Gainer Valuations for 16 June 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 16 June 2014 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNG Cheniere Energy 64.7083 59.93 B 1.357 2.14 3 M 194.34 M
IMO Imperial Oil Ltd 39.6778 58.19 B 0.2761 0.7 140.5 K 5.57 M
SIM Grupo Simec S.A. DE C.V. ADR 13.0447 3.74 B 0.1026 0.79 10.58 K 138.03 K
PRK Park National Corp 48.9892 3.25 B 0.464 0.96 29.8 K 1.46 M
REPX Riley Exploration Permian Inc 44.896 912.51 M 1.031 2.35 3.56 K 159.61 K
BHB Bar Harbor Bankshares 11.5585 692.94 M 0.1679 1.47 28.8 K 332.88 K
GORO Gold Resource Corp 3.7568 588.21 M 0.1276 3.52 1.22 M 4.59 M
CIX Compx International Inc 6.1663 543.45 M 0.0713 1.17 3.06 K 18.9 K
RLGT Radiant Logistics 3.07 444.9 M 0.02 0.66 36.97 K 113.51 K
REI Ring Energy Inc 19.39 294.41 M 0.22 1.15 81.6 K 1.58 M
BKTI Bk Technologies Inc 15.7468 257.34 M 0.2791 1.8 6.31 K 99.36 K
ELLO Ellomay Capital Ltd 10.0132 250.23 M 0.2724 2.8 500 5.01 K
PLX Protalix Biotherapeutics 38.50 230.43 M 0.50 1.32 12.19 K 469.39 K
CMT Core Molding Technologies Inc 12.2054 193.6 M 0.1879 1.56 19.7 K 240.45 K
PED Pedevco Corp 374.00 177.32 M 20.00 5.65 259 96.87 K
EPM Evolution Petroleum Corp 5.685 143.41 M 0.03 0.53 25.7 K 146.1 K
STXS Stereotaxis Inc 3.64 103.21 M 0.09 2.54 428.78 K 1.56 M
WYY Widepoint Corp 15.00 60.99 M 0.30 2.04 24.49 K 367.38 K
BESS Bimergen Energy Corporation 44.80 29.38 M 5.60 14.29 144 6.45 K
CVM Cel-Sci Corp 817.50 24.8 M 7.50 0.93 250 204.38 K
CPHI China Pharma Holdings 41.00 23.7 M 0.40 0.99 290 11.89 K
REED Reed's, Inc. 1325.5261 14.94 M 46.1052 3.6 240 318.13 K
AIRI Air Industries Group Inc 100.2273 14.57 M 9.1199 10.01 9.86 K 988.14 K
ACCS Access Newswire Inc 11.0046 12.8 M 0.303 2.83 1.29 K 14.24 K
CVR Chicago Rivet & Machine Company 25.1521 8.99 M 0.2426 0.97 900 22.64 K
MPU Mega Matrix Corp 3.2347 4.17 M 0.0178 0.55 5 K 16.17 K
GBR New Concept Energy Inc 3.03 4.08 M 0.12 4.12 54.8 K 166.06 K
AMBO Ambow Education Holding Ltd ADR 60.00 4.08 M 21.00 53.85 135 8.1 K
AUMN Golden Minerals Company 17.10 3.6 M 0.35 2.09 6.99 K 119.49 K
TPHS Trinity Pl Hlds Inc 6.3535 1.97 M 0.0797 1.27 2.38 K 15.1 K
ENSV Enservco Corpporation 46.50 29.09 K 1.95 4.38 65.57 K 3.05 M
IPB Merrill Lynch & Company 13.7343 0.1275 0.94 1.15 K 15.79 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HG Copper 3.047 0.018 0.59 122 371.73

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 20.2321 5.06 T 0.2019 1.01 142.24 M 2.88 B
MSFT Microsoft Corporation 34.8151 3.96 T 0.2265 0.65 24.21 M 842.71 M
TSLA Tesla Inc 14.974 1.5 T 1.2127 8.81 198.7 M 2.98 B
AMD Advanced Micro Devices 4.44 844.99 B 0.16 3.74 26.19 M 116.3 M
MU Micron Technology 31.1214 820.41 B 0.7217 2.37 35.5 M 1.1 B
ASML ASML Holding N.V. ADR 81.2177 581.15 B 1.0937 1.37 1.25 M 101.5 M
LRCX Lam Research Corp 5.6606 278.3 B 0.0672 1.2 15.81 M 89.48 M
PANW Palo Alto Networks Inc 13.4383 267.11 B 0.305 2.32 10.7 M 143.79 M
NFLX Netflix Inc 6.1466 259.77 B 0.0365 0.6 125.5 M 771.42 M
ISRG Intuitive Surg Inc 45.5355 158.99 B 1.4444 3.28 6.61 M 301.02 M
SBUX Starbucks Corporation 30.0279 125.35 B 0.16 0.54 6.76 M 202.98 M
BKNG Booking Holdings Inc 47.2171 118.44 B 0.5175 1.11 18.79 M 887.09 M
STX Seagate Technology 32.969 115.15 B 0.3243 0.99 2.13 M 70.19 M
REGN Regeneron Pharmaceuticals 306.3305 94.76 B 2.1157 0.7 438.1 K 134.2 M
ADBE Adobe Systems Inc 67.62 92.12 B 0.80 1.2 4.37 M 295.53 M
FTNT Fortinet Inc 4.834 90.79 B 0.11 2.33 8.28 M 40.01 M
MNST Monster Beverage Cp 11.73 88.82 B 0.2517 2.19 9.95 M 116.7 M
AEP American Electric Power Company 34.973 69.61 B 0.2042 0.59 2.42 M 84.47 M
GRMN Garmin Ltd 42.2264 55.62 B 0.3602 0.86 606.5 K 25.61 M
ADSK Autodesk Inc 54.58 54.36 B 0.33 0.61 1.58 M 86.5 M
XEL XCEL Energy Inc 21.0997 51.43 B 0.1502 0.72 2.69 M 56.82 M
MSTR Strategy 14.422 51.25 B 0.094 0.66 570.19 K 8.22 M
KDP Keurig Dr Pepper Inc 7.1489 51.16 B 0.112 1.59 1.45 M 10.34 M
FANG Diamondback Energy 69.1055 49.71 B 1.499 2.22 1.39 M 95.75 M
EXC Exelon Corp 16.961 47.12 B 0.1832 1.09 22.61 M 383.46 M
WDAY Workday Inc 85.60 45.52 B 1.74 2.07 1.89 M 161.42 M
TTWO Take-Two Interactive Software 20.63 42 B 0.175 0.86 1.51 M 31.11 M
NBIS Nebius Group N.V. 33.95 36.43 B 0.22 0.65 2.51 M 85.2 M
DXCM Dexcom 9.4575 29.81 B 0.4575 5.08 3.27 M 30.93 M
CTSH Cognizant Tech Sol 42.1363 29.06 B 0.3175 0.76 4.33 M 182.25 M
VRSN Verisign Inc 50.4703 27.91 B 0.2864 0.57 772.29 K 38.98 M
TCOM Trip.com Group Ltd ADR 29.8848 27.76 B 1.3982 4.91 5.01 M 149.69 M
VRSK Verisk Analytics Inc 57.9628 26.55 B 0.3623 0.63 653.2 K 37.86 M
INSM Insmed Inc 12.76 26.21 B 0.35 2.82 417.09 K 5.32 M
UTHR United Therapeutic 90.45 25.07 B 0.82 0.91 2.03 M 183.68 M
INCY Incyte Corp 54.67 24.52 B 0.86 1.6 859 K 46.96 M
ENTG Entegris Inc 11.9491 21.17 B 0.1915 1.63 791.23 K 9.45 M
CDW CDW Corporation 26.879 21.14 B 0.1925 0.72 1.55 M 41.67 M
EVRG Evergy Inc 23.7517 20.39 B 0.262 1.12 1.11 M 26.43 M
ALNY Alnylam Pharmaceuticals 69.33 20.31 B 1.60 2.36 690.2 K 47.85 M
FSLR First Solar Inc 66.85 19.45 B 2.38 3.69 4.15 M 277.14 M
LNT Alliant Energy Corp 20.0251 19 B 0.2402 1.21 807.95 K 16.18 M
FFIV F5 Networks Inc 113.36 18.03 B 1.06 0.94 787.88 K 89.31 M
EXEL Exelixis Inc 3.56 17.22 B 0.06 1.71 2.04 M 7.26 M
HTHT Huazhu Group Ltd ADR 5.3254 15.98 B 0.1155 2.22 869.04 K 4.63 M
JAZZ Jazz Pharma Plc 144.14 15.75 B 2.25 1.59 537.6 K 77.49 M
LECO Lincoln Elec Hld 56.259 15.4 B 0.8096 1.46 457.6 K 25.74 M
APA Apa Corp 74.1343 15.34 B 0.4077 0.55 2.47 M 182.8 M
ICLR Icon Plc 45.39 15.33 B 0.95 2.14 944.47 K 42.87 M
CHRW C.H. Robinson Ww 47.5004 14.96 B 0.3422 0.73 1.2 M 56.93 M
CG The Carlyle Group 17.7552 14.86 B 0.7667 4.51 718.49 K 12.76 M
CHKP Check Point Software 66.28 14.76 B 0.46 0.7 695.03 K 46.07 M
LULU Lululemon Athletica 38.25 12.78 B 0.64 1.7 5.5 M 210.54 M
COO Cooper Companies 32.939 12.09 B 0.3566 1.09 2.47 M 81.33 M
AKAM Akamai Technologies 60.25 12.03 B 1.41 2.4 3.43 M 206.64 M
HALO Halozyme Therapeutic 10.15 11.69 B 0.08 0.79 1.5 M 15.22 M
RGEN Repligen Cp 19.99 11.12 B 0.23 1.16 414.65 K 8.29 M
ENSG The Ensign Group IN 12.7776 10.8 B 0.1768 1.4 159.92 K 2.04 M
PODD Insulet Corp 37.84 10.27 B 0.92 2.49 388.34 K 14.69 M
MDGL Madrigal Pharmaceuticals Inc 148.75 10.05 B 2.45 1.67 34.31 K 5.1 M
BRKR Bruker Corp 21.2943 9.48 B 0.2014 0.95 463.4 K 9.87 M
AAL American Airlines Group 38.709 9.35 B 0.6411 1.68 13.63 M 527.74 M
PCTY Paylocity Hld Corp 22.69 9.34 B 0.12 0.53 217.22 K 4.93 M
CTRE Caretrust REIT Inc 6.6981 9.18 B 0.1295 1.97 85 K 569.34 K
AEIS Advanced Energy 18.6487 8.97 B 0.4706 2.59 371.3 K 6.92 M
RMBS Rambus Inc 14.38 8.65 B 0.74 5.43 1.82 M 26.18 M
AMKR Amkor Technology 11.0283 8.54 B 0.1488 1.37 3.1 M 34.16 M
DSGX Descartes Sys Group 14.26 8.13 B 0.20 1.42 61.26 K 873.61 K
FCFS First Cash Fin Svcs 47.2983 7.87 B 0.5667 1.21 441.7 K 20.89 M
CYTK Cytokinetics 4.73 7.83 B 0.03 0.64 691.24 K 3.27 M
ALKS Alkermes Plc 47.31 7.81 B 0.93 2.01 598.8 K 28.33 M
IDCC Interdigital Inc 37.3801 7.53 B 0.9303 2.55 607.2 K 22.7 M
VICR Vicor Cp 8.57 7.46 B 0.77 9.87 223.2 K 1.91 M
IESC Ies Holdings 6.1495 7.31 B 0.0595 0.98 2.12 K 13.06 K
ARWR Arrowhead Pharma 13.42 6.92 B 1.09 8.84 2.13 M 28.63 M
CPB Campbell Soup Company 30.8909 6.74 B 0.2233 0.73 611.2 K 18.88 M
PPC Pilgrim's Pride 15.8418 6.72 B 0.2113 1.35 999.07 K 15.83 M
EXLS Exlservice Holdings 5.77 6.68 B 0.06 1.05 451.65 K 2.61 M
ZG Zillow Grp Inc Cl A 40.5427 6.66 B 2.1954 5.73 1.63 M 66.08 M
AAON Aaon Inc 13.2307 6.18 B 0.1235 0.94 201.27 K 2.66 M
SIGI Selective Ins Group 20.2975 6.16 B 0.1337 0.66 109.5 K 2.22 M
QLYS Qualys Inc 25.32 6.06 B 1.02 4.2 128.11 K 3.24 M
CRUS Cirrus Logic Inc 23.27 5.99 B 0.44 1.93 1.23 M 28.59 M
GRFS Grifols S.A. ADR 19.0297 5.96 B 0.1227 0.65 889.44 K 16.93 M
OTEX Open Text Cp 18.8798 5.96 B 0.4124 2.23 463.8 K 8.76 M
PAGP Plains Gp Holdings LP 34.2656 5.94 B 0.4057 1.2 148.8 K 5.1 M
MKTX Marketaxess Holdings 49.2103 5.81 B 0.4396 0.9 221.27 K 10.89 M
SIMO Silicon Motion Techn ADR 13.9466 5.73 B 0.1515 1.1 227.97 K 3.18 M
VRNS Varonis Systems Inc 8.0567 5.66 B 0.4034 5.27 384.07 K 3.09 M
OZK Bank Ozk 22.797 5.5 B 0.4519 2.02 490.62 K 11.18 M
MEOH Methanex Cp 47.6418 5.27 B 0.3876 0.82 731.6 K 34.85 M
VSEC V S E Cp 30.3561 5.24 B 0.4386 1.47 58.67 K 1.78 M
NWE Northwestern Corp 30.5262 5.22 B 0.3051 1.01 204.58 K 6.25 M
PEGA Pegasystems Inc 10.2894 5.16 B 0.092 0.9 271.6 K 2.79 M
PSMT Pricesmart Inc 78.0988 5.16 B 1.3773 1.8 147.96 K 11.56 M
CVCO Cavco Inds Inc 75.97 5.01 B 0.54 0.72 43.86 K 3.33 M
IRDM Iridium Comm Inc 7.5536 4.89 B 0.3195 4.42 1.5 M 11.34 M
MXL Maxlinear Inc 10.12 4.88 B 0.13 1.3 225.59 K 2.28 M
MMYT Makemytrip Ltd 31.61 4.85 B 2.61 9 463.25 K 14.64 M
IONS Ionis Pharmaceuticals 34.78 4.68 B 1.15 3.42 4.74 M 164.7 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 15.9112 2.06 T 0.09 0.57 4.54 M 72.29 M
KO Coca-Cola Company 28.1402 416.9 B 0.2007 0.72 12.88 M 362.4 M
CVX Chevron Corp 77.9939 412.09 B 0.7766 1.01 7.07 M 551.05 M
HD Home Depot 59.9421 350.19 B 0.6306 1.06 7.16 M 429.45 M
NVS Novartis Ag ADR 52.59 308.34 B 0.6109 1.18 1.09 M 57.07 M
PM Philip Morris International Inc 49.3957 302.76 B 0.3218 0.66 4.55 M 224.76 M
SAP SAP Ag ADR 63.6637 269.78 B 0.7699 1.22 676.9 K 43.09 M
ANET Arista Networks Inc 4.4688 233.75 B 0.12 2.76 6.67 M 29.82 M
DIS Walt Disney Company 74.8985 205.84 B 0.4495 0.6 5.18 M 388.06 M
MCD McDonald's Corporation 74.8702 199.68 B 0.4518 0.61 4.04 M 302.37 M
NVO Novo Nordisk A/S ADR 38.9451 179.46 B 0.8178 2.14 768.51 K 29.93 M
CRM Salesforce.com Inc 53.8198 175.69 B 0.2956 0.55 6.99 M 376.42 M
COP ConocoPhillips 57.4763 162.89 B 0.4189 0.73 4.75 M 273.21 M
LMT Lockheed Martin Corp 120.1461 139.32 B 0.8003 0.67 889.3 K 106.85 M
ETN Eaton Corp 55.8265 137.61 B 0.486 0.88 2.22 M 123.76 M
PGR Progressive Corp 18.2701 134.27 B 0.1505 0.83 3.62 M 66.05 M
MO Altria Group 21.9885 126.99 B 0.1893 0.87 5.13 M 112.89 M
SYK Stryker Corp 73.5043 123.45 B 1.0165 1.4 2.34 M 171.9 M
COF Capital One Financial Corp 65.3076 117.8 B 0.4593 0.71 3.27 M 213.75 M
BNS Bank of Nova Scotia 35.7837 112.9 B 0.3275 0.92 316.2 K 11.31 M
ENB Enbridge Inc 24.2805 106.45 B 0.2504 1.04 434 K 10.54 M
HCA Hca Holdings Inc 51.9685 105.37 B 0.9374 1.84 3.24 M 168.2 M
NOW Servicenow Inc 59.96 103.39 B 0.76 1.28 1.63 M 97.75 M
AEM Agnico-Eagle Mines Ltd 27.3744 96.29 B 0.1391 0.51 2.72 M 74.33 M
TT Trane Technologies Plc 40.1785 92.12 B 0.3453 0.87 2.57 M 103.08 M
JCI Johnson Controls Intl 26.8411 85.48 B 0.3668 1.39 3.57 M 95.79 M
WMB Williams Companies 29.1987 84.34 B 4.6076 18.74 37.46 M 1.09 B
NGG National Grid Transco Plc ADR 38.2288 84.07 B 0.2343 0.62 322.98 K 12.35 M
SU Suncor Energy Inc 27.7318 78 B 0.3084 1.12 5.22 M 144.84 M
NOC Northrop Grumman Corp 100.2055 77.94 B 0.6265 0.63 1.11 M 110.99 M
CNI Canadian National Railway 51.0169 76.03 B 0.723 1.44 1.21 M 61.95 M
GM General Motors Company 27.2842 75.3 B 0.3254 1.21 12.6 M 343.88 M
TGT Target Corporation 40.6023 73.5 B 0.3586 0.89 5.34 M 216.92 M
DLR Digital Realty Trust 36.9779 69.64 B 0.6097 1.68 1.01 M 37.21 M
KMI Kinder Morgan 19.606 69.48 B 0.1053 0.54 5.43 M 106.52 M
TDG Transdigm Group Inc 105.7274 68.55 B 0.7586 0.72 560.9 K 59.3 M
ET Energy Transfer LP 10.6979 66.9 B 0.2802 2.69 4.01 M 42.89 M
BSX Boston Scientific Corp 12.92 64.79 B 0.12 0.94 14.08 M 181.9 M
WPM Wheaton Precious Metals 19.6341 62.05 B 0.1977 1.02 4.24 M 83.17 M
TRGP Targa Resources 70.2221 60.32 B 1.4792 2.15 316.9 K 22.25 M
ETR Entergy Corp 24.794 53.38 B 0.2542 1.04 3.95 M 97.82 M
SRE Sempra 35.1696 51.25 B 0.1902 0.54 2.26 M 79.34 M
INFY Infosys Ltd ADR 4.5377 50.99 B 0.0268 0.59 13.38 M 60.69 M
VEEV Veeva Systems Inc 23.72 49.47 B 2.41 11.31 2.73 M 64.66 M
CTA-PA E. I. du Pont de Nemours and Company 43.2273 47.57 B 0.6855 1.61 3.3 K 142.52 K
ARES Ares Management LP 11.22 46.25 B 0.1448 1.31 114.2 K 1.28 M
CMG Chipotle Mexican Grill 11.8802 45.44 B 0.115 0.98 22.55 M 267.96 M
ED Consolidated Edison Company of New York 36.1665 44.11 B 0.2407 0.67 2.6 M 93.92 M
AIG American International Group 41.7819 42.68 B 0.2128 0.51 6.04 M 252.15 M
UI Ubiquiti Networks 40.7444 41.5 B 1.7679 4.54 1.68 M 68.42 M
SLF Sun Life Financial Inc 22.5141 40.86 B 0.1703 0.76 236 K 5.31 M
DHI D.R. Horton 20.8301 40.63 B 0.2372 1.15 3.43 M 71.52 M
WEC Wisconsin Energy Corp 30.9667 38.5 B 0.2724 0.89 1.08 M 33.42 M
TKO Tko Group Holdings Inc Cl A 9.8421 37.57 B 0.285 2.98 2.41 M 23.75 M
CNC Centene Corp 18.79 34.75 B 0.2575 1.39 3.34 M 62.74 M
ADM Archer Daniels Midland 31.4948 32.98 B 0.2706 0.87 2.67 M 84.02 M
EQT Eqt Corp 52.9242 32.53 B 0.2884 0.55 1.22 M 64.55 M
AEE Ameren Corp 27.0338 31.47 B 0.2856 1.07 1.66 M 44.76 M
WSM Williams-Sonoma 25.9143 30.81 B 0.2276 0.89 712.2 K 18.46 M
DG Dollar General Corp 53.3087 30.29 B 0.7449 1.42 3.94 M 210.16 M
CPAY Corpay Inc 133.12 30.18 B 0.77 0.58 844.6 K 112.43 M
ATO Atmos Energy Corp 38.7045 29.64 B 0.3232 0.84 465.5 K 18.02 M
PCG Pacific Gas & Electric Company 41.0766 29.14 B 0.2892 0.71 2.06 M 84.54 M
DTE Dte Energy Company 43.2535 28.92 B 0.4484 1.05 1.12 M 48.38 M
PBA Pembina Pipeline Cor 21.9416 28.51 B 0.4496 2.09 204 K 4.48 M
CLS Celestica Inc 12.14 28.24 B 0.13 1.08 595.67 K 7.23 M
CNP Centerpoint Energy Inc 16.4106 27.34 B 0.4131 2.58 5.63 M 92.34 M
PPL PPL Corp 18.9819 26.88 B 0.133 0.71 5.07 M 96.17 M
TPR Tapestry Inc 28.0584 26.65 B 0.2193 0.79 3.89 M 109.07 M
CHD Church & Dwight Company 29.6897 26.38 B 0.2047 0.69 1.05 M 31.26 M
ES Eversource Energy 30.569 26.22 B 0.2672 0.88 1.24 M 37.99 M
DRI Darden Restaurants 31.4174 25.87 B 0.176 0.56 856.7 K 26.92 M
PHM Pultegroup 16.8318 24.88 B 0.1119 0.67 8.49 M 142.87 M
STZ Constellation Brands Inc 70.4566 24.62 B 0.6844 0.98 1.15 M 80.72 M
EIX Edison International 34.8454 23.16 B 0.4512 1.31 2.12 M 73.82 M
THC Tenet Healthcare Corp 48.11 23.1 B 1.14 2.43 1.83 M 87.94 M
CMS Cms Energy Corp 20.7692 21.88 B 0.188 0.91 2.31 M 47.96 M
NI NiSource Inc 10.1531 21.72 B 0.0973 0.97 4.33 M 43.96 M
CIB Bancolombia S.A. ADR 26.1467 21.53 B 0.2159 0.83 470.6 K 12.3 M
LEN Lennar Corp 31.9352 20.62 B 0.4698 1.49 2.28 M 72.81 M
BEP Brookfield Renewable 7.7936 20.56 B 0.1046 1.36 27.56 K 214.82 K
NRG NRG Energy 28.4607 20.41 B 0.1925 0.68 3.08 M 87.74 M
LEN-B Lennar Corporation 28.2372 20.16 B 0.2062 0.74 3.64 K 102.84 K
ITT ITT Inc 40.3142 19.3 B 0.2195 0.55 853.4 K 34.4 M
IP International Paper Company 36.895 18.6 B 0.3044 0.83 2.34 M 86.26 M
CF Cf Industries Holdings 34.651 18.19 B 0.605 1.78 4.37 M 151.36 M
RBA Ritchie Bros. Auctioneers Inc 19.5892 17.91 B 0.2136 1.1 288.7 K 5.66 M
SWK Stanley Black & Decker Inc 64.8637 17.31 B 0.436 0.68 676.2 K 43.86 M
DINO HF Sinclair Corp 31.5699 16.92 B 0.5001 1.61 1.6 M 50.49 M
WF Woori Finance Holdings Co. Ltd ADR 18.902 16.83 B 0.339 1.83 21.63 K 408.89 K
TYL Tyler Technologies 82.40 16.77 B 1.19 1.47 122.78 K 10.12 M
OVV Ovintiv Inc 94.5058 16.55 B 0.5004 0.53 916.74 K 86.64 M
ALLE Allegion Plc 50.0471 16.11 B 0.911 1.85 634.3 K 31.74 M
NVR NVR Inc 1121.51 15.97 B 6.46 0.58 26.09 K 29.26 M
BURL Burlington Stores Inc 30.51 15.95 B 0.82 2.76 605.6 K 18.48 M
SGI Somnigroup International Inc. 13.8088 14.45 B 0.0886 0.65 3.31 M 45.68 M
PAC Grupo Aeroportuario Del Pacifico ADR 40.6568 14.36 B 1.0331 2.61 42.3 K 1.72 M
AVY Avery Dennison Corp 40.0069 14.27 B 0.3745 0.94 840.67 K 33.63 M
SJM J.M. Smucker Company 74.7417 14.27 B 0.4167 0.56 642.2 K 48 M
TOL Toll Brothers Inc 32.8267 14.02 B 0.3613 1.11 1.18 M 38.73 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TAL Petrotal Corp 43.012 4.3012 11.11 1.44 K 61.77 K
FRX Fennec Pharmaceuticals Inc 4.77 0.42 9.66 44.23 K 210.99 K
WPRT Westport Fuel Systems Inc 176.00 13.50 8.31 13.89 K 2.44 M
AETR Aetherion Technologies Inc. 176.00 13.50 8.31 13.89 K 2.44 M
IFP Interfor Corp 15.5227 1.1175 7.76 279.7 K 4.34 M
USA Americas Silver Corp 9.90 0.60 6.45 3.64 K 36.01 K
MFI Maple Leaf Foods 12.4362 0.7017 5.98 460.37 K 5.73 M
SOIL Saturn Oil and Gas Inc 3.80 0.20 5.56 2.27 K 8.64 K
HLF High Liner 15.4322 0.8022 5.48 28.7 K 442.9 K
WFG West Fraser Timber CO Ltd 45.1984 2.3486 5.48 209.1 K 9.45 M
MRC Morguard Corp 146.6532 7.3805 5.3 4.2 K 615.36 K
CFP Canfor Corp 24.76 1.12 4.74 253 K 6.26 M
VNP 5N Plus Inc 4.13 0.16 4.03 390.1 K 1.61 M
MRD Melcor Dev 16.1259 0.6203 4 20.31 K 327.5 K
IFA Ifabric Corp 4.00 0.15 3.9 8.3 K 33.2 K
CRRX Carerx Corp 6.1006 0.1968 3.33 3.4 K 20.77 K
GUD Knight Therapeutics Inc 5.56 0.17 3.15 392.5 K 2.18 M
AOV Amotiv Limited 5.56 0.17 3.15 392.47 K 2.18 M
ACX Act Energy Technologies Ltd 11.913 0.3625 3.14 35.01 K 417.07 K
CF Canaccord Genuity Group Inc 3.4968 0.1043 3.07 1.19 M 4.15 M
TRZ Transat At Inc 9.44 0.27 2.94 105.38 K 994.74 K
LUG Lundin Gold Inc 3.0635 0.0851 2.86 500 1.53 K
CAS Cascades Inc 4.607 0.1264 2.82 212.5 K 979.01 K
WILD Wildbrain Ltd 6.0213 0.1535 2.62 528.7 K 3.18 M
PPTA Perpetua Resources Corp 7.90 0.20 2.6 27.33 K 215.91 K
CHE-UN Chemtrade Logistics Income Fund 8.0991 0.2019 2.56 158.28 K 1.28 M
CCS-PC Co Operaters Gen Insur C Cl E Prf 12.7229 0.3084 2.48 4.38 K 55.66 K
MTL Mullen Group Ltd 17.2585 0.418 2.48 396.8 K 6.85 M
HBM Hudbay Minerals Inc 9.4678 0.2227 2.41 471.3 K 4.46 M
MRE Martinrea International Inc 10.4746 0.2398 2.34 174.91 K 1.83 M
GEI Gibson Energy Inc 14.9699 0.3411 2.33 268.03 K 4.01 M
EXE Extendicare Inc 3.6331 0.079 2.22 190.2 K 691.02 K
BDI Black Diamond Group Ltd 25.8391 0.5167 2.04 95.12 K 2.46 M
ACQ Autocanada Inc 73.8029 1.4419 1.99 181.55 K 13.4 M
PPL Pembina Pipeline Corp 20.6001 0.3938 1.95 954.48 K 19.66 M
SGY Surge Energy Inc 35.2612 0.6729 1.95 196.32 K 6.92 M
SAP Saputo Inc 24.9873 0.4591 1.87 551 K 13.77 M
OTEX Open Text Corp 20.7223 0.3793 1.86 480.2 K 9.95 M
CGI CDN General Inv 13.5835 0.2475 1.86 9.88 K 134.18 K
BIR Birchcliff Energy Ltd 9.531 0.1735 1.85 605 K 5.77 M
GFP Greenfirst Forest Products Inc 5.3606 0.0974 1.85 2.84 K 15.23 K
AFN Ag Growth International Inc 31.293 0.5656 1.84 16.2 K 506.95 K
CSW-B Corby Spirit and Wine Limited 10.0426 0.1727 1.75 1.08 K 10.84 K
ATS Ats Corp 14.94 0.25 1.7 322.4 K 4.82 M
TVK Terravest Capital Inc 4.1531 0.0687 1.68 3.62 K 15.04 K
ESI Ensign Energy Services Inc 5.0598 0.0802 1.61 198.41 K 1 M
TVE Tamarack Valley Energy Ltd 5.796 0.0868 1.52 395.88 K 2.29 M
FTS-PG Fortis Inc Pref G 12.5256 0.181 1.47 7.32 K 91.62 K
GDC Genesis Land J 3.3848 0.0445 1.33 20.38 K 68.98 K
WRG Western Energy Services Corp 1374.00 18.00 1.33 1.03 K 1.42 M
TWC Twc Enterprises Ltd 9.9167 0.1295 1.32 23.54 K 233.44 K
DSG Descartes Sys 15.45 0.20 1.31 139.21 K 2.15 M
ATRL Atkinsrealis Group Inc 48.246 0.6222 1.31 256.91 K 12.39 M
BPF-UN Boston Pizza Royalties Income Fund 8.3863 0.108 1.3 18.35 K 153.9 K
FLNT Flint Corp 31.20 0.40 1.3 7.81 K 243.67 K
CFW Calfrac Well Services Ltd 1016.50 13.00 1.3 13.22 K 13.44 M
CNR Canadian National Railway Co. 55.2973 0.6991 1.28 997.6 K 55.16 M
ONEX Onex Corp 62.6057 0.7885 1.28 371.43 K 23.25 M
DII-B Dorel Industries Inc 13.1152 0.1645 1.27 27.9 K 365.86 K
RCI-A Rogers Communications Inc 30.1511 0.3733 1.25 1.3 K 39.32 K
DRM Dream Unlimited Corp 24.1182 0.2948 1.24 77.9 K 1.88 M
CIU-PA CU Inc Pref A 11.9156 0.1453 1.23 1.86 K 22.22 K
DR Medical Facilities Corp 9.505 0.1154 1.23 33.23 K 315.83 K
ADN Acadian Timber Corp 6.1798 0.0734 1.2 5.71 K 35.31 K
EFX Enerflex Ltd 15.6354 0.1828 1.18 50 K 781.77 K
HOT-UN American Hotel Income Properties REIT LP 5.5138 0.0638 1.17 160.26 K 883.64 K
BEP-UN Brookfield Renewable Partners L.P 8.0715 0.0925 1.16 715 K 5.77 M
CTC Canadian Tire Corp Ltd 115.0731 1.3173 1.16 392 45.11 K
EDR Endeavour Silver Corp 4.8274 0.0545 1.14 121.87 K 588.33 K
AD-UN Alaris Equity Partners Income Trust 10.9782 0.1239 1.14 110.33 K 1.21 M
LNR Linamar Corp 57.1767 0.6448 1.14 84.13 K 4.81 M
L Loblaw CO 7.4672 0.0826 1.12 2.14 M 15.96 M
LIF Labrador Iron Ore Royalty Corp 9.3607 0.1033 1.12 283.52 K 2.65 M
PDV Prime Dividend Corp Cl A 4.4111 0.0458 1.05 117 516.1
CKI Clarke Inc 6.6241 0.0685 1.04 55.9 K 370.29 K
IGM Igm Financial Inc 25.6366 0.2646 1.04 207.52 K 5.32 M
CJR-B Corus Entertainment Inc 12.8503 0.126 0.99 270.3 K 3.47 M
CORS Corus Entertainment Holdings Inc. 6433.0581 63.0688 0.99 541 3.48 M
RBA Rb Global Inc 20.8616 0.2018 0.98 89.94 K 1.88 M
CAE Cae Inc 13.1928 0.1273 0.97 533.3 K 7.04 M
WJX Wajax Corp 18.0941 0.1743 0.97 23.88 K 432.16 K
KPT Kp Tissue Inc 7.0763 0.0676 0.96 14.6 K 103.31 K
BCE-PZ Bce Inc Pref Z 10.3053 0.0984 0.96 1.51 K 15.57 K
BTE Baytex Energy Corp 42.2755 0.4034 0.96 1.17 M 49.5 M
CEU Ces Energy Solutions Corp 8.7399 0.0824 0.95 611.7 K 5.35 M
CLS Celestica Inc Sv 13.14 0.12 0.92 635.9 K 8.36 M
WN-PD George Weston 5.20 Ser Iv Prf 12.5031 0.1138 0.92 2.6 K 32.51 K
WTE Westshore Terminals Investment Corp 18.2974 0.1661 0.92 132.34 K 2.42 M
VCM Vecima Networks Inc 5.4582 0.0481 0.89 4.8 K 26.2 K
ENB Enbridge Inc 25.9967 0.2271 0.88 906.2 K 23.56 M
BYD Boyd Group Services Inc 41.3508 0.3571 0.87 49.3 K 2.04 M
SIA Sienna Senior Living Inc 6.1828 0.0531 0.87 64.08 K 396.19 K
SU Suncor Energy Inc 30.0201 0.2568 0.86 4.09 M 122.73 M
AQN Algonquin Power and Utilities Corp 4.4201 0.0376 0.86 110.97 K 490.49 K
KEL Kelt Exploration Ltd 14.15 0.12 0.86 667.8 K 9.45 M
WPM Wheaton Precious Metals Corp 21.1453 0.1793 0.86 1.46 M 30.93 M
PXT Parex Resources Inc 9.3356 0.0791 0.85 592.1 K 5.53 M
GTE Gran Tierra Energy Inc 82.70 0.70 0.85 17.83 K 1.47 M
WN-PC George Weston Ser 3 Prf 12.4853 0.1035 0.84 7.77 K 97.01 K
MAL Magellan Aero 8.7215 0.0692 0.8 37.34 K 325.67 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 65.0448 43.98 B 0.4362 0.68 22.2 K 1.44 M
LUGDF Lundin Gold Inc 3.2172 16.91 B 0.3304 11.45 500 1.61 K
GAMI GAMCO Investors Inc 35.5833 536.94 M 0.6551 1.88 35.28 K 1.26 M
ECXJ CXJ Group Co. Limited 304.00 131.93 M 4.00 1.33 15 4.56 K
SEII Sharing Economy International Inc 1157.80 1.29 M 15.80 1.38 161 186.41 K
DNAX DNA Brands Inc 2380.00 339.48 K 70.00 3.03 20 47.6 K
ZVOI Zovio Inc 14.19 137.92 K 0.10 0.71 237.82 K 3.37 M
REDFY Rediff.com India Limited 3.62 97.36 K 0.67 22.71 2.55 M 9.21 M
ULTRF Ultrapetrol (Bahamas) Limited 3.07 14.07 K 0.12 4.07 57.77 K 177.36 K
CBRI CMTSU Liquidation Inc 4.68 8.16 K 0.03 0.65 68.78 K 321.91 K
STTO SITO Mobile Ltd. 3.80 5.13 K 0.20 5.56 1 K 3.8 K
CBKCQ Christopher & Banks Corporation 8.14 3.86 K 0.33 4.23 441.69 K 3.6 M
NSLPQ New Source Energy Partners L.P 23.49 3.75 K 0.29 1.25 73.98 K 1.74 M
EVKG Ever-Glory International Group Inc. 5.35 2.92 K 0.18 3.48 10.7 K 57.24 K
EMWPF Eros Media World Plc 319.00 1.9 K 4.80 1.53 8.87 K 2.83 M
SIMPQ Simply Inc 490.00 1.55 K 17.50 3.7 591 289.59 K
DOMR Dominion Resources Black Warrior Trust 9.9646 785 0.3899 4.07 263.85 K 2.63 M
RTNB root9B Holdings Inc 10.875 610 0.15 1.4 2.86 K 31.07 K
SPDC Speed Commerce Inc 55.36 603 1.60 2.98 13.81 K 764.36 K
GFCJ Guaranty Financial Corporation 3.25 560 0.25 8.33 271 880.75
SYNE Synthesis Energy Systems Inc 114.56 157 1.92 1.7 18.43 K 2.11 M
PEHD Perigee Holdings Inc. 52.00 130 2.80 5.69 41 2.13 K
FUTL FutureLand Corp 5472.00 67 1632.00 42.5 751 4.11 M
FONU FonU2 Inc 3.16 0.64 25.4 2.58 K 8.15 K
PBYA ProBility Media Corporation 8.15 1.15 16.43 500 4.07 K
PQEFF Petroteq Energy Inc 30.90 2.346 8.22 1.45 K 44.8 K
VRCI Verde Science Inc 14.00 0.70 5.26 65.54 K 917.56 K
HMNY Helios and Matheson Analytics Inc 1025.00 50.00 5.13 32 32.8 K
SRSCQ Sears Canada Inc 12.89 0.2547 2.02 913 11.77 K
ESINQ ITT Educational Services Inc 18.21 0.20 1.11 354.94 K 6.46 M
SOGFF Strategic Oil & Gas Ltd 8.40 0.07 0.84 530 4.45 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 130.00 6.48 M 10.00 8.33 64 8.32 K
LKY Lucky Minerals Inc 15.7895 6.0151 61.54 73 1.15 K
CGNT Copper Giant Resources Corp. 4.50 1.50 50 50 225
PGP Power Group Projects Corp 8.00 2.00 33.33 2 16
STMP Stamper Oil & Gas Corp 91.6205 21.8144 31.25 154 14.11 K
MVI-H Monitor Ventures Inc 16.50 2.50 17.86 15.28 K 252.04 K
AGX Silver X Mining Corp 5.60 0.80 16.67 500 2.8 K
IEI Imperial Equities Inc 5.0509 0.5968 13.4 200 1.01 K
SLG PetroTal Corp 7.9705 0.7971 11.11 143.6 K 1.14 M
QST Questor Technology Inc 5.00 0.50 11.11 458 K 2.29 M
TGX True North Gems Inc 300.00 30.00 11.11 56 16.8 K
BQE BQE Water Inc 5.00 0.50 11.11 2.26 K 11.29 K
KTN Kootenay Silver Inc 3.30 0.30 10 1.23 K 4.06 K
AAZ Azincourt Energy Corp 3.8035 0.317 9.09 1.37 K 5.22 K
VRB Vanadiumcorp Resource Inc 6.00 0.50 9.09 2.43 K 14.6 K
SGLD Scorpio Gold Corporation 4.50 0.36 8.7 9.7 K 43.65 K
CDB Cordoba Minerals Corp 13.09 1.02 8.45 712 9.32 K
SQG Spackman Equities Group Inc 3.25 0.25 8.33 1.02 K 3.31 K
BKM Pacific Booker Minerals Inc 5.40 0.40 8 2.42 K 13.07 K
SRC Stakeholder Gold Corp 17.20 1.20 7.5 1.51 K 25.9 K
WEC Winchester Equity Corporation 3.80 0.20 5.56 2.31 K 8.78 K
PUMA Puma Exploration Inc 19.00 1.00 5.56 7.4 K 140.6 K
LTV Leonovus Inc 12.00 0.60 5.26 683 8.2 K
FMS Focus Graphite Inc 5.10 0.10 2 12.53 K 63.9 K
FP FP Newspapers Inc 3.5507 0.0673 1.93 10.5 K 37.28 K
MXL-H MX Gold Corp 5.80 0.10 1.75 32.83 K 190.39 K
© 2026 - CastFwd Corp.