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

Gainer Volumes 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
CQP Cheniere Energy Partners LP 15.3345 30.51 B 0.1171 0.77 1.09 M
GSAT Globalstar 54.15 10.12 B 1.95 3.74 397.95 K
SEB Seaboard Corporation 2847.02 4.39 B 18.5854 0.66 900
NHC National Healthcare Corp 38.1458 3.57 B 0.1928 0.51 14.9 K
UUUU Energy Fuels Inc 7.59 2.68 B 0.09 1.2 27.79 K
NG Novagold Resources Inc 3.24 2.54 B 0.17 5.54 2.13 M
REPX Riley Exploration Permian Inc 42.1779 728.12 M 1.1248 2.74 237
OBE Obsidian Energy Ltd 60.24 655.75 M 1.5655 2.67 260.11 K
CATX Perspective Therapeutics Inc 23.20 327.31 M 0.50 2.2 271.65 K
BKTI Bk Technologies Inc 15.2684 295.34 M 0.0798 0.53 7.72 K
FRD Friedman Industries Inc 7.3757 244.07 M 0.1767 2.45 7.8 K
ACU Acme United Corp 13.8571 228.24 M 0.3335 2.47 9.5 K
NEN New England Realty Associates 37.5794 198.7 M 1.724 4.81 600
SIF Sifco Industries 33.8014 167.36 M 1.2129 3.72 8.4 K
PLG Platinum Group Metals Ltd 111.00 158.53 M 2.00 1.83 900
STXS Stereotaxis Inc 3.49 129.99 M 0.03 0.87 92.41 K
WYY Widepoint Corp 16.20 97.39 M 0.85 5.54 173.34 K
TGEN TGEN 8.41 89.75 M 0.94 12.58 112.87 K
BDL Flanigan's Enterprises 12.259 70.61 M 0.1205 0.99 143
CVU CPI Aerostructures 12.73 63.14 M 0.13 1.03 240.35 K
CTM Castellum Inc 1064.9999 62.86 M 89.9999 9.23 12
DIT Amcon Distributing Company 65.3378 60.54 M 0.5244 0.81 5.2 K
XTNT Xtant Medical Holdings Inc 84.42 59.86 M 4.284 5.35 4.25 K
WWR Westwater Resources 1554.00 49.72 M 36.00 2.37 175
CPHI China Pharma Holdings 43.50 48.7 M 0.50 1.16 133
NNVC Nanoviricides Inc 76.20 35.39 M 4.00 5.54 15.34 K
OPTT Ocean Power Tech Inc 448.00 35.02 M 4.00 0.9 336.17 K
TOON Kartoon Studios Inc 121.50 33.96 M 4.50 3.85 3.4 K
ACCS Access Newswire Inc 10.8901 26.4 M 0.4253 4.06 550
INUV Inuvo Inc 8.80 13.8 M 0.30 3.53 11.52 K
AIRI Air Industries Group Inc 91.2898 13.15 M 0.7295 0.81 388
REED Reed's, Inc. 1276.5393 9.88 M 23.0526 1.84 172
DSS Document Security Systems 2928.7751 4.92 M 20.5652 0.71 40
TPHS Trinity Pl Hlds Inc 6.3236 1.53 M 0.0498 0.79 4.02 K
IPB Merrill Lynch & Company 14.076 0.2805 2.03 132
LODE Comstock Mining Inc 415.00 2.50 0.61 119

Commodities (COMM) Unknown

Symbol Company Name Price U Capital Δ U Δ % Volume
GC Gold 1253.00 9.00 0.72 1.32 K
RU Rubber 183.30 1.00 0.55 96

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
AAPL Apple Inc 20.2139 4.97 T 0.2282 1.14 335.48 M
META Meta Platforms Inc 62.8468 1.49 T 0.4663 0.75 36.51 M
WMT Walmart Inc. Common Stock 20.5959 908.97 B 0.1121 0.55 18.6 M
MU Micron Technology 28.2541 833.4 B 0.2926 1.05 14.38 M
AMD Advanced Micro Devices 4.04 700.44 B 0.10 2.54 13.29 M
ASML ASML Holding N.V. ADR 77.6678 597.66 B 0.4931 0.64 748.44 K
COST Costco Wholesale 93.093 431.96 B 0.6403 0.69 1.29 M
AMAT Applied Materials 18.6083 346.52 B 0.1208 0.65 22.88 M
NFLX Netflix Inc 6.0459 310.04 B 0.0806 1.35 174.45 M
PANW Palo Alto Networks Inc 12.5567 256.03 B 0.18 1.45 11.08 M
KLAC K L A-Tencor Corp 42.4786 222.31 B 0.2565 0.61 1.09 M
AMGN Amgen Inc 85.4366 209.21 B 1.4556 1.73 3.05 M
GILD Gilead Sciences Inc 57.3525 164.79 B 0.3246 0.57 9.06 M
WDC Western Digital Cp 55.3879 159.26 B 0.7828 1.43 2.31 M
HON Honeywell International Inc. Common Stock 66.1302 152.79 B 0.4157 0.63 2.55 M
IBKR Interactive Brokers 5.8054 146.32 B 0.0871 1.52 1.25 M
SBUX Starbucks Corporation 29.8599 118.69 B 0.1959 0.66 6.5 M
FTNT Fortinet Inc 4.51 112.26 B 0.07 1.58 6.02 M
EQIX Equinix Inc 147.6924 99.42 B 2.2913 1.58 657.3 K
MNST Monster Beverage Cp 11.35 95.09 B 0.2267 2.04 11.41 M
MDLZ Mondelez Intl Inc 29.2835 83.42 B 0.1842 0.63 6.11 M
NTES Netease Inc ADR 11.5673 83.05 B 0.228 2.01 1.87 M
ROST Ross Stores Inc 30.5052 80.82 B 0.1778 0.59 1.99 M
ORLY O'Reilly Automotive 10.0567 75.11 B 0.1573 1.59 5.76 M
WBD Discovery Inc Series A 78.63 64.28 B 0.80 1.03 1.51 M
MPWR Monolithic Power Sys 35.0514 61.35 B 0.2684 0.77 230 K
FAST Fastenal Company 9.0594 54.85 B 0.066 0.73 6.69 M
EA Electronic Arts Inc 33.9496 52.38 B 0.2137 0.63 2.45 M
TER Teradyne Inc 16.9971 50 B 0.3508 2.11 3.24 M
CCEP Coca-Cola Europacific Partners Plc 21.0828 49.19 B 0.2432 1.17 1.96 M
TTWO Take-Two Interactive Software 19.59 45.75 B 0.12 0.62 1.04 M
IDXX Idexx Laboratories 65.385 44.95 B 0.47 0.72 286.51 K
PAYX Paychex Inc 28.4031 43.76 B 0.2644 0.94 1.97 M
COHR Coherent Inc 13.20 43.44 B 0.09 0.69 131.8 K
KDP Keurig Dr Pepper Inc 7.0212 42.79 B 0.1452 2.11 2.2 M
WDAY Workday Inc 76.80 41.49 B 1.01 1.33 1.59 M
MCHP Microchip Technology 18.6779 38.69 B 0.1291 0.7 1.81 M
FLEX Flextronics Intl Ltd 7.7829 37.74 B 0.24 3.18 9.43 M
NBIS Nebius Group N.V. 32.98 37.63 B 0.58 1.79 3.31 M
ACGL Arch Capital Grp Ltd 18.2573 36.53 B 0.1586 0.88 3.78 M
HBAN Huntington Bcshs 5.9081 34.14 B 0.0314 0.53 7.5 M
NTRS Northern Trust Corp 45.1288 32.87 B 0.5007 1.12 666.8 K
KHC Kraft Heinz Company 35.2417 32.75 B 0.1798 0.51 1.85 M
CASY Casey's General Stor 64.9791 32.14 B 0.4018 0.62 111.96 K
BIIB Biogen Inc 319.18 30.89 B 2.32 0.73 740.6 K
ON On Semiconductor 8.96 30.66 B 0.15 1.7 6.66 M
RYAAY Ryanair Hlds Plc ADR 21.2022 30.11 B 0.4164 2 403.62 K
WTW Weight Watchers International, Inc 93.3684 29.84 B 1.0922 1.18 370.59 K
ILMN Illumina Inc 156.5467 29.48 B 1.3132 0.85 1.99 M
DXCM Dexcom 8.72 28.99 B 0.575 7.06 4.57 M
CPRT Copart Inc 4.46 28.53 B 0.05 1.13 3.68 M
CINF Cincinnati Financial 34.6884 28.05 B 0.206 0.6 479 K
VRSK Verisk Analytics Inc 58.0391 27.93 B 0.9152 1.6 1.03 M
LPLA Lpl Financial Hld 40.7949 27.02 B 0.4756 1.18 422.8 K
TROW T Rowe Price Group 52.8965 25.47 B 0.2824 0.54 1.03 M
INCY Incyte Corp 52.49 25.39 B 1.51 2.96 2.06 M
FCNCA First Citizens Bancs 215.8818 25.17 B 2.2763 1.07 12.3 K
DLTR Dollar Tree Inc 54.32 24.78 B 0.35 0.65 1.21 M
PFG Principal Financial Group Inc 31.3281 24.45 B 0.5655 1.84 1.5 M
FWONA Liberty Media F1 Series A 23.4713 23.43 B 0.2683 1.16 6.53 M
UTHR United Therapeutic 96.70 22.27 B 1.08 1.13 417.68 K
FSLR First Solar Inc 65.39 21.41 B 2.46 3.91 7.91 M
SBAC SBA Communications 92.2093 19.76 B 0.6697 0.73 671.3 K
CDW CDW Corporation 26.0478 18.9 B 0.175 0.68 628.3 K
SSNC SS&C Technologies 19.7519 18.86 B 0.2094 1.07 726 K
NBIX Neurocrine Bioscienc 14.13 18.18 B 0.19 1.36 278.64 K
NWS News Cp Cl B 14.9338 17.76 B 0.0791 0.53 321.21 K
GMAB Genmab A/S ADR 4.20 17.51 B 0.194 4.84 7.5 K
MKSI Mks Instruments Inc 25.7768 17.4 B 0.1422 0.55 269.7 K
ENTG Entegris Inc 11.1831 16.3 B 0.1436 1.3 661.89 K
JAZZ Jazz Pharma Plc 145.15 16.08 B 0.91 0.63 614.9 K
PNFP Pinnacle Finl Ptnrs 31.2885 15.83 B 0.2996 0.97 199.13 K
NWSA News Cp Cl A 15.2781 15.68 B 0.0875 0.58 1.8 M
LSCC Lattice Semicond 8.01 15.48 B 0.04 0.5 1.01 M
LOGI Logitech Int S.A. 10.6193 14.78 B 0.3102 3.01 579.54 K
TXRH Texas Roadhouse Inc 21.9309 13.75 B 0.1705 0.78 276.74 K
ICLR Icon Plc 43.55 13.64 B 0.52 1.21 460.67 K
UHAL A M E R C O 27.3508 13.61 B 0.6412 2.4 656 K
TRMB Trimble Navigation 36.69 13.58 B 0.42 1.16 737.6 K
ZBRA Zebra Technologies 77.36 13.48 B 2.07 2.75 962.16 K
HAS Hasbro Inc 35.5381 13.47 B 0.4161 1.18 1.32 M
GLPI Gaming & Leisure 15.3632 13.03 B 0.1452 0.95 2.22 M
ERIE Erie Indemnity Company 57.1705 13 B 0.3087 0.54 22.5 K
APA Apa Corp 69.8312 12.97 B 0.3775 0.54 2.19 M
SEIC Sei Investments Company 28.2215 12.37 B 0.1461 0.52 598.95 K
CSGP Costar Group Inc 16.04 12.18 B 0.383 2.45 2.8 M
MANH Manhattan Assoc 33.04 12.07 B 0.45 1.38 394.15 K
DPZ Domino's Pizza Inc Common Stock 63.8784 11.97 B 0.4885 0.77 204.2 K
BMRN Biomarin Pharmaceuticals 63.10 11.86 B 1.52 2.47 1.66 M
NVMI Nova Ltd 10.79 11.67 B 0.11 1.03 28.77 K
FIVE Five Below Inc 36.53 11.58 B 0.36 1 2.03 M
SIRI Sirius XM Holdings 27.0229 10.97 B 0.3236 1.21 3.67 M
AMKR Amkor Technology 10.052 10.59 B 0.186 1.89 2.11 M
SAIA Saia Inc 43.45 10.49 B 0.22 0.51 171.35 K
LFUS Littelfuse Inc 77.2271 10.38 B 0.8296 1.09 130.99 K
WYNN Wynn Resorts Ltd 176.2773 10.28 B 1.6604 0.95 1.03 M
FDS FactSet Research Systems Inc 95.8299 10.28 B 1.0145 1.07 150.48 K
AEIS Advanced Energy 18.2761 10.1 B 0.8628 4.95 903.5 K
HALO Halozyme Therapeutic 8.08 9.88 B 0.19 2.41 1.3 M
AAL American Airlines Group 40.3682 9.81 B 1.301 3.33 11.93 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
WMT Wal-Mart Stores 20.5146 899.76 B 0.1117 0.55 18.6 M
UNH Unitedhealth Group Inc 66.641 381.94 B 0.5215 0.79 3.55 M
MS Morgan Stanley 22.759 320.39 B 0.2553 1.13 8.07 M
NVO Novo Nordisk A/S ADR 36.6878 228.39 B 0.247 0.68 659.94 K
MCD McDonald's Corporation 75.8625 192.92 B 0.7331 0.98 3.59 M
TJX TJX Companies 23.6453 178.55 B 0.5535 2.4 15.01 M
BLK Blackrock Inc 230.8643 175.74 B 1.5898 0.69 558.21 K
BX Blackstone Inc 17.043 158.16 B 0.3998 2.4 4.22 M
RIO Rio Tinto Plc ADR 22.316 152.31 B 0.1402 0.63 2.1 M
CB Chubb Ltd 80.1618 140.37 B 1.0082 1.27 1.01 M
PLD Prologis Inc 28.9581 136.31 B 0.2309 0.8 1.66 M
CVS CVS Corp 55.8535 135.15 B 0.3216 0.58 2.89 M
COF Capital One Financial Corp 63.8087 129.88 B 0.3223 0.51 2.09 M
NOW Servicenow Inc 51.39 119.38 B 0.98 1.94 1.4 M
MDT Medtronic Inc 46.8124 112.06 B 1.6365 3.62 12.43 M
ACN Accenture Plc 67.4004 105.97 B 1.2761 1.93 4.56 M
TT Trane Technologies Plc 38.325 98.77 B 0.4968 1.31 2.72 M
CNQ Canadian Natural Resources 11.7823 96.88 B 0.0651 0.56 3.46 M
ING ING Groep N.V. ADR 7.7837 93.18 B 0.0657 0.85 707.9 K
KKR KKR & Co. LP 17.3296 92.57 B 0.2126 1.24 2.91 M
SPG Simon Property Group 94.464 89.53 B 0.5098 0.54 1.35 M
FCX Freeport-Mcmoran Inc 29.7648 86.24 B 0.3795 1.29 8.95 M
LYG Lloyds Banking Group Plc ADR 3.1187 85.43 B 0.0237 0.77 1.65 M
JCI Johnson Controls Intl 25.8708 85.06 B 0.4116 1.62 2.86 M
TRV The Travelers Companies Inc 72.8149 82.72 B 0.9691 1.35 2.05 M
ELV Elevance Health Inc 91.4124 81.65 B 0.5218 0.57 1.44 M
CP Canadian Pacific Railway 31.4081 81.04 B 0.5082 1.64 9.38 M
GM General Motors Company 27.4037 80.61 B 0.9455 3.57 33.25 M
ECL Ecolab Inc 96.1203 79.84 B 0.7429 0.78 692.25 K
NGG National Grid Transco Plc ADR 37.4115 78.5 B 0.3479 0.94 750.2 K
USB-PH U.S. Bancorp 15.1143 76.82 B 0.0907 0.6 271.38 K
NOC Northrop Grumman Corp 100.7825 76 B 0.6347 0.63 1.24 M
CL Colgate-Palmolive Company 51.1729 74.81 B 0.3552 0.7 2.66 M
MFC Manulife Financial Corp 11.0773 73.16 B 0.0878 0.8 2.04 M
MSI Motorola Solutions 55.2628 72.08 B 0.3041 0.55 1.23 M
KMI Kinder Morgan 18.8689 70.86 B 0.1274 0.68 5.53 M
ET Energy Transfer LP 10.3799 69.51 B 0.1849 1.81 2.65 M
AJG Arthur J. Gallagher & Company 36.9863 69.09 B 0.4322 1.18 602 K
APO Apollo Global Management Llc C 14.233 69.05 B 0.3314 2.38 1.74 M
BSX Boston Scientific Corp 13.05 68.43 B 0.08 0.62 7.74 M
DLR Digital Realty Trust 36.9386 67.31 B 0.1961 0.53 900.5 K
CRH CRH Plc ADR 20.7851 66.63 B 0.2394 1.17 34.6 K
TGT Target Corporation 40.2085 66.27 B 0.2743 0.69 3.63 M
URI United Rentals 98.9906 66.1 B 1.1816 1.21 1.47 M
AFL Aflac Inc 23.4534 65.49 B 0.1969 0.85 3.36 M
NKE Nike Inc 34.5406 64 B 0.2632 0.77 7.36 M
MET Metlife Inc 36.5459 62.43 B 1.0474 2.95 15.03 M
F Ford Motor Company 9.0738 60.89 B 0.1297 1.45 33.7 M
PSA Public Storage 108.4185 57.84 B 0.6804 0.63 737.85 K
TRGP Targa Resources 67.891 56.81 B 0.426 0.63 235.3 K
OKE Oneok Inc 31.3645 56.7 B 0.2269 0.73 819.5 K
DAL Delta Air Lines Inc 36.6569 56.67 B 0.8866 2.48 13.83 M
TAK Takeda Pharmaceutical Co. Ltd ADR 12.7943 56.09 B 0.0892 0.7 25.2 K
AZO Autozone 541.15 51.3 B 13.04 2.47 258.99 K
ETR Entergy Corp 24.0409 49.36 B 0.1224 0.51 2.58 M
STT State Street Corp 47.9615 48.72 B 0.3833 0.81 1.96 M
CIEN Ciena Corp 18.99 46.76 B 0.17 0.9 4.99 M
BDX Becton Dickinson and Company 75.8087 46.4 B 0.604 0.8 1.05 M
SLF Sun Life Financial Inc 21.9087 45.6 B 0.2397 1.11 209.4 K
CMG Chipotle Mexican Grill 11.1768 43.92 B 0.165 1.5 18.79 M
WCN Waste Connections Inc 26.6072 43.91 B 0.1615 0.61 668.1 K
HUM Humana Inc 113.5415 43.87 B 0.7615 0.68 1.34 M
CBRE CBRE Group Inc 30.58 43.27 B 0.44 1.46 1.98 M
LYV Live Nation Entertainment 23.98 42.92 B 0.41 1.74 1.06 M
IX Orix Corp ADR 4.2952 42.91 B 0.0975 2.32 41 K
PRU Prudential Financial Inc 53.2865 42.59 B 1.2461 2.39 5.31 M
AIG American International Group 41.6035 42.52 B 0.2123 0.51 10.72 M
FNV Franco Nev Corp 40.8098 41.34 B 0.3925 0.97 334.1 K
IQV Iqvia Holdings Inc 52.63 41.32 B 1.19 2.31 1.23 M
HIG Hartford Financial Services Group 27.9073 39.94 B 0.2346 0.85 2.95 M
PCG Pacific Gas & Electric Company 40.2004 39 B 0.2103 0.53 2.23 M
CLS Celestica Inc 11.64 37.76 B 0.09 0.78 278.25 K
HSY Hershey Foods Corp 73.6489 37.3 B 0.8991 1.24 983.8 K
HEI-A HEICO Corporation 20.2679 35.94 B 0.1901 0.95 101.89 K
TKO Tko Group Holdings Inc Cl A 9.2232 35.81 B 0.083 0.91 814.1 K
MLM Martin Marietta Materials 111.6238 34.21 B 1.1559 1.05 417.61 K
RJF Raymond James Financial 27.5484 33.94 B 0.2017 0.74 551.55 K
EXR Extra Space Storage Inc 33.8794 33.73 B 0.1993 0.59 506 K
LVS Las Vegas Sands 53.9781 32.17 B 0.5243 0.98 3.76 M
UI Ubiquiti Networks 32.2937 31.65 B 0.4905 1.54 791.58 K
RMD Resmed Inc 43.1685 31.08 B 0.3869 0.9 338.2 K
CNC Centene Corp 18.2825 30.53 B 0.185 1.02 1.89 M
FTI Technipfmc Plc 39.4653 28.6 B 0.4749 1.22 1.45 M
WRB W.R. Berkley Corp 10.2617 28.16 B 0.125 1.23 1.26 M
TPL Texas Pacific Land Trust 15.5092 26.86 B 0.4247 2.82 92.7 K
DGX Quest Diagnostics Inc 48.3714 26.04 B 0.5571 1.17 3.43 M
BRO Brown & Brown 13.5554 25.38 B 0.1072 0.8 901.4 K
LH Laboratory Corp of America Holdings 85.4281 25.19 B 1.4898 1.77 1.05 M
PPG PPG Industries 82.2791 24.93 B 0.8637 1.06 1.57 M
L Loews Corp 41.4503 24.47 B 0.3591 0.87 995.3 K
ATI Allegheny Technologies Inc 38.0019 24.28 B 0.379 1.01 1.26 M
WST West Pharmaceutical Services 39.7379 23.84 B 0.1989 0.5 175.2 K
CHD Church & Dwight Company 29.5405 23.66 B 0.273 0.93 1.63 M
XPO Xpo Logistics Inc 8.8317 23.41 B 0.2247 2.61 691.57 K
BURL Burlington Stores Inc 28.01 23.36 B 0.26 0.94 465 K
STE Steris Corp 45.9808 22.89 B 0.3238 0.71 195.1 K
EFX Equifax Inc 63.061 22.56 B 0.6684 1.07 295 K
RL Ralph Lauren Corp 123.7682 22.36 B 0.9079 0.74 848.2 K
THC Tenet Healthcare Corp 47.49 22.19 B 0.53 1.13 1.19 M
MKCV McCormick & Company, Incorporated 30.3442 22.05 B 0.2997 1 530

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
IVQ-U Invesque Inc 3.5118 0.878 33.34 60
PIF Polaris Infrastructure Inc 38.3958 9.599 33.33 270
IVQ Invesque Inc CAD 4.3764 1.0941 33.33 60
MSCL Satellos Bioscience Inc 81.60 7.20 9.68 132
APS Aptose Biosciences Inc 88.20 7.20 8.89 1.18 M
CDR Condor Energies Inc 3.05 0.20 7.02 5.18 K
NG Novagold Res Inc 3.56 0.23 6.91 262.87 K
MRE Martinrea International Inc 10.1108 0.5208 5.43 315.76 K
TGO Terago Inc 5.48 0.28 5.38 300
BYL Baylin Technologies Inc 4.05 0.20 5.19 11.5 K
ET Evertz Technologies Ltd 4.7467 0.2034 4.48 70.6 K
CXI Currency Exchange International Corp 13.11 0.56 4.46 40 K
OR Osisko Gold Royalties Ltd 12.6963 0.5164 4.24 261.29 K
YGR Yangarra Resources Ltd 3.75 0.15 4.17 396 K
VNP 5N Plus Inc 4.35 0.17 4.07 519.7 K
SGR-U Slate Grocery REIT 4.0978 0.153 3.88 700
SGR-UN Slate Grocery REIT 4.3963 0.1552 3.66 26.7 K
AC Air Canada 9.51 0.33 3.59 3.18 M
TOU Tourmaline Oil Corp 35.6392 1.1026 3.19 577.5 K
BB Blackberry Ltd 8.40 0.25 3.07 2.14 M
OBE Obsidian Energy Ltd 73.64 2.17 3.04 1.56 M
FVI Fortuna Mines Inc 4.42 0.13 3.03 94.7 K
ORIO ORIO 30.2694 0.8816 3 1.59 K
LNR Linamar Corp 57.7684 1.6692 2.98 289.81 K
PGIC Premium Global Income Split Corp 32.1322 0.9116 2.92 444
SYZ Sylogist Ltd 6.3056 0.1772 2.89 6.8 K
CU-PC Canadian Util Cum Red Sec Y Prf 13.876 0.3876 2.87 10.03 K
SJ Stella Jones Inc 25.8263 0.7109 2.83 39.6 K
EDR Endeavour Silver Corp 3.9819 0.1091 2.82 61.18 K
WTE Westshore Terminals Investment Corp 18.9728 0.5038 2.73 125.82 K
CSCI Cosciens Biopharma Inc 11800.00 300.00 2.61 1
SSRM Ssr Mining Inc 6.8764 0.1724 2.57 129.4 K
IAG IA Financial Corp Inc 29.4017 0.7358 2.57 530.1 K
OTEX Open Text Corp 20.1397 0.4535 2.3 507.2 K
ALS Altius Minerals Corp 11.1999 0.2472 2.26 61.34 K
BDGI Badger Infrastructure Solutions Ltd 30.7142 0.6624 2.2 158.4 K
IFC Intact Financial Corp 55.557 1.1864 2.18 375.2 K
IMG Iamgold Corp 3.79 0.08 2.16 3.47 M
PPL-PA Pembina Pipeline Corp Pref A 10.9896 0.2215 2.06 4.76 K
CEU Ces Energy Solutions Corp 8.3095 0.1623 1.99 527.4 K
CP Canadian Pacific Kansas City Ltd 34.321 0.6695 1.99 1.81 M
MG Magna International Inc 37.9978 0.7105 1.91 912.75 K
TAL Petrotal Corp 39.4277 0.7169 1.85 1.7 K
BLX Boralex Inc 8.5071 0.1537 1.84 26.57 K
HBM Hudbay Minerals Inc 9.6807 0.1742 1.83 450.7 K
MPVD Mountain Province Diamonds Inc 3.5835 0.0633 1.8 22.2 K
POU Paramount Resources Ltd 23.4879 0.3997 1.73 283.3 K
TRP-PA TC Energy Corp Pref Series 1 12.5148 0.2121 1.72 18.21 K
TFII Tfi International Inc 19.5092 0.3293 1.72 487.69 K
VLN Velan Inc Sv 15.7764 0.2636 1.7 700
PTM Platinum Group Metals Ltd 121.00 2.00 1.68 1.11 K
AAV Advantage Oil & Gas Ltd 6.96 0.11 1.61 1.45 M
FNV Franco-Nevada Corp 44.5813 0.7039 1.6 213.7 K
DIR-UN Dream Industrial Real Estate Investment Trust 4.4823 0.0695 1.57 78.2 K
TNT-UN True North Commercial Real Estate Investment Trust 14.0246 0.2125 1.54 2.54 K
EFN Element Fleet Management Corp 8.3608 0.1263 1.53 2.67 M
TIH Toromont Ind 21.658 0.3196 1.5 183.86 K
SLF Sun Life Financial Inc 23.9566 0.3529 1.5 944.4 K
FRU Freehold Royalties Ltd 12.3317 0.1783 1.47 126.57 K
TVE Tamarack Valley Energy Ltd 5.4229 0.0781 1.46 534.33 K
SGY Surge Energy Inc 31.5377 0.4486 1.44 224.86 K
PZA Pizza Pizza Royalty Corp 6.3026 0.0872 1.4 49.6 K
QBR-A Quebecor Inc 10.3557 0.1432 1.4 400
RBA Rb Global Inc 19.6815 0.2717 1.4 205.27 K
HBP Helix Biopharm 10.90 0.15 1.4 940
BCE-PI BCE Inc Pref AI 11.8366 0.1624 1.39 10.15 K
EDV Endeavour Mining Corp 5.99 0.082 1.39 22.29 K
PD Precision Drilling Corp 290.40 3.80 1.33 611.76 K
PDV Prime Dividend Corp Cl A 4.3997 0.0573 1.32 1.23 K
ARX Arc Resources Ltd 19.7568 0.257 1.32 429.9 K
AIF Altus Group Ltd 19.0109 0.2432 1.3 167.33 K
DGS-PA Dividend Growth Split Corp Pref A 5.4045 0.0684 1.28 46.76 K
KEL Kelt Exploration Ltd 13.44 0.17 1.28 615.4 K
CCL-B CCL Industries Inc 18.2857 0.2307 1.28 700.16 K
QBR-B Quebecor Inc 10.3765 0.1274 1.24 479.2 K
CJT Cargojet Inc 18.758 0.229 1.24 4.8 K
RUS Russel Metals 16.3844 0.1954 1.21 175.9 K
CF Canaccord Genuity Group Inc 3.0793 0.0357 1.17 2.5 M
GDC Genesis Land J 3.2067 0.0371 1.17 22.06 K
BCE-PA BCE Inc Pref AA 10.3954 0.1193 1.16 4.79 K
BCE-PR BCE Inc Pref R 11.3558 0.1286 1.15 7.51 K
FFH Fairfax Financial Holdings Ltd 411.7287 4.6477 1.14 86.49 K
MATR Mattr Corp 48.2285 0.5427 1.14 286.45 K
TCW Trican Well 10.8867 0.1217 1.13 640.5 K
BN-PR Brookfield Corporation 13.5342 0.151 1.13 7.65 K
BCE-PG Bce Inc Pref G 12.173 0.1347 1.12 2.79 K
X TMX Group Ltd 8.8978 0.0974 1.11 368.61 K
TC Tucows Inc 14.66 0.16 1.1 400
EFR Energy Fuels Inc 8.26 0.09 1.1 13.9 K
CGX Cineplex Inc 32.0454 0.3484 1.1 206.73 K
WILD Wildbrain Ltd 5.3213 0.0575 1.09 653.7 K
CLS Celestica Inc Sv 12.72 0.13 1.03 162.6 K
CPX-PE Capital Power Corporation Pref E 10.2939 0.1047 1.03 13.86 K
SIA Sienna Senior Living Inc 6.1876 0.0627 1.02 63.92 K
LB Laurentian Bank 25.045 0.2502 1.01 143.85 K
AGI Alamos Gold Inc Cls A 7.9427 0.0783 1 195.42 K
SAP Saputo Inc 23.3845 0.2295 0.99 396 K
BCE BCE Inc 25.3561 0.2486 0.99 859.52 K
AQN Algonquin Power and Utilities Corp 4.3771 0.0429 0.99 92.27 K
ENB-PY Enbridge Inc Pref 3 11.5931 0.1131 0.99 11.23 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
BYDDY BYD Company Limited 9.85 108.04 B 0.06 0.61 9.43 K
BRDCY Bridgestone Corporation 13.6434 31.25 B 0.1558 1.16 66.14 K
GAMI GAMCO Investors Inc 34.4789 522.25 M 0.2318 0.68 21.73 K
NTPIF Nam Tai Property Inc. 7.94 259.64 M 0.47 6.29 571.12 K
ACRG American Clean Resources Group Inc. 82.50 77.56 M 8.00 10.74 260
MDCN Medican Enterprises Inc 20.50 4.65 M 1.10 5.67 4.64 K
AZFL Amazonas Florestal Ltd 13.40 1.64 M 1.60 13.56 132
SEII Sharing Economy International Inc 1080.02 855.22 K 14.02 1.32 351
BLSP Blue Sphere Corporation 40.30 360.99 K 1.30 3.33 212.88 K
DNAX DNA Brands Inc 1680.00 339.48 K 70.00 4.35 29
ERFB ERF Wireless Inc 2090.00 84.13 K 90.00 4.5 12.06 K
ASHI Vapor Hub International Inc. 98.00 60.28 K 6.00 6.52 1.31 K
XDSL mPhase Technologies Inc 5.00 16.8 K 0.50 11.11 1.2 K
CBRI CMTSU Liquidation Inc 4.70 8.16 K 0.05 1.08 193.05 K
STTO SITO Mobile Ltd. 4.10 5.13 K 0.35 9.33 3.5 K
EVKG Ever-Glory International Group Inc. 5.35 2.92 K 0.13 2.49 12 K
DOMR Dominion Resources Black Warrior Trust 8.2056 785 0.2267 2.84 69.79 K
SPDC Speed Commerce Inc 59.52 603 8.00 15.53 31.64 K
TBEV High Performance Beverages Company 5.80 4.50 346.15 155.05 K
IFLM Independent Film Development Corporation 18.75 1.25 7.14 3 K
TREVQ Trevali Mining Corporation 9.29 0.39 4.38 840
SOGFF Strategic Oil & Gas Ltd 7.598 0.158 2.12 7.9 K
ZVOI Zovio Inc 13.22 0.23 1.77 160.01 K
PZOO Pazoo Inc 1342.50 17.50 1.32 4
ESINQ ITT Educational Services Inc 17.31 0.19 1.11 649.84 K
CYRNQ CYRNQ 59.40 0.60 1.02 260

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
AEC Anfield Energy Inc 29.25 84.47 M 3.75 14.71 80
SKYG Sky Gold Corp 36.00 15.00 71.43 46
ICON International Iconic Gold Exploration Corp 6.00 2.00 50 430
FMN Fidelity Minerals Corp 11.25 3.75 50 108
AEMC Alaska Energy Metals Corporation 8.00 2.00 33.33 875
KCC Kincora Copper Limited 18.00 3.00 20 70.03 K
MXL-H MX Gold Corp 4.20 0.70 20 40.73 K
AZR Azarga Metals Corp 3.50 0.50 16.67 28.82 K
FUSE Fuse Cobalt Inc 3.50 0.50 16.67 80
ZC Zimtu Capital Corp 3.75 0.50 15.38 9.84 K
BQE BQE Water Inc 4.00 0.50 14.29 37 K
AAZ Azincourt Energy Corp 4.2789 0.4754 12.5 521
QYOU QYOU Media Inc 3.36 0.36 12 41
WEB Westbridge Energy Corporation 8.1462 0.6788 9.09 1.65 K
RTM RT Minerals Corp 75.00 5.00 7.14 46
GBU Gabriel Resources Ltd 8.90 0.50 5.95 52.29 K
WEC Winchester Equity Corporation 3.80 0.20 5.56 1.05 K
TIE Coloured Ties Capital Inc. 5.2412 0.1941 3.85 35.6 K
CAMB Cambria Gold Mines Inc. 44.50 1.00 2.3 5 K
GIP Green Impact Partners Inc 127.50 2.50 2 67
FP FP Newspapers Inc 3.6938 0.0673 1.86 2.65 K
SLG PetroTal Corp 7.3063 0.1329 1.85 169.88 K
© 2026 - CastFwd Corp.