.9 K
TRZ Transat At Inc 8.75 0.10 1.16 138.17 K
CVE Cenovus Energy Inc 24.0961 0.2738 1.15 1.2 M
X TMX Group Ltd 8.5309 0.0966 1.15 110.21 K
QBR-B Quebecor Inc 10.2393 0.1158 1.14 775.8 K
CHR Chorus Aviation Inc 20.422 0.2263 1.12 113.39 K
AAV Advantage Oil & Gas Ltd 6.46 0.07 1.1 354.12 K
FRU Freehold Royalties Ltd 11.2949 0.1137 1.02 57.23 K
HBP Helix Biopharm 10.00 0.10 1.01 3 K
BIR Birchcliff Energy Ltd 7.8215 0.0772 1 273.6 K
ORIO ORIO 29.9755 0.2939 0.99 407
DC-A Dundee Corporation 7.7194 0.0753 0.99 114.19 K
MFI Maple Leaf Foods 11.0407 0.1063 0.97 627.51 K
ENB-PV Enbridge Inc Pref 1 11.4372 0.1021 0.9 3.52 K
BOS Airboss America J 5.7056 0.0502 0.89 118.78 K
ENB-PFV Enbridge Inc Pref 5 11.5348 0.1005 0.88 6.72 K
ADEN Adentra Inc 9.4372 0.0817 0.87 16.4 K
AKT-A AKITA Drilling Ltd 13.2724 0.1137 0.86 1.65 K
WPK Winpak Ltd 21.7208 0.1856 0.86 10.1 K
POW Power Corp of Canada Sv 16.4118 0.1389 0.85 558.73 K
LAS-A Lassonde Industries Inc 90.756 0.7673 0.85 1.89 K
MID-UN MINT Income Fund 4.4431 0.0368 0.84 21.11 K
BN Brookfield Corporation 9.3143 0.0771 0.83 2.26 M
EFN Element Fleet Management Corp 8.405 0.0695 0.83 288.57 K
MRU Metro Inc 18.8806 0.1544 0.82 914.41 K
SU Suncor Energy Inc 27.5557 0.2235 0.82 1.46 M
EFR Energy Fuels Inc 7.49 0.06 0.81 32.9 K
QBR-A Quebecor Inc 10.2645 0.0811 0.8 100
STN Stantec Inc 28.0812 0.2186 0.78 142.25 K
KEY Keyera Corp 17.2201 0.1332 0.78 223.56 K
AGF-B AGF Management Limited 6.6193 0.0509 0.77 106.3 K
MG Magna International Inc 35.6525 0.2741 0.77 469.79 K
AD-UN Alaris Equity Partners Income Trust 11.5516 0.0875 0.76 69.34 K
CAE Cae Inc 13.2302 0.0996 0.76 398.94 K
FFH Fairfax Financial Holdings Ltd 401.9123 2.989 0.75 16.88 K
BCE-PC BCE Inc Pref AC 10.3525 0.0766 0.75 783
IGM Igm Financial Inc 26.5702 0.1947 0.74 348.64 K
BCE-PS Bce Inc Pref S 11.0057 0.0802 0.73 3.1 K
DSG Descartes Sys 14.08 0.10 0.72 58.69 K
SPPP-U Sprott Physical Platinum & Palladium Tr 9.86 0.07 0.72 11.5 K
VET Vermilion Energy Inc 41.4545 0.2934 0.71 242.4 K
DII-B Dorel Industries Inc 13.2329 0.0928 0.71 15.36 K
TRI-PB Thomson Reuters Corp Sr B Prf 9.6912 0.0657 0.68 6.2 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
TOYOF Toyota Motor Corporation 5.0256 253.24 B 0.0973 1.97 154.98 K
ATLPF Atlas Copco AB 5.3874 98.33 B 0.0677 1.27 12.8 K
MBGAF Mercedes-Benz Group AG 63.002 51.37 B 0.5817 0.93 23.7 K
LNWO Light & Wonder, Inc. 9.79 6.52 B 0.60 6.53 3.17 M
FWFW Flywheel Advanced Technology Inc 11.00 4.79 M 0.10 0.92 1.48 K
MDCN Medican Enterprises Inc 17.40 4.65 M 2.10 13.73 8.48 K
ERHE ERHC Energy Inc 5.19 2.88 M 0.11 2.17 314.67 K
MSPC Metrospaces Inc 350.00 2.86 M 50.00 16.67 8
AHRO Authentic Holdings Inc. 3.395 990.47 K 0.28 8.99 399
MJLB Ultrack Systems Inc 23.00 424.93 K 1.00 4.55 32
BOTY Lingerie Fighting Championships Inc 600.00 168.81 K 340.00 130.77 2 K
WDBG Woodbrook Group Holdings Inc 18.018 70.27 K 5.4054 42.86 626
USRM U.S. Stem Cell Inc 27.50 64.15 K 0.50 1.85 1.39 K
AMBS Amarantus BioScience Holdings Inc 10.65 63.04 K 0.135 1.28 7.71 K
LOTE Lot78 Inc 7.9758 17.28 K 0.5501 7.41 723
XDSL mPhase Technologies Inc 5.50 16.8 K 0.50 10 697
STTO SITO Mobile Ltd. 4.30 5.13 K 0.30 7.5 35.87 K
EVKG Ever-Glory International Group Inc. 5.73 2.92 K 0.37 6.9 15.3 K
SIMPQ Simply Inc 550.00 1.55 K 60.00 12.24 2.74 K
DOMR Dominion Resources Black Warrior Trust 6.8091 785 0.0621 0.92 29.67 K
PRXIQ Premier Exhibitions Inc 8.50 491 0.10 1.19 987
YVRLF Liquid Media Group Ltd. 81.00 482 1.20 1.5 97
IFLM Independent Film Development Corporation 15.00 3.25 27.66 877.52 K
MRNJ Metatron Inc 1949.9259 389.9852 25 2
PZOO Pazoo Inc 1200.00 42.50 3.67 4
FONU FonU2 Inc 16.00 0.20 1.27 1.12 K
TREVQ Trevali Mining Corporation 9.48 0.081 0.86 2.3 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
DIG-H District Mines Ltd 22.80 10.80 90 299
MRZL Mont Royal Resources Limited. 5.5944 1.6317 41.18 73.72 K
AEP Atlas Engineered Products Ltd 3.60 1.00 38.46 7.67 K
INTR Intrepid Metals Corp. 4.00 1.00 33.33 1.25 K
SKEL Skeleton Coast Uranium Corp. 30.00 6.00 25 262
NVX NV Gold Corporation 10.25 2.00 24.24 1.02 K
ZKL-H China Keli Electric Company Ltd 18.00 3.00 20 5
MOON Blue Moon Metals Inc 7.00 1.00 16.67 20
AIS A.I.S. Resources Limited 5.00 0.50 11.11 600
NEXM NexMetals Mining Corp. 88.00 8.00 10 552
UCU Ucore Rare Metals Inc 3.30 0.30 10 319 K
UNO-H Northern Uranium Corp 3.375 0.25 8 600
MVI-H Monitor Ventures Inc 13.75 1.00 7.84 1.9 K
WEC Winchester Equity Corporation 3.60 0.20 5.88 100
CTN Centurion Minerals Ltd 52.7999 2.40 4.76 72
EPO-H Encanto Potash Corp 6.25 0.25 4.17 1.06 K
VVTM VVT Med Inc. 584.1121 23.3644 4.17 87
CWV Crown Point Energy Inc 5.3096 0.1831 3.57 7.89 K
NEXG NeXGold Mining Corp 4.32 0.12 2.86 1.18 K
EGT Eguana Technologies Inc 4.90 0.10 2.08 1.75 K
ANDC Andina Copper Corporation 31.875 0.625 2 312
NCP Nickel Creek Platinum Corp. 64.00 1.00 1.59 309
OGW Ongwe Minerals Inc. 22.40 0.32 1.45 1.31 K
RET-A Reitmans (Canada) Limited 5.5114 0.0483 0.88 69.14 K
CTEK CLEANTEK Industries Inc 175.8824 1.1765 0.67 879
© 2026 - CastFwd Corp.