Gainer Valuations for 4 June 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 4 June 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 15.3345 29.15 B 0.1171 0.77 1.09 M 16.65 M
GSAT Globalstar 54.15 11.19 B 1.95 3.74 397.95 K 21.55 M
SEB Seaboard Corporation 2847.02 3.61 B 18.5854 0.66 900 2.56 M
NHC National Healthcare Corp 38.1458 3.27 B 0.1928 0.51 14.9 K 568.37 K
NG Novagold Resources Inc 3.24 2.74 B 0.17 5.54 2.13 M 6.9 M
UUUU Energy Fuels Inc 7.59 1.78 B 0.09 1.2 27.79 K 210.93 K
REPX Riley Exploration Permian Inc 42.1779 912.51 M 1.1248 2.74 237 10 K
OBE Obsidian Energy Ltd 60.24 605.97 M 1.5655 2.67 260.11 K 15.67 M
FRD Friedman Industries Inc 7.3757 283.61 M 0.1767 2.45 7.8 K 57.53 K
ACU Acme United Corp 13.8571 269.44 M 0.3335 2.47 9.5 K 131.64 K
BKTI Bk Technologies Inc 15.2684 257.34 M 0.0798 0.53 7.72 K 117.89 K
NEN New England Realty Associates 37.5794 159.52 M 1.724 4.81 600 22.55 K
PLG Platinum Group Metals Ltd 111.00 141.95 M 2.00 1.83 900 99.9 K
LODE Comstock Mining Inc 415.00 127.01 M 2.50 0.61 119 49.38 K
SIF Sifco Industries 33.8014 124.73 M 1.2129 3.72 8.4 K 283.93 K
BDL Flanigan's Enterprises 12.259 121.04 M 0.1205 0.99 143 1.75 K
STXS Stereotaxis Inc 3.49 103.21 M 0.03 0.87 92.41 K 322.49 K
CATX Perspective Therapeutics Inc 23.20 89.77 M 0.50 2.2 271.65 K 6.3 M
WYY Widepoint Corp 16.20 60.99 M 0.85 5.54 173.34 K 2.81 M
CVU CPI Aerostructures 12.73 60.29 M 0.13 1.03 240.35 K 3.06 M
DIT Amcon Distributing Company 65.3378 58.53 M 0.5244 0.81 5.2 K 339.76 K
WWR Westwater Resources 1554.00 52.44 M 36.00 2.37 175 271.95 K
TGEN TGEN 8.41 50.72 M 0.94 12.58 112.87 K 949.23 K
CTM Castellum Inc 1064.9999 42.69 M 89.9999 9.23 12 12.78 K
XTNT Xtant Medical Holdings Inc 84.42 38.49 M 4.284 5.35 4.25 K 358.78 K
NNVC Nanoviricides Inc 76.20 36.27 M 4.00 5.54 15.34 K 1.17 M
TOON Kartoon Studios Inc 121.50 30.62 M 4.50 3.85 3.4 K 412.74 K
CPHI China Pharma Holdings 43.50 23.7 M 0.50 1.16 133 5.79 K
REED Reed's, Inc. 1276.5393 14.94 M 23.0526 1.84 172 219.56 K
AIRI Air Industries Group Inc 91.2898 14.57 M 0.7295 0.81 388 35.42 K
ACCS Access Newswire Inc 10.8901 12.8 M 0.4253 4.06 550 5.99 K
INUV Inuvo Inc 8.80 6.27 M 0.30 3.53 11.52 K 101.38 K
DSS Document Security Systems 2928.7751 4.25 M 20.5652 0.71 40 117.15 K
OPTT Ocean Power Tech Inc 448.00 3.89 M 4.00 0.9 336.17 K 150.6 M
TPHS Trinity Pl Hlds Inc 6.3236 1.97 M 0.0498 0.79 4.02 K 25.4 K
IPB Merrill Lynch & Company 14.076 0.2805 2.03 132 1.86 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ZL Soybean Oil 39.38 0.85 2.21 6.32 K 248.72 K
GC Gold 1253.00 9.00 0.72 1.32 K 1.65 M
CC Cocoa 3088.00 18.00 0.59 20.46 K 63.19 M
RU Rubber 183.30 1.00 0.55 96 17.6 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 20.2139 5.06 T 0.2282 1.14 335.48 M 6.78 B
META Meta Platforms Inc 62.8468 1.64 T 0.4663 0.75 36.51 M 2.29 B
WMT Walmart Inc. 20.4656 999.14 B 0.1115 0.55 18.6 M 380.65 M
AMD Advanced Micro Devices 4.04 844.99 B 0.10 2.54 13.29 M 53.68 M
MU Micron Technology 28.2541 820.41 B 0.2926 1.05 14.38 M 406.22 M
ASML ASML Holding N.V. ADR 77.6678 581.15 B 0.4931 0.64 748.44 K 58.13 M
COST Costco Wholesale 93.093 472.44 B 0.6403 0.69 1.29 M 120.37 M
AMAT Applied Materials 18.6083 295.63 B 0.1208 0.65 22.88 M 425.71 M
PANW Palo Alto Networks Inc 12.5567 267.11 B 0.18 1.45 11.08 M 139.18 M
NFLX Netflix Inc 6.0459 259.77 B 0.0806 1.35 174.45 M 1.05 B
AMGN Amgen Inc 85.4366 251.65 B 1.4556 1.73 3.05 M 260.71 M
GILD Gilead Sciences Inc 57.3525 211.94 B 0.3246 0.57 9.06 M 519.36 M
KLAC K L A-Tencor Corp 42.4786 199.34 B 0.2565 0.61 1.09 M 46.22 M
IBKR Interactive Brokers 5.8054 132.2 B 0.0871 1.52 1.25 M 7.27 M
SBUX Starbucks Corporation 29.8599 125.35 B 0.1959 0.66 6.5 M 193.96 M
WDC Western Digital Cp 55.3879 108.25 B 0.7828 1.43 2.31 M 128.17 M
EQIX Equinix Inc 147.6924 103.94 B 2.2913 1.58 657.3 K 97.08 M
FTNT Fortinet Inc 4.51 90.79 B 0.07 1.58 6.02 M 27.14 M
MNST Monster Beverage Cp 11.35 88.82 B 0.2267 2.04 11.41 M 129.5 M
MDLZ Mondelez Intl Inc 29.2835 84.23 B 0.1842 0.63 6.11 M 179.06 M
NTES Netease Inc ADR 11.5673 81.98 B 0.228 2.01 1.87 M 21.6 M
ROST Ross Stores Inc 30.5052 76.65 B 0.1778 0.59 1.99 M 60.75 M
HON Honeywell International Inc. Common Stock 66.1302 72.33 B 0.4157 0.63 2.55 M 168.88 M
ORLY O'Reilly Automotive 10.0567 71.92 B 0.1573 1.59 5.76 M 57.9 M
MPWR Monolithic Power Sys 35.0514 66.21 B 0.2684 0.77 230 K 8.06 M
FAST Fastenal Company 9.0594 62.92 B 0.066 0.73 6.69 M 60.62 M
IDXX Idexx Laboratories 65.385 54.89 B 0.47 0.72 286.51 K 18.73 M
CCEP Coca-Cola Europacific Partners Plc 21.0828 51.59 B 0.2432 1.17 1.96 M 41.39 M
KDP Keurig Dr Pepper Inc 7.0212 51.16 B 0.1452 2.11 2.2 M 15.46 M
WDAY Workday Inc 76.80 45.52 B 1.01 1.33 1.59 M 122.15 M
COHR Coherent Inc 13.20 42.28 B 0.09 0.69 131.8 K 1.74 M
TTWO Take-Two Interactive Software 19.59 42 B 0.12 0.62 1.04 M 20.42 M
PAYX Paychex Inc 28.4031 41.36 B 0.2644 0.94 1.97 M 55.96 M
TER Teradyne Inc 16.9971 38.31 B 0.3508 2.11 3.24 M 55.04 M
BIIB Biogen Inc 319.18 37.44 B 2.32 0.73 740.6 K 236.38 M
NBIS Nebius Group N.V. 32.98 36.43 B 0.58 1.79 3.31 M 109.27 M
ACGL Arch Capital Grp Ltd 18.2573 35.53 B 0.1586 0.88 3.78 M 69 M
GMAB Genmab A/S ADR 4.20 33.25 B 0.194 4.84 7.5 K 31.5 K
MCHP Microchip Technology 18.6779 32.76 B 0.1291 0.7 1.81 M 33.85 M
ILMN Illumina Inc 156.5467 32.49 B 1.3132 0.85 1.99 M 311.96 M
NTRS Northern Trust Corp 45.1288 32.22 B 0.5007 1.12 666.8 K 30.09 M
HBAN Huntington Bcshs 5.9081 31.92 B 0.0314 0.53 7.5 M 44.33 M
RYAAY Ryanair Hlds Plc ADR 21.2022 31.7 B 0.4164 2 403.62 K 8.56 M
WTW Weight Watchers International, Inc 93.3684 30.7 B 1.0922 1.18 370.59 K 34.6 M
CPRT Copart Inc 4.46 29.92 B 0.05 1.13 3.68 M 16.41 M
DXCM Dexcom 8.72 29.81 B 0.575 7.06 4.57 M 39.89 M
CINF Cincinnati Financial 34.6884 29.15 B 0.206 0.6 479 K 16.62 M
KHC Kraft Heinz Company 35.2417 28.7 B 0.1798 0.51 1.85 M 65.27 M
FLEX Flextronics Intl Ltd 7.7829 28.11 B 0.24 3.18 9.43 M 73.4 M
ON On Semiconductor 8.96 27.1 B 0.15 1.7 6.66 M 59.68 M
VRSK Verisk Analytics Inc 58.0391 26.55 B 0.9152 1.6 1.03 M 59.76 M
FWONA Liberty Media F1 Series A 23.4713 26.44 B 0.2683 1.16 6.53 M 153.25 M
DLTR Dollar Tree Inc 54.32 26.42 B 0.35 0.65 1.21 M 65.84 M
CASY Casey's General Stor 64.9791 25.82 B 0.4018 0.62 111.96 K 7.28 M
FCNCA First Citizens Bancs 215.8818 25.68 B 2.2763 1.07 12.3 K 2.66 M
UTHR United Therapeutic 96.70 25.07 B 1.08 1.13 417.68 K 40.39 M
PFG Principal Financial Group Inc 31.3281 24.63 B 0.5655 1.84 1.5 M 46.89 M
INCY Incyte Corp 52.49 24.52 B 1.51 2.96 2.06 M 108.16 M
LPLA Lpl Financial Hld 40.7949 24.02 B 0.4756 1.18 422.8 K 17.25 M
TROW T Rowe Price Group 52.8965 23.66 B 0.2824 0.54 1.03 M 54.24 M
ENTG Entegris Inc 11.1831 21.17 B 0.1436 1.3 661.89 K 7.4 M
CDW CDW Corporation 26.0478 21.14 B 0.175 0.68 628.3 K 16.37 M
SBAC SBA Communications 92.2093 19.99 B 0.6697 0.73 671.3 K 61.9 M
FSLR First Solar Inc 65.39 19.45 B 2.46 3.91 7.91 M 517.35 M
SWKS Skyworks Solutions 37.0207 19.45 B 0.8788 2.43 4.02 M 148.65 M
SSNC SS&C Technologies 19.7519 18.5 B 0.2094 1.07 726 K 14.34 M
NBIX Neurocrine Bioscienc 14.13 17.12 B 0.19 1.36 278.64 K 3.94 M
HAS Hasbro Inc 35.5381 17.04 B 0.4161 1.18 1.32 M 46.89 M
NWS News Cp Cl B 14.9338 16.03 B 0.0791 0.53 321.21 K 4.8 M
LSCC Lattice Semicond 8.01 15.82 B 0.04 0.5 1.01 M 8.07 M
JAZZ Jazz Pharma Plc 145.15 15.75 B 0.91 0.63 614.9 K 89.25 M
PNFP Pinnacle Finl Ptnrs 31.2885 15.54 B 0.2996 0.97 199.13 K 6.23 M
APA Apa Corp 69.8312 15.34 B 0.3775 0.54 2.19 M 152.92 M
ICLR Icon Plc 43.55 15.33 B 0.52 1.21 460.67 K 20.06 M
ZBRA Zebra Technologies 77.36 15.13 B 2.07 2.75 962.16 K 74.43 M
MANH Manhattan Assoc 33.04 14.95 B 0.45 1.38 394.15 K 13.02 M
MKSI Mks Instruments Inc 25.7768 14.43 B 0.1422 0.55 269.7 K 6.95 M
NWSA News Cp Cl A 15.2781 14.31 B 0.0875 0.58 1.8 M 27.54 M
ERIE Erie Indemnity Company 57.1705 14.23 B 0.3087 0.54 22.5 K 1.29 M
FIVE Five Below Inc 36.53 13.96 B 0.36 1 2.03 M 74.08 M
LOGI Logitech Int S.A. 10.6193 13.9 B 0.3102 3.01 579.54 K 6.15 M
SEIC Sei Investments Company 28.2215 13.09 B 0.1461 0.52 598.95 K 16.9 M
TRMB Trimble Navigation 36.69 12.55 B 0.42 1.16 737.6 K 27.06 M
TXRH Texas Roadhouse Inc 21.9309 12.35 B 0.1705 0.78 276.74 K 6.07 M
CSGP Costar Group Inc 16.04 12.2 B 0.383 2.45 2.8 M 44.99 M
GLPI Gaming & Leisure 15.3632 11.75 B 0.1452 0.95 2.22 M 34.04 M
HALO Halozyme Therapeutic 8.08 11.69 B 0.19 2.41 1.3 M 10.48 M
FDS FactSet Research Systems Inc 95.8299 11.5 B 1.0145 1.07 150.48 K 14.42 M
RGEN Repligen Cp 20.48 11.12 B 1.32 6.89 910.37 K 18.64 M
BMRN Biomarin Pharmaceuticals 63.10 11.07 B 1.52 2.47 1.66 M 104.94 M
UHAL A M E R C O 27.3508 11.01 B 0.6412 2.4 656 K 17.94 M
DPZ Domino's Pizza Inc Common Stock 63.8784 10.86 B 0.4885 0.77 204.2 K 13.04 M
SIRI Sirius XM Holdings 27.0229 10.85 B 0.3236 1.21 3.67 M 99.2 M
SMTC Semtech Corp 26.45 10.59 B 0.31 1.19 353.48 K 9.35 M
NVMI Nova Ltd 10.79 10.36 B 0.11 1.03 28.77 K 310.46 K
LFUS Littelfuse Inc 77.2271 9.74 B 0.8296 1.09 130.99 K 10.12 M
AAL American Airlines Group 40.3682 9.35 B 1.301 3.33 11.93 M 481.65 M
MORN Morningstar Inc 63.8979 9.15 B 0.3441 0.54 29.2 K 1.87 M
MTCH Match Group Inc 17.5492 9.09 B 0.0923 0.53 3.3 M 57.9 M
SAIA Saia Inc 43.45 9.06 B 0.22 0.51 171.35 K 7.44 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Stores 20.5146 999.14 B 0.1117 0.55 18.6 M 381.57 M
UNH Unitedhealth Group Inc 66.641 363 B 0.5215 0.79 3.55 M 236.77 M
MS Morgan Stanley 22.759 293.53 B 0.2553 1.13 8.07 M 183.77 M
MCD McDonald's Corporation 75.8625 199.68 B 0.7331 0.98 3.59 M 272.29 M
BLK Blackrock Inc 230.8643 188.73 B 1.5898 0.69 558.21 K 128.87 M
NVO Novo Nordisk A/S ADR 36.6878 179.46 B 0.247 0.68 659.94 K 24.21 M
ACN Accenture Plc 67.4004 152.71 B 1.2761 1.93 4.56 M 307.59 M
BX Blackstone Inc 17.043 152.38 B 0.3998 2.4 4.22 M 71.9 M
TJX TJX Companies 23.6453 150.61 B 0.5535 2.4 15.01 M 354.8 M
CB Chubb Ltd 80.1618 141.03 B 1.0082 1.27 1.01 M 81.29 M
RIO Rio Tinto Plc ADR 22.316 137.5 B 0.1402 0.63 2.1 M 46.79 M
MDT Medtronic Inc 46.8124 129.95 B 1.6365 3.62 12.43 M 581.75 M
PLD Prologis Inc 28.9581 126.49 B 0.2309 0.8 1.66 M 48.09 M
COF Capital One Financial Corp 63.8087 117.8 B 0.3223 0.51 2.09 M 133.64 M
CVS CVS Corp 55.8535 113.89 B 0.3216 0.58 2.89 M 161.52 M
NOW Servicenow Inc 51.39 103.39 B 0.98 1.94 1.4 M 71.88 M
CNQ Canadian Natural Resources 11.7823 99.45 B 0.0651 0.56 3.46 M 40.72 M
ING ING Groep N.V. ADR 7.7837 94.78 B 0.0657 0.85 707.9 K 5.51 M
KKR KKR & Co. LP 17.3296 93.14 B 0.2126 1.24 2.91 M 50.48 M
ELV Elevance Health Inc 91.4124 92.83 B 0.5218 0.57 1.44 M 132 M
TT Trane Technologies Plc 38.325 92.12 B 0.4968 1.31 2.72 M 104.36 M
SPG Simon Property Group 94.464 89.01 B 0.5098 0.54 1.35 M 127.8 M
MSI Motorola Solutions 55.2628 87.19 B 0.3041 0.55 1.23 M 68.12 M
FCX Freeport-Mcmoran Inc 29.7648 86.61 B 0.3795 1.29 8.95 M 266.32 M
ECL Ecolab Inc 96.1203 85.83 B 0.7429 0.78 692.25 K 66.54 M
JCI Johnson Controls Intl 25.8708 85.48 B 0.4116 1.62 2.86 M 74.06 M
NGG National Grid Transco Plc ADR 37.4115 84.07 B 0.3479 0.94 750.2 K 28.07 M
TRV The Travelers Companies Inc 72.8149 82.12 B 0.9691 1.35 2.05 M 149.15 M
CP Canadian Pacific Railway 31.4081 81.56 B 0.5082 1.64 9.38 M 294.55 M
CL Colgate-Palmolive Company 51.1729 77.97 B 0.3552 0.7 2.66 M 136.09 M
NOC Northrop Grumman Corp 100.7825 77.94 B 0.6347 0.63 1.24 M 125.2 M
USB-PH U.S. Bancorp 15.1143 76.26 B 0.0907 0.6 271.38 K 4.1 M
GM General Motors Company 27.4037 75.3 B 0.9455 3.57 33.25 M 911.23 M
LYG Lloyds Banking Group Plc ADR 3.1187 73.83 B 0.0237 0.77 1.65 M 5.15 M
TGT Target Corporation 40.2085 73.5 B 0.2743 0.69 3.63 M 146.08 M
MFC Manulife Financial Corp 11.0773 73.08 B 0.0878 0.8 2.04 M 22.58 M
APO Apollo Global Management Llc C 14.233 72.5 B 0.3314 2.38 1.74 M 24.72 M
AJG Arthur J. Gallagher & Company 36.9863 72.48 B 0.4322 1.18 602 K 22.27 M
DLR Digital Realty Trust 36.9386 69.64 B 0.1961 0.53 900.5 K 33.26 M
KMI Kinder Morgan 18.8689 69.48 B 0.1274 0.68 5.53 M 104.39 M
URI United Rentals 98.9906 68.41 B 1.1816 1.21 1.47 M 145.68 M
ET Energy Transfer LP 10.3799 66.9 B 0.1849 1.81 2.65 M 27.49 M
TAK Takeda Pharmaceutical Co. Ltd ADR 12.7943 66.87 B 0.0892 0.7 25.2 K 322.42 K
BSX Boston Scientific Corp 13.05 64.79 B 0.08 0.62 7.74 M 101.06 M
MET Metlife Inc 36.5459 64.65 B 1.0474 2.95 15.03 M 549.19 M
CRH CRH Plc ADR 20.7851 64.43 B 0.2394 1.17 34.6 K 719.16 K
AFL Aflac Inc 23.4534 62.77 B 0.1969 0.85 3.36 M 78.91 M
PSA Public Storage 108.4185 62.77 B 0.6804 0.63 737.85 K 80 M
DAL Delta Air Lines Inc 36.6569 60.66 B 0.8866 2.48 13.83 M 506.81 M
TRGP Targa Resources 67.891 60.32 B 0.426 0.63 235.3 K 15.97 M
BDX Becton Dickinson and Company 75.8087 57.91 B 0.604 0.8 1.05 M 79.75 M
NKE Nike Inc 34.5406 57.44 B 0.2632 0.77 7.36 M 254.11 M
OKE Oneok Inc 31.3645 55.08 B 0.2269 0.73 819.5 K 25.7 M
ETR Entergy Corp 24.0409 53.38 B 0.1224 0.51 2.58 M 62.06 M
HUM Humana Inc 113.5415 52.6 B 0.7615 0.68 1.34 M 152.68 M
AZO Autozone 541.15 51.78 B 13.04 2.47 258.99 K 140.15 M
FNV Franco Nev Corp 40.8098 49.33 B 0.3925 0.97 334.1 K 13.63 M
F Ford Motor Company 9.0738 49.04 B 0.1297 1.45 33.7 M 305.78 M
WCN Waste Connections Inc 26.6072 47.83 B 0.1615 0.61 668.1 K 17.78 M
STT State Street Corp 47.9615 46.69 B 0.3833 0.81 1.96 M 94.15 M
CMG Chipotle Mexican Grill 11.1768 45.44 B 0.165 1.5 18.79 M 210.01 M
IQV Iqvia Holdings Inc 52.63 45.34 B 1.19 2.31 1.23 M 64.71 M
AIG American International Group 41.6035 42.68 B 0.2123 0.51 10.72 M 445.87 M
PRU Prudential Financial Inc 53.2865 42.29 B 1.2461 2.39 5.31 M 283.06 M
LYV Live Nation Entertainment 23.98 41.53 B 0.41 1.74 1.06 M 25.52 M
UI Ubiquiti Networks 32.2937 41.5 B 0.4905 1.54 791.58 K 25.56 M
SLF Sun Life Financial Inc 21.9087 40.86 B 0.2397 1.11 209.4 K 4.59 M
CBRE CBRE Group Inc 30.58 38.85 B 0.44 1.46 1.98 M 60.42 M
CIEN Ciena Corp 18.99 38.59 B 0.17 0.9 4.99 M 94.79 M
TKO Tko Group Holdings Inc Cl A 9.2232 37.57 B 0.083 0.91 814.1 K 7.51 M
MLM Martin Marietta Materials 111.6238 37.57 B 1.1559 1.05 417.61 K 46.62 M
HIG Hartford Financial Services Group 27.9073 36.85 B 0.2346 0.85 2.95 M 82.41 M
HEI-A HEICO Corporation 20.2679 35.86 B 0.1901 0.95 101.89 K 2.07 M
IX Orix Corp ADR 4.2952 35 B 0.0975 2.32 41 K 176.1 K
HSY Hershey Foods Corp 73.6489 34.96 B 0.8991 1.24 983.8 K 72.46 M
CNC Centene Corp 18.2825 34.75 B 0.185 1.02 1.89 M 34.63 M
EXR Extra Space Storage Inc 33.8794 34.68 B 0.1993 0.59 506 K 17.14 M
RMD Resmed Inc 43.1685 32.93 B 0.3869 0.9 338.2 K 14.6 M
RJF Raymond James Financial 27.5484 32.29 B 0.2017 0.74 551.55 K 15.19 M
LH Laboratory Corp of America Holdings 85.4281 30.12 B 1.4898 1.77 1.05 M 89.75 M
PCG Pacific Gas & Electric Company 40.2004 29.14 B 0.2103 0.53 2.23 M 89.49 M
WST West Pharmaceutical Services 39.7379 28.74 B 0.1989 0.5 175.2 K 6.96 M
WRB W.R. Berkley Corp 10.2617 28.54 B 0.125 1.23 1.26 M 12.95 M
DGX Quest Diagnostics Inc 48.3714 28.52 B 0.5571 1.17 3.43 M 166.12 M
CLS Celestica Inc 11.64 28.24 B 0.09 0.78 278.25 K 3.24 M
PPG PPG Industries 82.2791 27.48 B 0.8637 1.06 1.57 M 129.47 M
LVS Las Vegas Sands 53.9781 26.44 B 0.5243 0.98 3.76 M 202.84 M
CHD Church & Dwight Company 29.5405 26.38 B 0.273 0.93 1.63 M 48.28 M
FTI Technipfmc Plc 39.4653 25.1 B 0.4749 1.22 1.45 M 57.18 M
STE Steris Corp 45.9808 25.07 B 0.3238 0.71 195.1 K 8.97 M
ATI Allegheny Technologies Inc 38.0019 24.82 B 0.379 1.01 1.26 M 47.97 M
BRO Brown & Brown 13.5554 23.85 B 0.1072 0.8 901.4 K 12.22 M
RL Ralph Lauren Corp 123.7682 23.81 B 0.9079 0.74 848.2 K 104.98 M
THC Tenet Healthcare Corp 47.49 23.1 B 0.53 1.13 1.19 M 56.56 M
LUV Southwest Airlines Company 23.9748 22.67 B 0.1402 0.59 5.16 M 123.73 M
L Loews Corp 41.4503 22.43 B 0.3591 0.87 995.3 K 41.26 M
EFX Equifax Inc 63.061 22.11 B 0.6684 1.07 295 K 18.6 M
XPO Xpo Logistics Inc 8.8317 21.93 B 0.2247 2.61 691.57 K 6.11 M
BBY Best Buy Company 18.4977 21.83 B 0.3175 1.75 4.74 M 87.61 M
BR Broadridge Financial Solutions Llc 33.9404 21.82 B 0.7251 2.18 891.2 K 30.25 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IVQ-U Invesque Inc 3.5118 0.878 33.34 60 210.71
PIF Polaris Infrastructure Inc 38.3958 9.599 33.33 270 10.37 K
IVQ Invesque Inc CAD 4.3764 1.0941 33.33 60 262.58
MSCL Satellos Bioscience Inc 81.60 7.20 9.68 132 10.77 K
CDR Condor Energies Inc 3.05 0.20 7.02 5.18 K 15.8 K
NG Novagold Res Inc 3.56 0.23 6.91 262.87 K 935.81 K
MRE Martinrea International Inc 10.1108 0.5208 5.43 315.76 K 3.19 M
TGO Terago Inc 5.48 0.28 5.38 300 1.64 K
BYL Baylin Technologies Inc 4.05 0.20 5.19 11.5 K 46.58 K
ET Evertz Technologies Ltd 4.7467 0.2034 4.48 70.6 K 335.12 K
CXI Currency Exchange International Corp 13.11 0.56 4.46 40 K 524.4 K
OR Osisko Gold Royalties Ltd 12.6963 0.5164 4.24 261.29 K 3.32 M
YGR Yangarra Resources Ltd 3.75 0.15 4.17 396 K 1.49 M
VNP 5N Plus Inc 4.35 0.17 4.07 519.7 K 2.26 M
SGR-U Slate Grocery REIT 4.0978 0.153 3.88 700 2.87 K
SGR-UN Slate Grocery REIT 4.3963 0.1552 3.66 26.7 K 117.38 K
AC Air Canada 9.51 0.33 3.59 3.18 M 30.2 M
TOU Tourmaline Oil Corp 35.6392 1.1026 3.19 577.5 K 20.58 M
BB Blackberry Ltd 8.40 0.25 3.07 2.14 M 17.95 M
OBE Obsidian Energy Ltd 73.64 2.17 3.04 1.56 M 114.88 M
FVI Fortuna Mines Inc 4.42 0.13 3.03 94.7 K 418.57 K
ORIO ORIO 30.2694 0.8816 3 1.59 K 48.22 K
LNR Linamar Corp 57.7684 1.6692 2.98 289.81 K 16.74 M
PGIC Premium Global Income Split Corp 32.1322 0.9116 2.92 444 14.27 K
SYZ Sylogist Ltd 6.3056 0.1772 2.89 6.8 K 42.88 K
CU-PC Canadian Util Cum Red Sec Y Prf 13.876 0.3876 2.87 10.03 K 139.22 K
SJ Stella Jones Inc 25.8263 0.7109 2.83 39.6 K 1.02 M
EDR Endeavour Silver Corp 3.9819 0.1091 2.82 61.18 K 243.62 K
WTE Westshore Terminals Investment Corp 18.9728 0.5038 2.73 125.82 K 2.39 M
CSCI Cosciens Biopharma Inc 11800.00 300.00 2.61 1 11.8 K
SSRM Ssr Mining Inc 6.8764 0.1724 2.57 129.4 K 889.81 K
IAG IA Financial Corp Inc 29.4017 0.7358 2.57 530.1 K 15.59 M
OTEX Open Text Corp 20.1397 0.4535 2.3 507.2 K 10.21 M
ALS Altius Minerals Corp 11.1999 0.2472 2.26 61.34 K 686.95 K
BDGI Badger Infrastructure Solutions Ltd 30.7142 0.6624 2.2 158.4 K 4.87 M
IFC Intact Financial Corp 55.557 1.1864 2.18 375.2 K 20.84 M
IMG Iamgold Corp 3.79 0.08 2.16 3.47 M 13.16 M
PPL-PA Pembina Pipeline Corp Pref A 10.9896 0.2215 2.06 4.76 K 52.31 K
CEU Ces Energy Solutions Corp 8.3095 0.1623 1.99 527.4 K 4.38 M
CP Canadian Pacific Kansas City Ltd 34.321 0.6695 1.99 1.81 M 62.28 M
MG Magna International Inc 37.9978 0.7105 1.91 912.75 K 34.68 M
TAL Petrotal Corp 39.4277 0.7169 1.85 1.7 K 66.99 K
HBM Hudbay Minerals Inc 9.6807 0.1742 1.83 450.7 K 4.36 M
POU Paramount Resources Ltd 23.4879 0.3997 1.73 283.3 K 6.65 M
TRP-PA TC Energy Corp Pref Series 1 12.5148 0.2121 1.72 18.21 K 227.93 K
TFII Tfi International Inc 19.5092 0.3293 1.72 487.69 K 9.51 M
VLN Velan Inc Sv 15.7764 0.2636 1.7 700 11.04 K
PTM Platinum Group Metals Ltd 121.00 2.00 1.68 1.11 K 134.79 K
AAV Advantage Oil & Gas Ltd 6.96 0.11 1.61 1.45 M 10.11 M
FNV Franco-Nevada Corp 44.5813 0.7039 1.6 213.7 K 9.53 M
DIR-UN Dream Industrial Real Estate Investment Trust 4.4823 0.0695 1.57 78.2 K 350.52 K
TNT-UN True North Commercial Real Estate Investment Trust 14.0246 0.2125 1.54 2.54 K 35.66 K
EFN Element Fleet Management Corp 8.3608 0.1263 1.53 2.67 M 22.3 M
SLF Sun Life Financial Inc 23.9566 0.3529 1.5 944.4 K 22.62 M
FRU Freehold Royalties Ltd 12.3317 0.1783 1.47 126.57 K 1.56 M
TVE Tamarack Valley Energy Ltd 5.4229 0.0781 1.46 534.33 K 2.9 M
SGY Surge Energy Inc 31.5377 0.4486 1.44 224.86 K 7.09 M
PZA Pizza Pizza Royalty Corp 6.3026 0.0872 1.4 49.6 K 312.61 K
QBR-A Quebecor Inc 10.3557 0.1432 1.4 400 4.14 K
RBA Rb Global Inc 19.6815 0.2717 1.4 205.27 K 4.04 M
HBP Helix Biopharm 10.90 0.15 1.4 940 10.25 K
BCE-PI BCE Inc Pref AI 11.8366 0.1624 1.39 10.15 K 120.11 K
EDV Endeavour Mining Corp 5.99 0.082 1.39 22.29 K 133.52 K
PD Precision Drilling Corp 290.40 3.80 1.33 611.76 K 177.66 M
PDV Prime Dividend Corp Cl A 4.3997 0.0573 1.32 1.23 K 5.43 K
AIF Altus Group Ltd 19.0109 0.2432 1.3 167.33 K 3.18 M
DGS-PA Dividend Growth Split Corp Pref A 5.4045 0.0684 1.28 46.76 K 252.73 K
KEL Kelt Exploration Ltd 13.44 0.17 1.28 615.4 K 8.27 M
CCL-B CCL Industries Inc 18.2857 0.2307 1.28 700.16 K 12.8 M
QBR-B Quebecor Inc 10.3765 0.1274 1.24 479.2 K 4.97 M
CJT Cargojet Inc 18.758 0.229 1.24 4.8 K 90.04 K
RUS Russel Metals 16.3844 0.1954 1.21 175.9 K 2.88 M
CF Canaccord Genuity Group Inc 3.0793 0.0357 1.17 2.5 M 7.7 M
GDC Genesis Land J 3.2067 0.0371 1.17 22.06 K 70.74 K
BCE-PA BCE Inc Pref AA 10.3954 0.1193 1.16 4.79 K 49.74 K
BCE-PR BCE Inc Pref R 11.3558 0.1286 1.15 7.51 K 85.3 K
FFH Fairfax Financial Holdings Ltd 411.7287 4.6477 1.14 86.49 K 35.61 M
TCW Trican Well 10.8867 0.1217 1.13 640.5 K 6.97 M
BN-PR Brookfield Corporation 13.5342 0.151 1.13 7.65 K 103.56 K
BCE-PG Bce Inc Pref G 12.173 0.1347 1.12 2.79 K 33.95 K
X TMX Group Ltd 8.8978 0.0974 1.11 368.61 K 3.28 M
TC Tucows Inc 14.66 0.16 1.1 400 5.86 K
EFR Energy Fuels Inc 8.26 0.09 1.1 13.9 K 114.81 K
CGX Cineplex Inc 32.0454 0.3484 1.1 206.73 K 6.62 M
WILD Wildbrain Ltd 5.3213 0.0575 1.09 653.7 K 3.48 M
CLS Celestica Inc Sv 12.72 0.13 1.03 162.6 K 2.07 M
CPX-PE Capital Power Corporation Pref E 10.2939 0.1047 1.03 13.86 K 142.66 K
SIA Sienna Senior Living Inc 6.1876 0.0627 1.02 63.92 K 395.54 K
LB Laurentian Bank 25.045 0.2502 1.01 143.85 K 3.6 M
AGI Alamos Gold Inc Cls A 7.9427 0.0783 1 195.42 K 1.55 M
SAP Saputo Inc 23.3845 0.2295 0.99 396 K 9.26 M
BCE BCE Inc 25.3561 0.2486 0.99 859.52 K 21.79 M
AQN Algonquin Power and Utilities Corp 4.3771 0.0429 0.99 92.27 K 403.87 K
ENB-PY Enbridge Inc Pref 3 11.5931 0.1131 0.99 11.23 K 130.16 K
ENB-PD Enbridge D Cum Redeemable Prf 10.8312 0.1053 0.98 6.99 K 75.75 K
CF-PC Canaccord Genuity Group Inc Pref C 8.892 0.0855 0.97 20 K 177.85 K
CAE Cae Inc 13.2573 0.1267 0.96 1.58 M 20.9 M
FFH-PK Fairfax Financial Holdings Ltd Pref K 12.6148 0.1197 0.96 13.02 K 164.3 K
XTD Tdb Split Corp. Class A Shares 3.6761 0.0344 0.94 1.6 K 5.88 K
BDI Black Diamond Group Ltd 24.5991 0.2288 0.94 113.48 K 2.79 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 9.85 82.42 B 0.06 0.61 9.43 K 92.9 K
BRDCY Bridgestone Corporation 13.6434 32.65 B 0.1558 1.16 66.14 K 902.43 K
GAMI GAMCO Investors Inc 34.4789 536.94 M 0.2318 0.68 21.73 K 749.12 K
NTPIF Nam Tai Property Inc. 7.94 262.33 M 0.47 6.29 571.12 K 4.53 M
ACRG American Clean Resources Group Inc. 82.50 98.71 M 8.00 10.74 260 21.45 K
MDCN Medican Enterprises Inc 20.50 4.65 M 1.10 5.67 4.64 K 95.2 K
AZFL Amazonas Florestal Ltd 13.40 1.64 M 1.60 13.56 132 1.77 K
SEII Sharing Economy International Inc 1080.02 1.29 M 14.02 1.32 351 379.09 K
DNAX DNA Brands Inc 1680.00 339.48 K 70.00 4.35 29 48.72 K
BLSP Blue Sphere Corporation 40.30 216.59 K 1.30 3.33 212.88 K 8.58 M
ZVOI Zovio Inc 13.22 137.92 K 0.23 1.77 160.01 K 2.12 M
ERFB ERF Wireless Inc 2090.00 84.13 K 90.00 4.5 12.06 K 25.2 M
ASHI Vapor Hub International Inc. 98.00 60.28 K 6.00 6.52 1.31 K 128.48 K
XDSL mPhase Technologies Inc 5.00 16.8 K 0.50 11.11 1.2 K 5.99 K
CBRI CMTSU Liquidation Inc 4.70 8.16 K 0.05 1.08 193.05 K 907.34 K
STTO SITO Mobile Ltd. 4.10 5.13 K 0.35 9.33 3.5 K 14.35 K
EVKG Ever-Glory International Group Inc. 5.35 2.92 K 0.13 2.49 12 K 64.2 K
CYRNQ CYRNQ 59.40 799 0.60 1.02 260 15.44 K
DOMR Dominion Resources Black Warrior Trust 8.2056 785 0.2267 2.84 69.79 K 572.69 K
SPDC Speed Commerce Inc 59.52 603 8.00 15.53 31.64 K 1.88 M
TBEV High Performance Beverages Company 5.80 4.50 346.15 155.05 K 899.31 K
IFLM Independent Film Development Corporation 18.75 1.25 7.14 3 K 56.25 K
TREVQ Trevali Mining Corporation 9.29 0.39 4.38 840 7.8 K
SOGFF Strategic Oil & Gas Ltd 7.598 0.158 2.12 7.9 K 60.02 K
PZOO Pazoo Inc 1342.50 17.50 1.32 4 5.37 K
ESINQ ITT Educational Services Inc 17.31 0.19 1.11 649.84 K 11.25 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 29.25 59.03 M 3.75 14.71 80 2.34 K
AZR Azarga Metals Corp 3.50 315.11 K 0.50 16.67 28.82 K 100.87 K
SKYG Sky Gold Corp 36.00 15.00 71.43 46 1.66 K
FMN Fidelity Minerals Corp 11.25 3.75 50 108 1.22 K
KCC Kincora Copper Limited 18.00 3.00 20 70.03 K 1.26 M
MXL-H MX Gold Corp 4.20 0.70 20 40.73 K 171.04 K
FUSE Fuse Cobalt Inc 3.50 0.50 16.67 80 280
ZC Zimtu Capital Corp 3.75 0.50 15.38 9.84 K 36.9 K
BQE BQE Water Inc 4.00 0.50 14.29 37 K 148 K
AAZ Azincourt Energy Corp 4.2789 0.4754 12.5 521 2.23 K
QYOU QYOU Media Inc 3.36 0.36 12 41 137.76
WEB Westbridge Energy Corporation 8.1462 0.6788 9.09 1.65 K 13.44 K
RTM RT Minerals Corp 75.00 5.00 7.14 46 3.45 K
GBU Gabriel Resources Ltd 8.90 0.50 5.95 52.29 K 465.41 K
WEC Winchester Equity Corporation 3.80 0.20 5.56 1.05 K 4.01 K
TIE Coloured Ties Capital Inc. 5.2412 0.1941 3.85 35.6 K 186.59 K
CAMB Cambria Gold Mines Inc. 44.50 1.00 2.3 5 K 222.5 K
GIP Green Impact Partners Inc 127.50 2.50 2 67 8.54 K
FP FP Newspapers Inc 3.6938 0.0673 1.86 2.65 K 9.78 K
SLG PetroTal Corp 7.3063 0.1329 1.85 169.88 K 1.24 M
© 2026 - CastFwd Corp.