Gainer Valuations for 5 June 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 5 June 2014 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CBOE CBOE Global Markets Inc 41.1436 38.06 B 0.3243 0.79 997.3 K 41.03 M
CQP Cheniere Energy Partners LP 15.475 29.15 B 0.1405 0.92 398.09 K 6.16 M
GSAT Globalstar 56.70 11.19 B 2.55 4.71 346.77 K 19.66 M
SIM Grupo Simec S.A. DE C.V. ADR 12.4662 3.74 B 0.3546 2.93 16.07 K 200.27 K
SEB Seaboard Corporation 2872.4661 3.61 B 25.446 0.89 1.2 K 3.45 M
NHC National Healthcare Corp 39.2888 3.27 B 1.143 3 20.3 K 797.56 K
PRK Park National Corp 48.2137 3.25 B 1.0681 2.27 57.6 K 2.78 M
NG Novagold Resources Inc 3.45 2.74 B 0.21 6.48 1.86 M 6.42 M
CET Central Securities Corp 12.5861 1.67 B 0.0712 0.57 35.3 K 444.29 K
TMP Tompkinstrustco 32.7242 1.45 B 1.2748 4.05 23 K 752.66 K
OGCP Empire State Realty Op LP Se 12.6288 1.42 B 0.314 2.55 4.03 K 50.83 K
FISK Empire State Realty Op LP Se 12.5112 1.41 B 0.2347 1.91 6.7 K 83.83 K
ESBA Empire State Realty Op LP 12.7679 1.4 B 0.385 3.11 33.1 K 422.62 K
BHB Bar Harbor Bankshares 11.1165 692.94 M 0.2873 2.65 21.3 K 236.78 K
GORO Gold Resource Corp 3.4371 588.21 M 0.1193 3.6 485.64 K 1.67 M
VKI Invesco Advantage Muni Income Trust II 5.6883 375.49 M 0.03 0.53 61.3 K 348.69 K
GTE Gran Tierra Energy Inc 71.30 334.69 M 1.40 2 104.56 K 7.45 M
REI Ring Energy Inc 20.35 294.41 M 0.97 5.01 200.7 K 4.08 M
BKTI Bk Technologies Inc 15.5076 257.34 M 0.2392 1.57 6.47 K 100.35 K
GENC Gencor Industries IN 6.65 252.85 M 0.0433 0.66 2.25 K 14.96 K
INTT Intest Corp 3.89 178.28 M 0.04 1.04 2.62 K 10.21 K
EPM Evolution Petroleum Corp 5.4307 143.41 M 0.144 2.72 69.4 K 376.89 K
ESP Espey Mfg. & Electronics 15.3486 143.26 M 0.4191 2.81 10.3 K 158.09 K
LODE Comstock Mining Inc 420.00 127.01 M 5.00 1.2 519 217.98 K
SIF Sifco Industries 35.6108 124.73 M 1.8094 5.35 7.4 K 263.52 K
BCV Bancroft Convertible Fund 7.9706 118.18 M 0.0633 0.8 35.3 K 281.36 K
CATX Perspective Therapeutics Inc 24.50 89.77 M 1.30 5.6 403.52 K 9.89 M
MHH Mastech Holdings Inc 8.28 75.9 M 0.125 1.53 4.77 K 39.48 K
TGEN TGEN 9.01 50.72 M 0.60 7.13 114.69 K 1.03 M
IBIO Ibio Inc 1850.00 50.06 M 50.00 2.78 15 27.75 K
ATNM Actinium Pharmaceuticals Inc 359.9997 49.36 M 3.00 0.84 2.08 K 747.36 K
FSP Franklin Street Properties 6.8094 42.86 M 0.1481 2.22 397.9 K 2.71 M
GRF Eagle Capital Growth Fund 4.0165 39.88 M 0.0758 1.92 5.2 K 20.89 K
XTNT Xtant Medical Holdings Inc 91.644 38.49 M 7.224 8.56 3.32 K 303.98 K
NNVC Nanoviricides Inc 79.80 36.27 M 3.60 4.72 20.02 K 1.6 M
BCHT Birchtech Corp. 6.00 28.94 M 0.25 4.35 3.38 K 20.28 K
CVM Cel-Sci Corp 795.00 24.8 M 30.00 3.92 369 293.36 K
MXC Mexco Energy Corp 6.3961 21.55 M 0.1551 2.49 2.8 K 17.91 K
REED Reed's, Inc. 1322.6447 14.94 M 46.1053 3.61 264 349.18 K
AIRI Air Industries Group Inc 93.1959 14.57 M 1.9061 2.09 664 61.88 K
TOVX Theriva Biologics Inc 11637.50 7.08 M 87.50 0.76 30 349.12 K
DSS Document Security Systems 2970.5288 4.25 M 41.7537 1.43 54 160.41 K
OPTT Ocean Power Tech Inc 452.00 3.89 M 4.00 0.89 95.54 K 43.18 M
PW Power REIT 9.30 2.59 M 0.20 2.2 705 6.56 K
ITP IT Tech Packaging Inc 23.50 1 M 0.30 1.29 1.83 K 43.08 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
BTC-USD Bitcoin 659.258 1.45 T 17.644 2.75 29.62 M 19.53 B

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KCLI American Critical Minerals Corp. 3.25 1.24 M 1.00 44.44 1.96 K 6.37 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 19.083 1.06 B 0.291 1.55 45.76 K 873.24 K
CB Cash-settled Butter 215.75 10.98 5.36 23 4.96 K
DC Class III Milk 21.37 0.16 0.75 321 6.86 K
FC Feeder Cattle 158.625 1.05 0.67 3.34 K 530.28 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 8140.0801 5.68 T 61.2603 0.76 12.29 M 100.07 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 34.5719 3.96 T 0.7467 2.21 31.87 M 1.1 B
GOOGL Alphabet Inc Class A 28.015 3.53 T 0.554 2.02 35.87 M 1 B
GOOG Alphabet Inc Class C 27.3943 3.5 T 0.4571 1.7 33.78 M 925.45 M
AMZN Amazon.com Inc 16.1785 2.93 T 0.8395 5.47 156.08 M 2.53 B
TSLA Tesla Inc 13.7933 1.5 T 0.194 1.43 60.89 M 839.86 M
AMD Advanced Micro Devices 4.08 844.99 B 0.04 0.99 13.72 M 55.99 M
ASML ASML Holding N.V. ADR 78.5821 581.15 B 0.9143 1.18 1.55 M 121.9 M
COST Costco Wholesale 94.2456 472.44 B 1.1526 1.24 2.61 M 246.39 M
CSCO Cisco Systems Inc 17.1563 386.96 B 0.139 0.82 23.32 M 400.09 M
AMAT Applied Materials 18.7982 295.63 B 0.1899 1.02 21.01 M 394.9 M
LRCX Lam Research Corp 5.5201 278.3 B 0.039 0.71 16.96 M 93.63 M
TXN Texas Instruments 34.1963 274.75 B 0.3968 1.17 4.04 M 138.09 M
PANW Palo Alto Networks Inc 12.8333 267.11 B 0.2766 2.2 17.5 M 224.58 M
NFLX Netflix Inc 6.1193 259.77 B 0.0734 1.21 189.46 M 1.16 B
LIN Linde Plc 107.927 239.54 B 0.775 0.72 670.7 K 72.39 M
VRTX Vertex Pharmaceutic 73.06 138.91 B 0.42 0.58 1.4 M 102.12 M
SNY Sanofi-Aventis S.A. ADR 35.0613 115.57 B 0.2987 0.86 774.6 K 27.16 M
STX Seagate Technology 32.055 115.15 B 0.4304 1.36 1.98 M 63.6 M
MAR Marriot International 55.5215 110.28 B 0.5257 0.96 1.64 M 91.31 M
WDC Western Digital Cp 57.1275 108.25 B 1.7396 3.14 5.73 M 327.18 M
CSX CSX Corp 8.2591 94.62 B 0.1857 2.3 25.51 M 210.66 M
ADBE Adobe Systems Inc 65.47 92.12 B 1.30 2.03 2.04 M 133.68 M
FTNT Fortinet Inc 4.558 90.79 B 0.048 1.06 8.01 M 36.49 M
CTAS Cintas Corp 13.683 89.45 B 0.1243 0.92 1.71 M 23.44 M
CMCSA Comcast Corporation 18.5758 87.89 B 0.148 0.8 15.66 M 290.98 M
MELI MercadoLibre Inc 86.6025 75.55 B 3.1039 3.72 624.41 K 54.08 M
HON Honeywell International Inc. Common Stock 66.9052 72.33 B 0.775 1.17 3.72 M 249 M
MPWR Monolithic Power Sys 35.5076 66.21 B 0.4562 1.3 297 K 10.55 M
NXPI Nxp Semiconductors 56.0497 65.93 B 0.7957 1.44 3.38 M 189.24 M
FAST Fastenal Company 9.1052 62.92 B 0.0458 0.51 4.92 M 44.77 M
GRMN Garmin Ltd 41.2515 55.62 B 0.3924 0.96 568.1 K 23.43 M
PCAR Paccar Inc 27.567 55.58 B 0.2801 1.03 1.35 M 37.22 M
ADSK Autodesk Inc 53.72 54.36 B 0.69 1.3 1.42 M 76.11 M
XEL XCEL Energy Inc 21.1543 51.43 B 0.1707 0.81 1.53 M 32.26 M
MSTR Strategy 14.22 51.25 B 0.20 1.43 964.75 K 13.72 M
KDP Keurig Dr Pepper Inc 7.0732 51.16 B 0.052 0.74 1.79 M 12.66 M
FANG Diamondback Energy 60.9112 49.71 B 0.5381 0.89 821.1 K 50.01 M
BKR Baker Hughes A Ge Co. Cl A 37.4566 47.44 B 0.3275 0.88 4.08 M 152.69 M
EXC Exelon Corp 17.5951 47.12 B 0.0893 0.51 16.73 M 294.44 M
TRI Thomson Reuters Corporation Common Shares 25.7307 46.99 B 0.1408 0.55 674 K 17.34 M
ROP Roper Industries 133.7055 46.99 B 2.3776 1.81 359.66 K 48.09 M
WDAY Workday Inc 80.01 45.52 B 3.21 4.18 2.33 M 186.66 M
COHR Coherent Inc 13.82 42.28 B 0.62 4.7 235.9 K 3.26 M
PAYX Paychex Inc 28.5979 41.36 B 0.1948 0.69 2.08 M 59.39 M
TER Teradyne Inc 17.0987 38.31 B 0.1016 0.6 1.71 M 29.24 M
JD Jd.com Inc ADR 23.4451 38.23 B 1.1277 5.05 7.94 M 186.05 M
NBIS Nebius Group N.V. 33.15 36.43 B 0.17 0.52 2.61 M 86.53 M
VOD Vodafone Grp Plc ADR 15.6818 35.91 B 0.0865 0.55 5.7 M 89.32 M
ACGL Arch Capital Grp Ltd 18.4125 35.53 B 0.1552 0.85 1.74 M 32.11 M
ESLT Elbit Systems Ltd 54.8212 34.69 B 1.2428 2.32 20.7 K 1.13 M
ODFL Old Dominion Freight Line Inc 20.4159 34.62 B 0.2776 1.38 728.4 K 14.87 M
STLD Steel Dynamics Inc 13.567 33.58 B 0.2015 1.51 2.62 M 35.49 M
MCHP Microchip Technology 18.8773 32.76 B 0.1994 1.07 2.66 M 50.26 M
ILMN Illumina Inc 159.6206 32.49 B 3.0739 1.96 6.02 M 961.21 M
NTRS Northern Trust Corp 45.3792 32.22 B 0.2504 0.55 503.3 K 22.84 M
HBAN Huntington Bcshs 5.9708 31.92 B 0.0627 1.06 6.08 M 36.33 M
EXPE Expedia Group Inc 69.3149 30.11 B 0.6838 1 1.2 M 82.87 M
CPRT Copart Inc 4.54 29.92 B 0.08 1.79 6.81 M 30.92 M
DXCM Dexcom 9.0325 29.81 B 0.3125 3.58 3.56 M 32.17 M
CINF Cincinnati Financial 34.8873 29.15 B 0.1989 0.57 418.2 K 14.59 M
CTSH Cognizant Tech Sol 43.2213 29.06 B 0.4146 0.97 3.53 M 152.39 M
FLEX Flextronics Intl Ltd 7.8775 28.11 B 0.0946 1.22 5.17 M 40.73 M
VRSN Verisign Inc 50.0555 27.91 B 0.5531 1.12 756.54 K 37.87 M
BIDU Baidu Inc ADR 166.42 27.14 B 3.04 1.86 2.3 M 383.51 M
VRSK Verisk Analytics Inc 58.4776 26.55 B 0.4385 0.76 579.7 K 33.9 M
DLTR Dollar Tree Inc 54.66 26.42 B 0.34 0.63 1.78 M 97.17 M
INSM Insmed Inc 12.26 26.21 B 0.16 1.32 488.51 K 5.99 M
CASY Casey's General Stor 65.8466 25.82 B 0.8675 1.34 170.15 K 11.2 M
FCNCA First Citizens Bancs 219.8509 25.68 B 3.9691 1.84 17.6 K 3.87 M
AXON Axon Enterprise Inc 13.36 24.64 B 0.31 2.38 631.2 K 8.43 M
PFG Principal Financial Group Inc 31.531 24.63 B 0.2029 0.65 1.4 M 44.22 M
INCY Incyte Corp 52.98 24.52 B 0.49 0.93 1.67 M 88.21 M
LPLA Lpl Financial Hld 41.5761 24.02 B 0.7812 1.91 621.9 K 25.86 M
VTRS Viatris Inc 40.3947 23.95 B 0.2027 0.5 3.06 M 123.51 M
TROW T Rowe Price Group 53.7949 23.66 B 0.8984 1.7 1.39 M 74.69 M
RGLD Royal Gold Inc 56.0876 23.2 B 1.9061 3.52 947.2 K 53.13 M
PTC Ptc Inc 36.88 21.35 B 0.60 1.65 548.42 K 20.23 M
ENTG Entegris Inc 11.5087 21.17 B 0.3256 2.91 1.1 M 12.62 M
CDW CDW Corporation 26.2316 21.14 B 0.1838 0.71 690.4 K 18.11 M
EVRG Evergy Inc 23.7386 20.39 B 0.2424 1.03 703.3 K 16.7 M
ALNY Alnylam Pharmaceuticals 59.25 20.31 B 2.88 5.11 1.02 M 60.22 M
WWD Woodward Inc 46.2311 19.73 B 4.9117 11.89 1.4 M 64.88 M
TSCO Tractor Supply Company 11.2033 19.54 B 0.0615 0.55 2.98 M 33.35 M
LNT Alliant Energy Corp 20.1418 19 B 0.175 0.88 503.86 K 10.15 M
SSNC SS&C Technologies 19.9569 18.5 B 0.205 1.04 947.6 K 18.91 M
NDSN Nordson Corp 72.791 18.11 B 0.9682 1.35 178.1 K 12.96 M
FFIV F5 Networks Inc 110.94 18.03 B 1.96 1.8 975.98 K 108.28 M
HST Host Marriott Financial Trust 14.056 18.01 B 0.3279 2.39 5.14 M 72.26 M
EWBC East West Bancorp 26.9425 17.91 B 0.3232 1.21 393.38 K 10.6 M
MTSI Macom Technology S 19.98 17.3 B 1.05 5.55 126.42 K 2.53 M
EXEL Exelixis Inc 3.28 17.22 B 0.04 1.23 3.19 M 10.47 M
NBIX Neurocrine Bioscienc 14.80 17.12 B 0.67 4.74 816.79 K 12.09 M
HAS Hasbro Inc 35.7837 17.04 B 0.2456 0.69 911.5 K 32.62 M
TSEM Tower Semiconductor 9.51 16.76 B 0.15 1.6 49.3 K 468.84 K
LAMR Lamar Advertis A 28.5912 16.59 B 0.5119 1.82 942.6 K 26.95 M
PAAS Pan Amer Silver Corp 10.4384 16.45 B 0.281 2.77 1.31 M 13.67 M
NWS News Cp Cl B 15.162 16.03 B 0.2282 1.53 568.53 K 8.62 M
HTHT Huazhu Group Ltd ADR 5.3939 15.98 B 0.0856 1.61 225.42 K 1.22 M
LSCC Lattice Semicond 8.25 15.82 B 0.24 3 1.6 M 13.24 M
PNFP Pinnacle Finl Ptnrs 32.1696 15.54 B 0.8811 2.82 130.25 K 4.19 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 48.0711 1.28 T 0.2904 0.61 2.75 M 132.38 M
BRK-A Berkshire Hathaway Inc (Class A) 192100.00 1.25 T 1334.00 0.7 332 63.78 M
BRK-B Berkshire Hathaway Inc (Class B) 128.20 1.25 T 0.97 0.76 2.17 M 277.55 M
JPM JP Morgan Chase & Company 41.3109 908.4 B 0.693 1.71 16.8 M 694.21 M
JNJ Johnson & Johnson 74.6041 675.92 B 0.3903 0.53 4.73 M 352.94 M
XOM Exxon Mobil Corporation 66.8998 670.91 B 0.3393 0.51 12.3 M 822.63 M
MA Mastercard Inc 71.522 573.97 B 0.484 0.68 2.68 M 191.99 M
ABBV Abbvie Inc 34.2362 519.48 B 0.4457 1.32 4.85 M 165.95 M
CVX Chevron Corp 74.9479 412.09 B 0.7099 0.96 4.22 M 316.33 M
ORCL Oracle Corporation 36.1289 367.83 B 0.3433 0.96 10.65 M 384.72 M
GE General Electric Company 106.6124 350.6 B 0.8761 0.83 5.23 M 557.07 M
BAC Bank of America Corporation 12.0925 349.7 B 0.1725 1.45 60.3 M 729.18 M
MS Morgan Stanley 23.0727 293.53 B 0.3137 1.38 8.77 M 202.33 M
SHEL Royal Dutch Shell Plc ADR 78.97 275.62 B 0.58 0.74 1.11 M 87.95 M
RTX Raytheon Technologies 56.8931 270.25 B 0.4959 0.88 4.45 M 253.43 M
CAT Caterpillar Inc 79.2334 267.5 B 1.963 2.54 5.4 M 427.6 M
TMO Thermo Fisher Scientific Inc 114.5682 266.1 B 1.1746 1.04 1.61 M 184.18 M
WFC Wells Fargo & Company 37.0008 257.44 B 0.4228 1.16 11.86 M 438.94 M
IBM International Business Machines 110.5532 231.11 B 0.8738 0.8 2.98 M 329.82 M
AXP American Express Company 78.4029 216.9 B 0.8364 1.08 3.22 M 252.39 M
BHP BHP Billiton Ltd ADR 28.2791 206.16 B 0.2257 0.8 1.26 M 35.59 M
DIS Walt Disney Company 76.2293 205.84 B 0.4856 0.64 5.96 M 454.02 M
C Citigroup Inc 35.8482 202.38 B 0.5529 1.57 17.05 M 611.15 M
APH Amphenol Corp 10.818 197.42 B 0.086 0.8 4.93 M 53.37 M
TTE Totalenergies Se ADR 28.2746 192.94 B 0.7038 2.55 1.54 M 43.58 M
ABT Abbott Laboratories 31.8587 191.31 B 0.3174 1.01 3.82 M 121.83 M
DE Deere & Company 73.3564 185.41 B 0.3696 0.51 1.89 M 138.56 M
WELL Welltower Inc 41.0532 181.69 B 0.78 1.94 2.06 M 84.57 M
SAN Banco Santander ADR 6.0883 181.09 B 0.1576 2.66 19.9 M 121.17 M
NVO Novo Nordisk A/S ADR 37.0541 179.46 B 0.3663 1 978.56 K 36.26 M
UNP Union Pacific Corp 76.8262 178.59 B 0.9626 1.27 3.49 M 268.06 M
CRM Salesforce.com Inc 50.6267 175.69 B 0.2956 0.59 5.41 M 273.89 M
DHR Danaher Corp 32.1219 165.98 B 0.4324 1.36 4.4 M 141.23 M
SCHW The Charles Schwab Corp 22.1971 160.88 B 0.3894 1.79 4.8 M 106.49 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.2809 152.54 B 0.0442 0.84 651.4 K 3.44 M
BX Blackstone Inc 17.4375 152.38 B 0.3945 2.31 4.83 M 84.21 M
TJX TJX Companies 23.854 150.61 B 0.2087 0.88 13.11 M 312.73 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 6.9039 145.69 B 0.1992 2.97 3.12 M 21.55 M
LMT Lockheed Martin Corp 121.0119 139.32 B 1.3169 1.1 996.1 K 120.54 M
RIO Rio Tinto Plc ADR 22.4944 137.5 B 0.1784 0.8 2.44 M 54.87 M
BA Boeing Company 118.2555 137.39 B 1.2878 1.1 3.49 M 412.7 M
SPGI S&P Global Inc 73.2075 137.23 B 0.7826 1.08 1.11 M 81.42 M
PGR Progressive Corp 17.9692 134.27 B 0.1218 0.68 2.88 M 51.8 M
PLD Prologis Inc 29.7629 126.49 B 0.8048 2.78 2.99 M 89.02 M
IBN Icici Bank Ltd ADR 8.1928 125.23 B 0.0514 0.63 14.97 M 122.61 M
NEM Newmont Mining Corp 17.874 124.66 B 0.1009 0.57 5.02 M 89.75 M
PH Parker-Hannifin Corp 104.7284 121.72 B 1.2742 1.23 1.05 M 109.67 M
COF Capital One Financial Corp 64.3245 117.8 B 0.5158 0.81 2.09 M 134.33 M
BP BP Plc ADR 25.4482 114.82 B 0.1867 0.74 1.83 M 46.45 M
CVS CVS Corp 56.1822 113.89 B 0.3287 0.59 3.31 M 185.95 M
SO Southern Company 26.803 109.03 B 0.2369 0.89 3.5 M 93.82 M
HCA Hca Holdings Inc 52.2191 105.37 B 1.383 2.72 3.97 M 207.38 M
NOW Servicenow Inc 53.89 103.39 B 2.50 4.86 2.88 M 155.39 M
DUK Duke Energy Corp 44.2247 100.53 B 0.4439 1.01 2.47 M 109.36 M
GD General Dynamics Corp 93.282 99.29 B 1.9522 2.14 1.97 M 183.69 M
MMM 3M Company 82.8697 97.85 B 0.8362 1.02 1.84 M 152.86 M
VLO Valero Energy Corp 35.6743 97.81 B 0.6989 2 5.22 M 186.1 M
GLW Corning Inc 15.9545 96.59 B 0.1626 1.03 5.8 M 92.62 M
AEM Agnico-Eagle Mines Ltd 25.1327 96.29 B 0.2863 1.15 1.52 M 38.19 M
EQNR Equinor ASA ADR 16.6294 96.28 B 0.3815 2.35 2.51 M 41.7 M
ING ING Groep N.V. ADR 7.9864 94.78 B 0.2027 2.6 1.66 M 13.24 M
UPS United Parcel Service 67.9823 94.56 B 0.4264 0.63 2.51 M 170.97 M
EMR Emerson Electric Company 49.2232 93.84 B 0.4748 0.97 2.41 M 118.52 M
TT Trane Technologies Plc 38.7198 92.12 B 0.3948 1.03 3.44 M 133.37 M
PNC PNC Bank 59.7428 91.77 B 0.6552 1.11 1.5 M 89.57 M
RCL Royal Caribbean Cruises Ltd 48.6902 90.9 B 0.4755 0.99 795.3 K 38.72 M
SPG Simon Property Group 96.2029 89.01 B 1.7389 1.84 1.55 M 149.22 M
AMT American Tower Corp 67.3999 88.29 B 0.5408 0.81 1.59 M 107 M
MCO Moody's Corp 76.5587 88.06 B 0.7095 0.94 562.3 K 43.05 M
PWR Quanta Services 33.8684 87.87 B 0.827 2.5 2.23 M 75.41 M
FCX Freeport-Mcmoran Inc 29.9891 86.61 B 0.2243 0.75 7.49 M 224.64 M
HLT Hilton Inc 44.6429 85.89 B 0.4848 1.1 601.21 K 26.84 M
WMB Williams Companies 24.475 84.34 B 0.2479 1.02 3.18 M 77.79 M
NGG National Grid Transco Plc ADR 37.6509 84.07 B 0.2394 0.64 505.72 K 19.04 M
ITW Illinois Tool Works Inc 66.3175 81.86 B 0.416 0.63 1.99 M 131.71 M
CP Canadian Pacific Railway 31.9794 81.56 B 0.5713 1.82 9.66 M 308.87 M
EOG Eog Resources 78.9428 79.47 B 1.1194 1.44 2.21 M 174.63 M
E Eni S.P.A. ADR 25.2219 78.5 B 0.4487 1.81 173 K 4.36 M
ASX Ase Industrial Holding Co. Ltd ADR 3.6046 78.32 B 0.0786 2.23 1.08 M 3.88 M
NOC Northrop Grumman Corp 101.9531 77.94 B 1.1706 1.16 1.23 M 125.03 M
USB-PH U.S. Bancorp 15.3305 76.26 B 0.2162 1.43 34.16 K 523.66 K
RSG Republic Services 28.6583 75.43 B 0.2327 0.82 1.25 M 35.9 M
LYG Lloyds Banking Group Plc ADR 3.1719 73.83 B 0.0532 1.71 1.79 M 5.67 M
NSC Norfolk Southern Corp 77.7451 73.66 B 1.0135 1.32 1.56 M 121.49 M
TGT Target Corporation 40.4265 73.5 B 0.218 0.54 4.51 M 182.17 M
APO Apollo Global Management Llc C 14.9351 72.5 B 0.7021 4.93 1.93 M 28.75 M
DLR Digital Realty Trust 37.5207 69.64 B 0.5821 1.58 1.95 M 73.16 M
APD Air Products and Chemicals 89.5238 69.53 B 1.756 2 1.08 M 97.02 M
KMI Kinder Morgan 19.1848 69.48 B 0.3159 1.67 5.88 M 112.71 M
GWW W.W. Grainger 219.2145 68.95 B 2.9282 1.35 528.3 K 115.81 M
URI United Rentals 102.6128 68.41 B 3.6222 3.66 1.97 M 202.33 M
ET Energy Transfer LP 10.6582 66.9 B 0.2783 2.68 2.04 M 21.77 M
TAK Takeda Pharmaceutical Co. Ltd ADR 12.8779 66.87 B 0.0836 0.65 26 K 334.83 K
BSX Boston Scientific Corp 13.18 64.79 B 0.13 1 8.77 M 115.6 M
ALL Allstate Corp 45.9153 64.61 B 0.3807 0.84 2.44 M 112.2 M
CRH CRH Plc ADR 21.2264 64.43 B 0.4413 2.12 58.7 K 1.25 M
PSA Public Storage 109.9999 62.77 B 1.5814 1.46 580.61 K 63.87 M
TEL TE Connectivity Ltd 49.9843 62.61 B 0.3591 0.72 973.92 K 48.68 M
CMI Cummins Inc 114.232 62.52 B 1.8058 1.61 1.04 M 119.27 M
NWG Natwest Group Plc ADR 6.8225 62.49 B 0.0421 0.62 708.93 K 4.84 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JAG Jaguar Mining Inc 7.527 0.7255 10.67 63.37 K 477 K
SKE Skeena Resources Ltd 5.20 0.40 8.33 2.56 K 13.34 K
GFP Greenfirst Forest Products Inc 5.5556 0.3899 7.55 3.28 K 18.24 K
ACQ Autocanada Inc 74.8011 4.795 6.85 170.55 K 12.76 M
AAV Advantage Oil & Gas Ltd 7.43 0.47 6.75 1.44 M 10.68 M
NG Novagold Res Inc 3.77 0.21 5.9 271.65 K 1.02 M
SSRM Ssr Mining Inc 7.2786 0.4022 5.85 188.6 K 1.37 M
SOIL Saturn Oil and Gas Inc 3.80 0.20 5.56 200 760
CAS Cascades Inc 4.4736 0.2318 5.46 203.07 K 908.47 K
WILD Wildbrain Ltd 5.609 0.2877 5.41 1.15 M 6.46 M
EDR Endeavour Silver Corp 4.191 0.2091 5.25 126.06 K 528.3 K
TCL-B Transcontinental Inc 8.5772 0.4112 5.04 1.4 K 12.01 K
TXG Torex Gold Resources Inc 12.8447 0.5975 4.88 1.92 M 24.68 M
TXR Torex Resources Inc. 12.7807 0.5945 4.88 192.13 K 2.46 M
SEA Seabridge Gold Inc 6.0428 0.276 4.79 10.1 K 61.03 K
PGIC Premium Global Income Split Corp 33.6134 1.4812 4.61 288 9.68 K
XTC Exco Tech 6.9982 0.2997 4.47 8.53 K 59.68 K
AC Air Canada 9.93 0.42 4.42 4.37 M 43.44 M
TRZ Transat At Inc 9.65 0.38 4.1 80.34 K 775.33 K
RCH Richelieu Hardware Ltd 15.1757 0.5752 3.94 29.71 K 450.85 K
DPM Dundee Precious Metals Inc 3.4013 0.1227 3.74 188.26 K 640.34 K
OR Osisko Gold Royalties Ltd 13.1698 0.4735 3.73 916.56 K 12.07 M
BYL Baylin Technologies Inc 4.20 0.15 3.7 5.8 K 24.36 K
QRC Queens Road Capital Investment Ltd 6.326 0.2181 3.57 512 3.24 K
USA Americas Silver Corp 9.00 0.30 3.45 3.03 K 27.27 K
AETR Aetherion Technologies Inc. 161.90 5.10 3.25 5.34 K 865.03 K
WPRT Westport Fuel Systems Inc 161.90 5.10 3.25 5.34 K 865.03 K
HBP Helix Biopharm 11.25 0.35 3.21 2.28 K 25.65 K
K Kinross Gold Corp 3.8434 0.117 3.14 2.65 M 10.19 M
IMG Iamgold Corp 3.90 0.11 2.9 1.27 M 4.94 M
AG First Majestic Silver Corp 9.3147 0.2566 2.83 227.75 K 2.12 M
CF Canaccord Genuity Group Inc 3.1645 0.0852 2.77 767.3 K 2.43 M
SWP Swiss Water Decaffeinated Coffee Inc 3.2651 0.0878 2.76 700 2.29 K
MDI Major Drilling Grp 8.2044 0.2151 2.69 114.96 K 943.15 K
PAAS Pan American Silver Corp 11.3653 0.2964 2.68 120.3 K 1.37 M
PNP Pinetree Capital Ltd 86.00 2.00 2.38 820 70.52 K
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 8.0865 0.1784 2.26 2.4 K 19.41 K
BIR Birchcliff Energy Ltd 9.2482 0.1992 2.2 600.3 K 5.55 M
TCL-A Transcontinental Inc 8.2696 0.1717 2.12 281.33 K 2.33 M
PDV Prime Dividend Corp Cl A 4.4913 0.0916 2.08 1.12 K 5.01 K
TVE Tamarack Valley Energy Ltd 5.5357 0.1128 2.08 656.23 K 3.63 M
CPX-PA Capital Power Corporation Pref A 10.8943 0.2181 2.04 25.89 K 282.05 K
AD-UN Alaris Equity Partners Income Trust 11.0941 0.2198 2.02 260.12 K 2.89 M
BLDP Ballard Power Systems Inc 4.05 0.08 2.02 432.53 K 1.75 M
KBL Kbro Linen Inc 25.6122 0.4949 1.97 16.8 K 430.28 K
SGY Surge Energy Inc 32.1209 0.5832 1.85 498.49 K 16.01 M
BRE Bridgemarq Real Estate Services Inc 4.8382 0.0846 1.78 3 K 14.51 K
BIP-UN Brookfield Infrastructure Partners L.P 10.133 0.1715 1.72 150.13 K 1.52 M
DC-A Dundee Corporation 7.8512 0.1318 1.71 363.03 K 2.85 M
CP Canadian Pacific Kansas City Ltd 34.8986 0.5776 1.68 1.68 M 58.72 M
CCL-B CCL Industries Inc 18.5888 0.3031 1.66 174.09 K 3.24 M
GDC Genesis Land J 3.2586 0.0519 1.62 33.06 K 107.72 K
ELD Eldorado Gold 31.5933 0.4944 1.59 1.41 M 44.41 M
POU Paramount Resources Ltd 23.8563 0.3684 1.57 187.38 K 4.47 M
GTE Gran Tierra Energy Inc 77.90 1.20 1.56 43.06 K 3.35 M
WN George Weston Limited 21.6298 0.3327 1.56 829.63 K 17.94 M
LNR Linamar Corp 58.6604 0.892 1.54 323.16 K 18.96 M
L Loblaw CO 7.2836 0.1101 1.53 6.24 M 45.47 M
CU Canadian Utilities Ltd Cl A NV 23.1483 0.3328 1.46 237.84 K 5.51 M
BEI-UN Boardwalk Real Estate Investment Trust 43.4163 0.6102 1.43 53.53 K 2.32 M
AGI Alamos Gold Inc Cls A 8.0556 0.1129 1.42 203.05 K 1.64 M
MX Methanex Corp 48.734 0.6727 1.4 273 K 13.3 M
WPM Wheaton Precious Metals Corp 19.4891 0.2646 1.38 1.14 M 22.28 M
EDV Endeavour Mining Corp 6.0721 0.0821 1.37 51.13 K 310.47 K
KMP-UN Killam Apartment Real Estate Investment Trust 6.2694 0.0841 1.36 450.35 K 2.82 M
WRG Western Energy Services Corp 1356.00 18.00 1.35 1.93 K 2.62 M
ENB-PF Enbridge F Cum Redeemable Prf 11.1936 0.1478 1.34 8.87 K 99.25 K
YGR Yangarra Resources Ltd 3.80 0.05 1.33 237.9 K 904.02 K
ACO-X ATCO Ltd 33.6538 0.4392 1.32 82.19 K 2.77 M
RCI-A Rogers Communications Inc 30.7486 0.396 1.3 1.64 K 50.55 K
ENB-PT Enbridge Srs R Cum Red Prf 11.6543 0.1494 1.3 6.14 K 71.53 K
MCB Mccoy Global Inc 5.6385 0.0692 1.24 24.6 K 138.71 K
AQN Algonquin Power and Utilities Corp 4.4308 0.0537 1.23 203.62 K 902.22 K
PSLV-U Sprott Physical Silver Trust 7.56 0.09 1.2 17.38 K 131.37 K
BN-PT Brookfield Corporation 12.6082 0.1438 1.15 6.08 K 76.66 K
MFC-PK Manulife Financial Corp Pref K 13.0412 0.1475 1.14 6.27 K 81.77 K
FTS-PH Fortis Inc Pref H 13.0378 0.147 1.14 5.3 K 69.1 K
MRC Morguard Corp 135.4474 1.5238 1.14 698 94.54 K
EFN Element Fleet Management Corp 8.4555 0.0947 1.13 1.71 M 14.47 M
BEP-UN Brookfield Renewable Partners L.P 8.0689 0.0899 1.13 951.26 K 7.68 M
CAE Cae Inc 13.4022 0.1449 1.09 593.53 K 7.95 M
AI Atrium Mortgage Investment Corp 4.6023 0.0496 1.09 17.9 K 82.38 K
ENB-PP Enbridge Srs P Cum Red Prf 11.4221 0.1229 1.09 4.54 K 51.86 K
CSE-PA Capstone Infrastructure Corp 8.1066 0.0867 1.08 2 K 16.21 K
AGF-B AGF Management Limited 6.6702 0.0713 1.08 206.29 K 1.38 M
ATS Ats Corp 14.98 0.16 1.08 109.8 K 1.64 M
CGI CDN General Inv 12.9579 0.1375 1.07 17.54 K 227.22 K
EQB EQB Inc 25.5291 0.2691 1.07 21.6 K 551.43 K
TVK Terravest Capital Inc 3.9815 0.0412 1.05 59.66 K 237.55 K
BN-PFA Brookfield Corporation 12.4492 0.1271 1.03 5.63 K 70.08 K
ENB-PN Enbridge Srs N Cum Red Prf 11.3628 0.1155 1.03 6.47 K 73.52 K
TOU Tourmaline Oil Corp 36.0005 0.3613 1.01 557.6 K 20.07 M
TECK-B Teck Resources Limited 19.7444 0.1968 1.01 1.67 M 33.03 M
AEM Agnico Eagle Mines Ltd 27.3096 0.2685 0.99 1.18 M 32.26 M
POW Power Corp of Canada Sv 15.9967 0.1564 0.99 765.56 K 12.25 M
RUS Russel Metals 16.5456 0.1612 0.98 182.4 K 3.02 M
CEF Sprott Physical Gold Silver Trust 14.5831 0.1395 0.97 33.59 K 489.92 K
GWO-PN Great West 3.65% Non Cum N Prf 14.317 0.1363 0.96 5.47 K 78.31 K
BPS-PC Brookfield Property Split Corp Pref C 13.7887 0.1304 0.95 1.66 K 22.94 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 12.4145 0.115 0.93 1.83 K 22.74 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 5.1689 258.32 B 0.0451 0.88 403 2.08 K
BYDDY BYD Company Limited 10.22 82.42 B 0.37 3.76 80.31 K 820.75 K
MBGAF Mercedes-Benz Group AG 66.4921 43.98 B 1.2326 1.89 49 K 3.26 M
HOS Hornbeck Offshore Services, Inc 23.83 1.76 B 0.64 2.76 647.78 K 15.44 M
GAMI GAMCO Investors Inc 35.8744 536.94 M 1.3955 4.05 22.1 K 792.75 K
NTPIF Nam Tai Property Inc. 7.99 262.33 M 0.05 0.63 214.86 K 1.72 M
ACRG American Clean Resources Group Inc. 85.00 98.71 M 2.50 3.03 186 15.81 K
APHD Verde Bio Holdings Inc 100.00 18.16 M 50.00 100 285 K 28.5 M
CELV Preferred Commerce Inc 6.11 9.04 M 3.76 160 320 1.96 K
FWFW Flywheel Advanced Technology Inc 6.90 5.92 M 0.20 2.99 449 3.1 K
MDCN Medican Enterprises Inc 21.00 4.65 M 0.50 2.44 2.44 K 51.3 K
MSPC Metrospaces Inc 200.00 2.86 M 50.00 33.33 1 200
ERHE ERHC Energy Inc 6.40 287.94 K 0.40 6.67 189.25 K 1.21 M
BLSP Blue Sphere Corporation 40.625 216.59 K 0.325 0.81 353.26 K 14.35 M
ZVOI Zovio Inc 13.57 137.92 K 0.35 2.65 169.74 K 2.3 M
USRM U.S. Stem Cell Inc 24.90 64.15 K 0.60 2.47 269 6.7 K
RGGI Resgreen Group International Inc 10.00 48.75 K 1.00 11.11 820 8.2 K
ERINQ Erin Energy Corporation 3.72 21.53 K 0.09 2.48 36.85 K 137.08 K
CBRI CMTSU Liquidation Inc 4.87 8.16 K 0.17 3.62 190.08 K 925.7 K
SGMD Sugarmade Inc 3.78 6.6 K 1.18 45.38 23 86.94
CGIP Celadon Group Inc 22.5269 5.66 K 0.6663 3.05 94.17 K 2.12 M
CBKCQ Christopher & Banks Corporation 6.69 3.86 K 0.22 3.4 132.63 K 887.31 K
SIMPQ Simply Inc 550.00 1.55 K 20.00 3.77 566 311.3 K
CYRNQ CYRNQ 60.60 799 1.20 2.02 3.51 K 212.83 K
DOMR Dominion Resources Black Warrior Trust 8.6589 785 0.4533 5.52 154.53 K 1.34 M
RTNB root9B Holdings Inc 10.80 610 0.45 4.35 2.13 K 23.04 K
PEHD Perigee Holdings Inc. 47.16 130 6.96 17.31 91 4.29 K
FUTL FutureLand Corp 5904.00 67 608.00 11.48 451 2.66 M
WDBG Woodbrook Group Holdings Inc 18.018 42 2.7027 17.65 44 792.79
TBEV High Performance Beverages Company 11.40 5.60 96.55 123.61 K 1.41 M
PTRC Petro River Oil Corp 9.48 2.28 31.67 5.22 K 49.5 K
IFLM Independent Film Development Corporation 20.00 1.25 6.67 78.57 K 1.57 M
HMNY Helios and Matheson Analytics Inc 930.00 55.00 6.29 1 930
PSYC Global Trac Solutions Inc 14.00 0.80 6.06 9 126
ESINQ ITT Educational Services Inc 18.05 0.74 4.27 648.21 K 11.7 M
TREVQ Trevali Mining Corporation 9.38 0.09 0.97 315 2.95 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DIG-H District Mines Ltd 8.40 4.80 133.33 46 386.4
PGP Power Group Projects Corp 8.00 2.00 33.33 310 2.48 K
GORO Goldgroup Mining Inc. 7.60 1.20 18.75 2.56 K 19.48 K
ABM Athabasca Minerals Inc 4.50 0.60 15.38 9 K 40.5 K
CTEK CLEANTEK Industries Inc 158.2353 20.00 14.47 1.17 K 184.5 K
RAGE Renegade Gold Inc. 54.00 6.00 12.5 756 40.82 K
PLAN Progressive Planet Solutions Inc 40.50 4.50 12.5 700 28.35 K
CDB Cordoba Minerals Corp 13.43 1.36 11.27 71 953.53
VRB Vanadiumcorp Resource Inc 5.50 0.50 10 1.64 K 9.04 K
AGX Silver X Mining Corp 5.60 0.40 7.69 13 72.8
BKM Pacific Booker Minerals Inc 5.35 0.35 7 2.34 K 12.54 K
ASG Aurora Spine Corporation 3.04 0.17 5.92 130.3 K 396.11 K
CTN Centurion Minerals Ltd 43.1999 2.40 5.88 62 2.68 K
RX BioSyent Inc 6.9135 0.3466 5.28 73.9 K 510.91 K
LTV Leonovus Inc 12.30 0.60 5.13 203 2.5 K
VVTM VVT Med Inc. 537.3832 23.3645 4.55 3 1.61 K
SGLD Scorpio Gold Corporation 4.32 0.18 4.35 2.31 K 9.98 K
NCP Nickel Creek Platinum Corp. 72.00 3.00 4.35 673 48.46 K
EGT Eguana Technologies Inc 5.00 0.20 4.17 11.45 K 57.25 K
ATOM Atomic Minerals Corp 12.15 0.45 3.85 11 133.65
XIM Ximen Mining Corp 23.25 0.75 3.33 49.87 K 1.16 M
BBB Brixton Metals Corporation 3.10 0.10 3.33 370 1.15 K
NEXG NeXGold Mining Corp 3.96 0.12 3.13 1.33 K 5.28 K
NEXM NexMetals Mining Corp. 86.00 2.00 2.38 544 46.78 K
GBU Gabriel Resources Ltd 9.10 0.20 2.25 114.79 K 1.04 M
TIE Coloured Ties Capital Inc. 5.3059 0.0647 1.23 4.67 K 24.78 K
OGW Ongwe Minerals Inc. 18.88 0.16 0.85 631 11.91 K
© 2026 - CastFwd Corp.