Gainer Valuations for 25 June 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 25 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 41.596 38.06 B 0.2731 0.66 714 K 29.7 M
CQP Cheniere Energy Partners LP 15.194 29.15 B 0.206 1.37 331.24 K 5.03 M
GSAT Globalstar 63.00 11.19 B 0.90 1.45 233.86 K 14.73 M
SEB Seaboard Corporation 2951.9163 3.61 B 69.4678 2.41 1.9 K 5.61 M
NG Novagold Resources Inc 4.11 2.74 B 0.07 1.73 1.02 M 4.21 M
NOG Northern Oil and Gas 131.8643 2.49 B 2.1046 1.62 73.67 K 9.71 M
USAS Americas Silver Corp 9.30 1.02 B 0.30 3.33 20 186
OBE Obsidian Energy Ltd 60.6157 605.97 M 0.5636 0.94 254.17 K 15.41 M
GORO Gold Resource Corp 3.8684 588.21 M 0.1036 2.75 605.6 K 2.34 M
GTE Gran Tierra Energy Inc 76.50 334.69 M 0.50 0.66 47.73 K 3.65 M
REI Ring Energy Inc 17.27 294.41 M 0.19 1.11 137.9 K 2.38 M
NBH Neuberger Berman Intermediate Fund Inc 8.1142 272.35 M 0.0741 0.92 14 K 113.6 K
BKTI Bk Technologies Inc 15.6272 257.34 M 0.0794 0.51 4.33 K 67.62 K
PED Pedevco Corp 456.80 177.32 M 4.80 1.06 599 273.62 K
NEN New England Realty Associates 36.2191 159.52 M 0.466 1.3 800 28.98 K
PLG Platinum Group Metals Ltd 119.00 141.95 M 4.00 3.48 2.14 K 254.3 K
LODE Comstock Mining Inc 422.50 127.01 M 2.50 0.6 340 143.65 K
SIF Sifco Industries 35.233 124.73 M 0.1889 0.54 12.8 K 450.98 K
OPHC Optimumbank Hlds 13.565 112.79 M 1.065 8.52 882 11.96 K
CATX Perspective Therapeutics Inc 29.90 89.77 M 0.20 0.67 360.57 K 10.78 M
CEV Eaton Vance California Muni Income Trust 7.146 75.26 M 0.0403 0.57 21.26 K 151.95 K
WYY Widepoint Corp 16.90 60.99 M 1.001 6.3 95.62 K 1.62 M
TGEN TGEN 7.40 50.72 M 0.30 4.23 44.42 K 328.69 K
IBIO Ibio Inc 2250.00 50.06 M 150.00 7.14 15 33.75 K
DXR Daxor Corp 6.7291 49.8 M 0.2532 3.91 6.4 K 43.07 K
CTM Castellum Inc 433.50 42.69 M 139.50 47.45 146 63.29 K
XTNT Xtant Medical Holdings Inc 83.52 38.49 M 1.272 1.55 177 14.78 K
CKX Ckx Lands 16.2158 36.89 M 1.1004 7.28 2.5 K 40.56 K
AGIG AGIG 61.25 36.22 M 2.50 4.26 1.02 K 62.66 K
TOON Kartoon Studios Inc 108.00 30.62 M 3.90 3.75 193 20.84 K
BESS Bimergen Energy Corporation 43.40 29.38 M 1.40 3.33 314 13.63 K
BCHT Birchtech Corp. 6.45 28.94 M 0.25 4.03 6.04 K 38.96 K
MXC Mexco Energy Corp 8.499 21.55 M 0.1841 2.21 36.4 K 309.36 K
BRN Barnwell Industries 3.2973 12.31 M 0.1362 4.31 3.49 K 11.51 K
CVR Chicago Rivet & Machine Company 25.987 8.99 M 0.2855 1.11 400 10.39 K
TOVX Theriva Biologics Inc 14962.50 7.08 M 612.50 4.27 66 987.52 K
CANF Can-Fite Biopharma Ltd ADR 11159.9971 5.03 M 689.9971 6.59 48 535.68 K
TPHS Trinity Pl Hlds Inc 6.5228 1.97 M 0.0498 0.77 1.51 K 9.82 K
OGEN Oragenics Inc 41220.00 1.54 M 1080.00 2.69 1 41.22 K
ENSV Enservco Corpporation 39.30 29.09 K 0.90 2.34 16.93 K 665.55 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
KC Coffee 179.95 5.80 3.33 46 8.28 K
FC Feeder Cattle 170.925 1.50 0.89 4.31 K 737.03 K
CC Cocoa 3068.00 25.00 0.82 89 273.05 K
HG Copper 3.1655 0.02 0.64 676 2.14 K
RU Rubber 207.20 1.10 0.53 51 10.57 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 8164.4702 5.68 T 71.3901 0.88 9.82 M 80.21 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 35.2598 3.96 T 0.2391 0.68 20.05 M 707.01 M
GOOGL Alphabet Inc Class A 29.0563 3.53 T 0.664 2.34 42.29 M 1.23 B
GOOG Alphabet Inc Class C 28.6183 3.5 T 0.6939 2.48 39.39 M 1.13 B
AMZN Amazon.com Inc 16.372 2.93 T 0.164 1.01 46.56 M 762.28 M
META Meta Platforms Inc 66.9149 1.64 T 1.7066 2.62 44.31 M 2.96 B
AVGO Broadcom Inc. 5.4361 1.58 T 0.0728 1.36 12.83 M 69.73 M
TSLA Tesla Inc 15.7927 1.5 T 0.2927 1.89 87.05 M 1.37 B
AMD Advanced Micro Devices 3.96 844.99 B 0.02 0.51 13.84 M 54.83 M
ASML ASML Holding N.V. ADR 83.2257 581.15 B 0.5468 0.66 353.1 K 29.39 M
CSCO Cisco Systems Inc 17.1702 386.96 B 0.132 0.77 22.58 M 387.69 M
INTC Intel Corp 23.3839 308.96 B 0.2877 1.25 44.29 M 1.04 B
AZN Astrazeneca Plc ADR 47.162 289.65 B 0.4252 0.91 2.14 M 101.02 M
TXN Texas Instruments 34.658 274.75 B 0.2381 0.69 3.65 M 126.33 M
PANW Palo Alto Networks Inc 13.2917 267.11 B 0.1634 1.24 14.59 M 193.91 M
NFLX Netflix Inc 6.3459 259.77 B 0.1122 1.8 157.63 M 1 B
AMGN Amgen Inc 85.6302 251.65 B 0.4517 0.53 2.67 M 228.36 M
GILD Gilead Sciences Inc 56.5097 211.94 B 0.6839 1.23 8.66 M 489.62 M
KLAC K L A-Tencor Corp 44.7548 199.34 B 0.2308 0.52 1.48 M 66.4 M
PEP Pepsico Inc 62.2486 195.7 B 0.3724 0.6 3.97 M 246.83 M
TMUS T-Mobile US 31.7482 179.1 B 0.2404 0.76 3.12 M 99.11 M
ISRG Intuitive Surg Inc 45.0088 158.99 B 0.3144 0.7 2.41 M 108.68 M
MRVL Marvell Technology Inc 12.9247 138.91 B 0.1071 0.84 10.62 M 137.24 M
IBKR Interactive Brokers 5.8328 132.2 B 0.0797 1.39 1.05 M 6.15 M
SBUX Starbucks Corporation 31.2395 125.35 B 0.2759 0.89 7.81 M 244.1 M
BKNG Booking Holdings Inc 47.962 118.44 B 0.6565 1.39 14.8 M 710.08 M
STX Seagate Technology 33.4762 115.15 B 0.46 1.39 1.92 M 64.32 M
WDC Western Digital Cp 57.3746 108.25 B 1.0734 1.91 1.82 M 104.26 M
REGN Regeneron Pharmaceuticals 278.9952 94.76 B 2.7514 1 1.11 M 309.35 M
CSX CSX Corp 8.4948 94.62 B 0.1026 1.22 17.87 M 151.77 M
CDNS Cadence Design Systems, Inc. 17.41 91 B 0.28 1.63 4.63 M 80.61 M
INTU Intuit Inc 73.7666 90.98 B 0.5183 0.71 1.16 M 85.48 M
FTNT Fortinet Inc 4.902 90.79 B 0.118 2.47 5.66 M 27.75 M
CTAS Cintas Corp 13.7309 89.45 B 0.0959 0.7 1.19 M 16.33 M
CMCSA Comcast Corporation 18.752 87.89 B 0.2009 1.08 28.69 M 538.06 M
AEP American Electric Power Company 36.3102 69.61 B 0.3096 0.86 2.18 M 79.29 M
MPWR Monolithic Power Sys 37.4848 66.21 B 0.3132 0.84 220 K 8.25 M
EBAY Ebay Inc 18.4117 54.23 B 0.1755 0.96 21.25 M 391.17 M
CCEP Coca-Cola Europacific Partners Plc 21.8169 51.59 B 0.2111 0.98 1.86 M 40.62 M
FANG Diamondback Energy 69.6128 49.71 B 2.2062 3.27 1.92 M 133.45 M
BKR Baker Hughes A Ge Co. Cl A 38.4868 47.44 B 0.7396 1.96 4.12 M 158.43 M
WDAY Workday Inc 87.06 45.52 B 0.73 0.85 1.2 M 104.75 M
COHR Coherent Inc 14.17 42.28 B 0.12 0.85 193.5 K 2.74 M
TTWO Take-Two Interactive Software 21.65 42 B 0.37 1.74 1.42 M 30.78 M
NBIS Nebius Group N.V. 34.90 36.43 B 0.29 0.84 3.46 M 120.84 M
VOD Vodafone Grp Plc ADR 15.2981 35.91 B 0.1702 1.13 8.23 M 125.97 M
ODFL Old Dominion Freight Line Inc 20.0203 34.62 B 0.134 0.67 1.37 M 27.45 M
FISV Fiserv Inc 29.2427 33.69 B 0.3136 1.08 1.43 M 41.68 M
STLD Steel Dynamics Inc 13.7996 33.58 B 0.155 1.14 2.16 M 29.87 M
ILMN Illumina Inc 166.2062 32.49 B 2.0525 1.25 1.36 M 225.42 M
EXPE Expedia Group Inc 72.4153 30.11 B 0.9835 1.38 1.37 M 99.22 M
CTSH Cognizant Tech Sol 43.8475 29.06 B 0.5733 1.32 2.49 M 109.05 M
FLEX Flextronics Intl Ltd 8.052 28.11 B 0.0582 0.73 2.54 M 20.44 M
TCOM Trip.com Group Ltd ADR 29.4817 27.76 B 0.7862 2.74 4.1 M 121 M
BIDU Baidu Inc ADR 184.46 27.14 B 3.27 1.8 4.31 M 795.08 M
ON On Semiconductor 9.065 27.1 B 0.115 1.28 6.39 M 57.95 M
FWONA Liberty Media F1 Series A 23.9041 26.44 B 0.1198 0.5 3 M 71.67 M
INSM Insmed Inc 18.88 26.21 B 0.38 2.05 1.12 M 21.17 M
CASY Casey's General Stor 63.4587 25.82 B 0.3516 0.56 174.44 K 11.07 M
FCNCA First Citizens Bancs 238.9099 25.68 B 2.0588 0.87 50.9 K 12.16 M
PFG Principal Financial Group Inc 32.9119 24.63 B 0.1833 0.56 816.5 K 26.87 M
INCY Incyte Corp 56.22 24.52 B 0.45 0.81 920.78 K 51.77 M
TROW T Rowe Price Group 53.8925 23.66 B 0.4258 0.8 803.6 K 43.31 M
PTC Ptc Inc 37.75 21.35 B 0.51 1.37 767.47 K 28.97 M
CDW CDW Corporation 28.1915 21.14 B 0.4025 1.45 753.9 K 21.25 M
EVRG Evergy Inc 24.6229 20.39 B 0.1441 0.59 779.6 K 19.2 M
ALNY Alnylam Pharmaceuticals 66.68 20.31 B 0.41 0.62 599.3 K 39.96 M
SBAC SBA Communications 91.9341 19.99 B 1.4312 1.58 827 K 76.03 M
FSLR First Solar Inc 70.18 19.45 B 1.47 2.14 2.15 M 151.2 M
LNT Alliant Energy Corp 20.5432 19 B 0.1441 0.71 902.46 K 18.54 M
CHTR Charter Communications 152.00 17.42 B 0.94 0.62 837.7 K 127.33 M
TSEM Tower Semiconductor 9.26 16.76 B 0.22 2.43 151.5 K 1.4 M
PAAS Pan Amer Silver Corp 12.3393 16.45 B 0.2231 1.84 1.31 M 16.11 M
NWS News Cp Cl B 15.1006 16.03 B 0.1756 1.18 652.03 K 9.85 M
JAZZ Jazz Pharma Plc 150.42 15.75 B 2.30 1.55 400.5 K 60.24 M
LECO Lincoln Elec Hld 56.2671 15.4 B 0.3319 0.59 254 K 14.29 M
APA Apa Corp 75.0251 15.34 B 0.4001 0.54 3.21 M 240.5 M
CHRW C.H. Robinson Ww 48.2913 14.96 B 0.4106 0.86 1.12 M 54.03 M
MANH Manhattan Assoc 34.66 14.95 B 0.61 1.79 257.62 K 8.93 M
NWSA News Cp Cl A 15.488 14.31 B 0.1924 1.26 3.17 M 49.14 M
FIVE Five Below Inc 39.34 13.96 B 0.63 1.63 977.87 K 38.47 M
LOGI Logitech Int S.A. 10.2858 13.9 B 0.1008 0.99 327.58 K 3.37 M
ALGN Align Technology 54.05 12.28 B 1.31 2.48 1.1 M 59.45 M
COO Cooper Companies 34.1337 12.09 B 0.4664 1.39 1.62 M 55.21 M
HALO Halozyme Therapeutic 10.14 11.69 B 0.143 1.43 1.5 M 15.18 M
SIRI Sirius XM Holdings 27.7511 10.85 B 0.2427 0.88 5.71 M 158.46 M
WTFC Wintrust Financial Corp 38.7898 10.43 B 0.4744 1.24 233.84 K 9.07 M
TTEK Tetra Tech Inc 4.9585 10.41 B 0.042 0.85 991.5 K 4.92 M
PODD Insulet Corp 38.16 10.27 B 0.43 1.14 471.56 K 17.99 M
SSB South State Cp 46.3032 10.23 B 0.3962 0.86 49.6 K 2.3 M
BRKR Bruker Corp 23.4419 9.48 B 0.3356 1.45 773.9 K 18.14 M
AAL American Airlines Group 41.3958 9.35 B 0.6882 1.69 10.94 M 453.05 M
CTRE Caretrust REIT Inc 7.2959 9.18 B 0.1333 1.86 89.3 K 651.52 K
MORN Morningstar Inc 65.3559 9.15 B 0.5796 0.89 45.1 K 2.95 M
WYNN Wynn Resorts Ltd 170.7343 8.99 B 1.6436 0.97 1.17 M 198.99 M
AEIS Advanced Energy 18.2761 8.97 B 0.4118 2.31 488.6 K 8.93 M
RMBS Rambus Inc 14.37 8.65 B 0.23 1.63 652.56 K 9.38 M
AMKR Amkor Technology 10.3402 8.54 B 0.1116 1.09 1.65 M 17.1 M
VLY Valley National Bancorp 6.0306 7.87 B 0.1382 2.35 2.79 M 16.81 M
CYTK Cytokinetics 4.92 7.83 B 0.14 2.93 489.96 K 2.41 M
POOL Pool Corp 50.2642 7.77 B 0.4334 0.87 361.1 K 18.15 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 15.7762 2.06 T 0.1876 1.2 5.49 M 86.55 M
LLY Eli Lilly and Company 50.8305 1.28 T 0.8956 1.79 6.42 M 326.15 M
V Visa Inc 48.1029 790.59 B 0.2923 0.61 8.26 M 397.16 M
JNJ Johnson & Johnson 76.4399 675.92 B 0.8457 1.12 6.41 M 490.06 M
ABBV Abbvie Inc 34.0505 519.48 B 0.8729 2.63 11.09 M 377.45 M
MRK Merck & Company 39.0263 364.98 B 0.6233 1.62 13.91 M 542.91 M
UNH Unitedhealth Group Inc 68.476 363 B 0.4989 0.73 3.63 M 248.88 M
MS Morgan Stanley 23.5103 293.53 B 0.1459 0.62 7.67 M 180.37 M
CAT Caterpillar Inc 80.3298 267.5 B 0.4667 0.58 2.18 M 174.81 M
BML-PG Bank of America Corporation 11.3879 261.37 B 0.0758 0.67 3.62 K 41.27 K
TM Toyota Motor Corp Ltd 88.5239 252.97 B 0.6933 0.79 208.79 K 18.48 M
DIS Walt Disney Company 75.438 205.84 B 1.0969 1.48 7.9 M 595.9 M
ABT Abbott Laboratories 32.2951 191.31 B 0.1984 0.62 4.39 M 141.91 M
WFC-PL Wells Fargo & Company 733.6165 188.14 B 3.8085 0.52 6.71 K 4.92 M
NEE Nextera Energy 20.2828 180.93 B 0.2033 1.01 10.85 M 220.07 M
PFE Pfizer Inc 16.9026 167.35 B 0.2835 1.71 33.22 M 561.5 M
COP ConocoPhillips 58.8018 162.89 B 0.5632 0.97 4.98 M 292.87 M
SCHW The Charles Schwab Corp 23.4346 160.88 B 0.2682 1.16 5.97 M 139.81 M
SONY Sony Group Corp ADR 3.0521 155.98 B 0.0487 1.62 8.68 M 26.51 M
ACN Accenture Plc 67.0854 152.71 B 0.5008 0.75 3.74 M 250.62 M
RIO Rio Tinto Plc ADR 22.4519 137.5 B 0.2336 1.05 2.42 M 54.39 M
BMY Bristol-Myers Squibb Company 33.4649 128.37 B 0.9623 2.96 16.41 M 549.23 M
MCK Mckesson Corp 171.8995 124.99 B 2.6792 1.58 971.5 K 167 M
NEM Newmont Mining Corp 19.3396 124.66 B 0.1477 0.77 5.32 M 102.85 M
SYK Stryker Corp 74.2775 123.45 B 0.669 0.91 1.03 M 76.85 M
SO Southern Company 27.1372 109.03 B 0.2916 1.09 4.39 M 119.23 M
HCA Hca Holdings Inc 52.7667 105.37 B 0.2877 0.55 3.19 M 168.15 M
NOW Servicenow Inc 61.93 103.39 B 0.84 1.38 885.3 K 54.83 M
DUK Duke Energy Corp 45.0324 100.53 B 0.4193 0.94 2.98 M 134.35 M
CNQ Canadian Natural Resources 12.8014 99.45 B 0.0939 0.74 4.11 M 52.61 M
GLW Corning Inc 16.265 96.59 B 0.1478 0.92 7.96 M 129.41 M
AEM Agnico-Eagle Mines Ltd 30.6141 96.29 B 0.5399 1.8 1.58 M 48.28 M
ING ING Groep N.V. ADR 7.7727 94.78 B 0.1479 1.94 1.77 M 13.72 M
UPS United Parcel Service 67.1885 94.56 B 0.4462 0.67 1.58 M 105.86 M
ELV Elevance Health Inc 91.8801 92.83 B 0.7013 0.77 1.25 M 114.69 M
PWR Quanta Services 33.7995 87.87 B 0.2953 0.88 1.3 M 43.95 M
HLT Hilton Inc 44.5265 85.89 B 0.8921 2.04 18.7 M 832.52 M
SHW Sherwin-Williams Company 61.5257 85.85 B 0.3822 0.63 1.19 M 73.17 M
JCI Johnson Controls Intl 27.1132 85.48 B 0.142 0.53 3.79 M 102.84 M
WMB Williams Companies 30.2255 84.34 B 0.2502 0.83 7.69 M 232.34 M
CP Canadian Pacific Railway 32.2623 81.56 B 0.3586 1.12 4.79 M 154.54 M
CI Cigna Corp 83.6733 80.1 B 1.6624 2.03 1.44 M 120.69 M
EPD Enterprise Products Partners LP 17.4144 80.07 B 0.2326 1.35 2.96 M 51.51 M
EOG Eog Resources 84.8836 79.47 B 2.1949 2.65 3.46 M 293.42 M
E Eni S.P.A. ADR 26.5971 78.5 B 0.2634 1 493.6 K 13.13 M
USB-PH U.S. Bancorp 15.5537 76.26 B 0.1172 0.76 86.88 K 1.35 M
CNI Canadian National Railway 50.9928 76.03 B 0.6748 1.34 985.85 K 50.27 M
RSG Republic Services 30.2152 75.43 B 0.2327 0.78 1.31 M 39.45 M
GM General Motors Company 28.0635 75.3 B 0.3859 1.39 12.2 M 342.41 M
FDX Fedex Corp 128.1118 74.82 B 1.4722 1.16 2.03 M 259.68 M
LYG Lloyds Banking Group Plc ADR 3.0536 73.83 B 0.0355 1.18 3.07 M 9.37 M
SLB Schlumberger N.V. 82.3584 73.65 B 4.9697 6.42 17.54 M 1.44 B
AON AON Plc 80.7576 71.36 B 0.6683 0.83 1.1 M 88.62 M
GS-PA The Goldman Sachs Group Inc 11.0647 70.6 B 0.0606 0.55 43.23 K 478.33 K
URI United Rentals 102.2545 68.41 B 1.8111 1.8 985.3 K 100.75 M
MS-PA Morgan Stanley 13.4467 67.46 B 0.0728 0.54 170.19 K 2.29 M
GS-PD The Goldman Sachs Group Inc 11.0366 67.3 B 0.0648 0.59 464.79 K 5.13 M
ET Energy Transfer LP 11.5606 66.9 B 0.7613 7.05 7.04 M 81.4 M
BSX Boston Scientific Corp 12.70 64.79 B 0.12 0.95 9.02 M 114.54 M
CAH Cardinal Health 50.585 64.09 B 0.6836 1.37 1.68 M 84.81 M
WPM Wheaton Precious Metals 21.7918 62.05 B 0.2923 1.36 4.55 M 99.23 M
DAL Delta Air Lines Inc 34.2056 60.66 B 0.678 2.02 8.94 M 305.93 M
NUE Nucor Corp 37.7426 58.19 B 0.3151 0.84 1.77 M 66.97 M
BDX Becton Dickinson and Company 76.1696 57.91 B 0.8559 1.14 902.88 K 68.77 M
MPLX Mplx LP 24.9145 57.45 B 0.4035 1.65 46.7 K 1.16 M
NKE Nike Inc 34.6948 57.44 B 0.676 1.99 7.17 M 248.84 M
OXY Occidental Petroleum Corp 69.3495 56.88 B 0.7907 1.15 4.74 M 328.7 M
OKE Oneok Inc 32.8471 55.08 B 0.4298 1.33 1.43 M 47 M
ETR Entergy Corp 25.4718 53.38 B 0.2259 0.89 2.18 M 55.57 M
HUM Humana Inc 116.905 52.6 B 1.7044 1.48 698.33 K 81.64 M
SRE Sempra 36.2247 51.25 B 0.1937 0.54 1.28 M 46.35 M
INFY Infosys Ltd ADR 4.5156 50.99 B 0.0339 0.76 8.23 M 37.15 M
WAB Wabtec Corp 77.6473 50.93 B 0.9756 1.27 233.56 K 18.14 M
VMRK Vivmark Residential 35.1918 50.88 B 0.4022 1.16 1.78 M 62.77 M
A Agilent Technologies 37.5291 50.16 B 0.2072 0.56 1.48 M 55.64 M
TEVA Teva Pharmaceutical Industries Ltd ADR 47.9213 49.47 B 0.6178 1.31 4.72 M 226.38 M
VALE Vale S.A. ADR 6.0256 49.28 B 0.0693 1.16 10.82 M 65.21 M
F Ford Motor Company 9.2954 49.04 B 0.1243 1.36 37.5 M 348.55 M
WCN Waste Connections Inc 27.5123 47.83 B 0.2422 0.89 479.4 K 13.19 M
DVN Devon Energy Corp 53.4169 47.75 B 1.2705 2.44 2.63 M 140.37 M
AU Anglogold Ashanti Ltd ADR 14.1757 47.47 B 0.1012 0.72 1.5 M 21.33 M
STT State Street Corp 49.1981 46.69 B 0.3471 0.71 1.62 M 79.73 M
WAT Waters Corp 105.55 46.69 B 0.56 0.53 287.56 K 30.35 M
CMG Chipotle Mexican Grill 11.99 45.44 B 0.0776 0.65 11.23 M 134.71 M
HMC Honda Motor Company ADR 22.968 45.26 B 0.1251 0.55 414.3 K 9.52 M
AMP Ameriprise Financial Services 92.9395 45.14 B 0.5767 0.62 720.8 K 66.99 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 72.2349 45.12 B 1.0376 1.46 394.5 K 28.5 M
ED Consolidated Edison Company of New York 37.1098 44.11 B 0.2342 0.64 1.61 M 59.65 M
YUM Yum! Brands 49.8208 43.1 B 0.8386 1.71 4.05 M 201.65 M
LYV Live Nation Entertainment 24.11 41.53 B 0.50 2.12 1.67 M 40.32 M
EL Estee Lauder Companies 64.6134 41.1 B 0.4136 0.64 1.15 M 74.29 M
SLF Sun Life Financial Inc 22.9051 40.86 B 0.1451 0.64 151.5 K 3.47 M
DHI D.R. Horton 21.1376 40.63 B 0.1493 0.71 2.84 M 59.95 M
SKYD Skydance Corporation 48.9583 40.54 B 2.8522 6.19 32.71 M 1.6 B
CBRE CBRE Group Inc 31.80 38.85 B 0.31 0.98 1.91 M 60.78 M
TKO Tko Group Holdings Inc Cl A 9.817 37.57 B 0.0503 0.52 1.06 M 10.42 M
HEI-A HEICO Corporation 20.0828 35.86 B 0.2703 1.36 165.22 K 3.32 M
CNC Centene Corp 18.6825 34.75 B 0.2675 1.45 2.77 M 51.84 M
P Everpure, Inc. 28.90 33.98 B 0.63 2.23 7.96 M 229.97 M
RMD Resmed Inc 44.3638 32.93 B 0.3353 0.76 544.3 K 24.15 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 61.5993 7.15 M 0.8438 1.39 47 2.9 K
PNC-B Postmedia Network Canada Corp 322.50 22.50 7.5 100 32.25 K
MDP Medexus Pharmaceuticals Inc 4.35 0.30 7.41 4.97 K 21.61 K
BU Burcon Nutrascience Corp 69.4789 4.3011 6.6 2.5 K 173.49 K
TXR Torex Resources Inc. 15.6539 0.6936 4.64 143.68 K 2.25 M
TXG Torex Gold Resources Inc 15.7322 0.697 4.64 1.44 M 22.6 M
BHC Bausch Health Companies Inc 134.93 5.52 4.27 359.82 K 48.55 M
PNP Pinetree Capital Ltd 100.00 4.00 4.17 602 60.2 K
GFP Greenfirst Forest Products Inc 5.2632 0.195 3.85 1.33 K 7.02 K
PPTA Perpetua Resources Corp 8.60 0.30 3.61 9.53 K 81.96 K
XTD Tdb Split Corp. Class A Shares 3.8822 0.1237 3.29 350 1.36 K
DRT Dirtt Environmental Solutions Ltd 3.2337 0.0966 3.08 631.02 K 2.04 M
NPI-PA Northland Power Inc Pref A 12.5275 0.3566 2.93 725 9.08 K
EDR Endeavour Silver Corp 5.2001 0.1363 2.69 136 K 707.23 K
PTM Platinum Group Metals Ltd 127.00 3.00 2.42 843 107.06 K
BLDP Ballard Power Systems Inc 4.30 0.10 2.38 431.98 K 1.86 M
NG Novagold Res Inc 4.43 0.10 2.31 142.16 K 629.79 K
CUP-U Caribbean Utilities Company Ltd 5.7236 0.1289 2.3 8.8 K 50.37 K
JAG Jaguar Mining Inc 8.1618 0.1813 2.27 15.13 K 123.51 K
VCM Vecima Networks Inc 5.867 0.1283 2.24 9.2 K 53.98 K
OGC Oceanagold Corp 8.8059 0.1921 2.23 248.87 K 2.19 M
SEA Seabridge Gold Inc 7.6072 0.161 2.16 28.73 K 218.56 K
MRD Melcor Dev 16.7027 0.335 2.05 17.23 K 287.84 K
KEL Kelt Exploration Ltd 15.27 0.28 1.87 624 K 9.53 M
SGR-U Slate Grocery REIT 4.2654 0.0765 1.83 700 2.99 K
AEM Agnico Eagle Mines Ltd 32.6462 0.5532 1.72 916.14 K 29.91 M
CSCI Cosciens Biopharma Inc 12300.00 200.00 1.65 1 12.3 K
TAL Petrotal Corp 44.4458 0.7169 1.64 143 6.36 K
CJT Cargojet Inc 18.0312 0.2819 1.59 12 K 216.37 K
PAAS Pan American Silver Corp 13.1772 0.2059 1.59 240.77 K 3.17 M
FTS-PG Fortis Inc Pref G 12.4552 0.191 1.56 3 K 37.42 K
PWF-PT Power Financial Corp Pref T 13.9083 0.2127 1.55 53.1 K 738.53 K
ELD Eldorado Gold 37.378 0.5439 1.48 2.13 M 79.59 M
BOS Airboss America J 6.5591 0.0937 1.45 5.05 K 33.12 K
FFH Fairfax Financial Holdings Ltd 399.0676 5.6254 1.43 24.5 K 9.78 M
FRX Fennec Pharmaceuticals Inc 4.26 0.06 1.43 11.1 K 47.29 K
BIR Birchcliff Energy Ltd 9.1904 0.1286 1.42 321.1 K 2.95 M
IFC-PA Intact Financ 1 Cl A Non Cum Prf 12.6291 0.1746 1.4 18.52 K 233.89 K
AC Air Canada 9.11 0.12 1.33 1.56 M 14.25 M
PPL Pembina Pipeline Corp 20.7032 0.2725 1.33 410.36 K 8.5 M
BB Blackberry Ltd 10.71 0.14 1.32 2.83 M 30.26 M
NPI Northland Power Inc 9.1144 0.1153 1.28 265.8 K 2.42 M
BCE-PC BCE Inc Pref AC 10.2519 0.1292 1.28 5.33 K 54.63 K
LUG Lundin Gold Inc 3.4039 0.0426 1.27 5.3 K 18.04 K
ATH Athabasca Oil Corp 7.24 0.09 1.26 12.47 M 90.25 M
IFP Interfor Corp 14.0671 0.169 1.22 251.5 K 3.54 M
TNT-UN True North Commercial Real Estate Investment Trust 14.1946 0.17 1.21 2.56 K 36.34 K
PWF-PS Power Financial Corp Pref S 12.1963 0.1442 1.2 11.03 K 134.51 K
HR-UN H&R Real Estate Investment Trust 13.5662 0.16 1.19 336.12 K 4.56 M
LBS-PA Life & Banc Split Corp Pref A 5.3836 0.0624 1.17 2.46 K 13.22 K
MRT-UN Morguard Real Estate Investment Trust 8.59 0.096 1.13 23.95 K 205.76 K
CNR Canadian National Railway Co. 54.6785 0.6107 1.13 781.5 K 42.73 M
RCI-A Rogers Communications Inc 29.9311 0.3333 1.13 1.15 K 34.27 K
AAV Advantage Oil & Gas Ltd 7.20 0.08 1.12 225.57 K 1.62 M
WPM Wheaton Precious Metals Corp 23.194 0.2561 1.12 1.34 M 31.11 M
AQN-PD Algonquin Power & Utilities Corp 12.2474 0.1334 1.1 6.8 K 83.28 K
MRG-UN Morguard North American Residential Real Estate Investment Trust 6.0003 0.064 1.08 16.76 K 100.55 K
FVI Fortuna Mines Inc 5.78 0.06 1.05 390.3 K 2.26 M
ELF-PF E-L Financial Corp Ltd Pref F 12.1697 0.1255 1.04 1.22 K 14.85 K
CSU Constellation Software Inc 208.3563 2.132 1.03 24.44 K 5.09 M
ALA AltaGas Ltd 26.6806 0.2724 1.03 189.47 K 5.06 M
SWP Swiss Water Decaffeinated Coffee Inc 3.3529 0.0319 0.96 1.7 K 5.7 K
GEI Gibson Energy Inc 15.2886 0.1436 0.95 412.65 K 6.31 M
CP Canadian Pacific Kansas City Ltd 34.5393 0.3209 0.94 2.18 M 75.45 M
INO-UN Inovalis Real Estate Investment Trust 4.5807 0.0421 0.93 3.95 K 18.09 K
WILD Wildbrain Ltd 6.3377 0.0576 0.92 505.5 K 3.2 M
BEI-UN Boardwalk Real Estate Investment Trust 43.4362 0.3913 0.91 28.86 K 1.25 M
ACQ Autocanada Inc 70.919 0.6313 0.9 160.32 K 11.37 M
BTE Baytex Energy Corp 41.3658 0.3605 0.88 481.38 K 19.91 M
GWO-PR Great 4.80% R Non Cum Frst Prf 12.5873 0.1053 0.84 19.67 K 247.6 K
D-UN Dream Office Real Estate Investment Trust 37.1905 0.3017 0.82 244.3 K 9.09 M
BBD-PD Bombardier Inc Pref D 4.888 0.0379 0.78 3.48 K 17.01 K
BN-PFA Brookfield Corporation 12.85 0.0989 0.78 12.9 K 165.75 K
HLF High Liner 16.3002 0.125 0.77 165.2 K 2.69 M
CAS Cascades Inc 4.6141 0.0352 0.77 35.93 K 165.79 K
EFN Element Fleet Management Corp 8.405 0.0631 0.76 1.18 M 9.94 M
TA-PD Transalta A Cum Red Rat Rst Prf 9.4459 0.0692 0.74 7.38 K 69.68 K
WRG Western Energy Services Corp 1330.80 9.6001 0.73 973 1.29 M
PSLV-U Sprott Physical Silver Trust 8.48 0.06 0.71 270 2.29 K
TOT Total Energy Services Inc 17.6873 0.1241 0.71 133.45 K 2.36 M
TPX-B Molson Coors Canada Inc 59.5501 0.4146 0.7 11.57 K 688.82 K
LNF Leons Furniture 9.1245 0.0631 0.7 2.83 K 25.86 K
BN-PK Brookfield Asset Management Inc Pref K 8.8996 0.0615 0.7 2.09 K 18.6 K
BN-PC Brookfield Corporation 8.979 0.0615 0.69 1.46 K 13.07 K
SRU-UN SmartCentres Real Estate Investment Trust 12.3719 0.0836 0.68 126.27 K 1.56 M
OBE Obsidian Energy Ltd 72.66 0.49 0.68 699.31 K 50.81 M
SSRM Ssr Mining Inc 8.6386 0.0575 0.67 272.7 K 2.36 M
REI-UN RioCan Real Estate Investment Trust 13.7727 0.0908 0.66 267.02 K 3.68 M
CFP Canfor Corp 22.94 0.15 0.66 938.1 K 21.52 M
CRT-UN CT Real Estate Investment Trust 5.8751 0.0366 0.63 31.1 K 182.72 K
CNQ Canadian Natural Resources Ltd. 14.3181 0.089 0.63 3.62 M 51.86 M
TRI-PB Thomson Reuters Corp Sr B Prf 9.8725 0.0606 0.62 4.16 K 41.07 K
MFC-PF Manulife Financial Corp Pref 3 Class 1 14.0721 0.0857 0.61 2.4 K 33.84 K
CRR-UN Crombie Real Estate Investment Trust 6.3441 0.0375 0.59 117.78 K 747.21 K
FTS Fortis Inc 20.5583 0.121 0.59 740.33 K 15.22 M
PWF-PH Power Financial Corp Pref H 12.6873 0.0741 0.59 1.79 K 22.76 K
WN-PD George Weston 5.20 Ser Iv Prf 12.5497 0.0725 0.58 5.68 K 71.28 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 8.972 0.0514 0.58 3.66 K 32.83 K
RFA RFA Financial Inc. 34.6783 0.1971 0.57 54.73 K 1.9 M
HPS-A Hammond Power Solutions Inc 6.3207 0.0358 0.57 2 K 12.65 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 13.6292 32.65 B 0.0765 0.56 22.69 K 309.23 K
LNWO Light & Wonder, Inc. 11.29 6.04 B 0.08 0.71 476.1 K 5.38 M
HOS Hornbeck Offshore Services, Inc 25.77 1.76 B 0.16 0.62 488.17 K 12.58 M
GAMI GAMCO Investors Inc 38.2809 536.94 M 0.9417 2.52 29.9 K 1.14 M
BRCNF Burcon NutraScience Corp 3.89 8.44 M 0.33 9.27 11.89 K 46.27 K
ERHE ERHC Energy Inc 7.40 287.94 K 0.40 5.71 46.3 K 342.62 K
ZVOI Zovio Inc 13.49 137.92 K 0.20 1.5 182.12 K 2.46 M
REDFY Rediff.com India Limited 3.09 97.36 K 0.04 1.31 197.38 K 609.89 K
SPRN Supernova Energy Inc 8.00 33.18 K 2.00 33.33 8 64
ERINQ Erin Energy Corporation 4.68 21.53 K 0.12 2.63 52.84 K 247.28 K
SNLP Syntrol Corp 15.00 4.45 K 9.03 151.26 1.86 K 27.87 K
CBKCQ Christopher & Banks Corporation 9.04 3.86 K 0.81 9.84 678.67 K 6.14 M
RTNB root9B Holdings Inc 11.25 610 0.30 2.74 16.27 K 183.05 K
SYNE Synthesis Energy Systems Inc 106.88 157 8.96 9.15 9.28 K 992.27 K
PEHD Perigee Holdings Inc. 46.80 130 0.56 1.21 28 1.31 K
FUTL FutureLand Corp 5600.00 67 416.00 8.02 231 1.29 M
IFLM Independent Film Development Corporation 27.50 7.50 37.5 180.5 K 4.96 M
PPJE PPJ Healthcare Enterprises Inc 10.00 2.00 25 1.58 K 15.84 K
PBYA ProBility Media Corporation 11.52 0.60 5.49 1.01 K 11.62 K
ESINQ ITT Educational Services Inc 17.34 0.90 5.47 590.24 K 10.23 M
HMNY Helios and Matheson Analytics Inc 1024.975 39.975 4.06 7 7.17 K
HDYNQ Hyperdynamics Corporation 3.32 0.09 2.79 326.94 K 1.09 M
SBBG The Seibels Bruce Group Inc 5293.75 121.9756 2.36 4 21.18 K
PTRC Petro River Oil Corp 17.00 0.36 2.16 4.36 K 74.1 K
PQEFF Petroteq Energy Inc 28.50 0.48 1.71 2 K 57 K
TREVQ Trevali Mining Corporation 9.70 0.10 1.04 630 6.11 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZR Azarga Metals Corp 4.00 315.11 K 0.50 14.29 20.68 K 82.71 K
MAX Max Resource Corp 12.00 4.80 66.67 1.01 K 12.16 K
KIP Kiplin Metals Inc 67.50 24.30 56.25 355.84 K 24.02 M
RTM RT Minerals Corp 100.00 25.00 33.33 52 5.2 K
KGS Kingman Minerals Ltd 9.00 2.00 28.57 10 90
OBUL One Bullion Limited 5.5195 1.1039 25 56 309.09
KEEK Personas Social Incorporated 255.00 45.00 21.43 1.39 K 353.43 K
BLDS Badlands Resources Inc. 3.50 0.50 16.67 840 2.94 K
SKYG Sky Gold Corp 21.00 3.00 16.67 42 882
LXM Lux Metals Corp. 16.00 2.00 14.29 75 1.2 K
BQE BQE Water Inc 5.00 0.50 11.11 4 K 20 K
ENA Enablence Technologies Inc 14.40 1.20 9.09 1.3 K 18.69 K
VRB Vanadiumcorp Resource Inc 6.50 0.50 8.33 2.88 K 18.72 K
AGX Silver X Mining Corp 5.60 0.40 7.69 88 492.8
TIE Coloured Ties Capital Inc. 4.7882 0.3235 7.25 43.43 K 207.95 K
FAN Gaming Nation Inc 9.60 0.60 6.67 250 2.4 K
BBB Brixton Metals Corporation 3.30 0.20 6.45 2.07 K 6.83 K
LTV Leonovus Inc 11.10 0.60 5.71 3.4 K 37.74 K
GBU Gabriel Resources Ltd 9.20 0.40 4.55 87.05 K 800.86 K
CKG Chesapeake Gold Corp 3.19 0.12 3.91 3.68 K 11.74 K
WEX Western Exploration Inc 140.00 5.00 3.7 129 18.06 K
OGW Ongwe Minerals Inc. 18.24 0.64 3.64 7.2 K 131.33 K
GIP Green Impact Partners Inc 150.00 5.00 3.45 40 6 K
KTN Kootenay Silver Inc 3.10 0.10 3.33 2.54 K 7.87 K
NCP Nickel Creek Platinum Corp. 64.00 2.00 3.23 1.79 K 114.82 K
FMS Focus Graphite Inc 5.30 0.10 1.92 39.32 K 208.4 K
NEXM NexMetals Mining Corp. 116.00 2.00 1.75 1.47 K 170.87 K
SLG PetroTal Corp 8.2361 0.1328 1.64 14.26 K 117.45 K
REX Orex Minerals Inc 3.20 0.05 1.59 103.15 K 330.08 K
RX BioSyent Inc 7.0634 0.0843 1.21 13.6 K 96.06 K
FP FP Newspapers Inc 3.6181 0.0421 1.18 3.29 K 11.89 K
QST Questor Technology Inc 4.06 0.04 1 171.7 K 697.1 K
© 2026 - CastFwd Corp.