Gainer Valuations for 3 July 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 3 July 2014 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 66.90 11.19 B 1.20 1.83 308.51 K 20.64 M
SIM Grupo Simec S.A. DE C.V. ADR 13.8098 3.74 B 0.2052 1.51 89.93 K 1.24 M
NHC National Healthcare Corp 41.2158 3.27 B 0.5318 1.31 5.7 K 234.93 K
PRK Park National Corp 50.0255 3.25 B 0.5722 1.16 17.5 K 875.45 K
NG Novagold Resources Inc 4.38 2.74 B 0.14 3.3 1.3 M 5.69 M
CET Central Securities Corp 13.0889 1.67 B 0.0719 0.55 6.6 K 86.39 K
TMP Tompkinstrustco 33.5003 1.45 B 0.2079 0.62 50.7 K 1.7 M
FISK Empire State Realty Op LP Se 12.4531 1.41 B 0.0878 0.71 2.7 K 33.62 K
BHB Bar Harbor Bankshares 12.5663 692.94 M 0.1016 0.82 8.4 K 105.56 K
GORO Gold Resource Corp 4.0519 588.21 M 0.0239 0.59 250.37 K 1.01 M
CIX Compx International Inc 6.3445 543.45 M 0.1723 2.79 713 4.52 K
RLGT Radiant Logistics 3.06 444.9 M 0.06 2 59.36 K 181.63 K
REI Ring Energy Inc 17.90 294.41 M 0.14 0.79 65.4 K 1.17 M
BKTI Bk Technologies Inc 15.7069 257.34 M 0.2392 1.55 4.15 K 65.22 K
NEN New England Realty Associates 36.3356 159.52 M 0.2257 0.63 800 29.07 K
EPM Evolution Petroleum Corp 5.5047 143.41 M 0.0301 0.55 32.2 K 177.25 K
ESP Espey Mfg. & Electronics 16.9286 143.26 M 0.1653 0.99 8.6 K 145.59 K
ARMP Armata Pharmaceuticals Inc 3010.00 139.43 M 70.00 2.38 6 18.06 K
MHH Mastech Holdings Inc 7.88 75.9 M 0.18 2.34 5.8 K 45.74 K
SDEV Stablecoin Development Corporation 88059.8516 62.17 M 2024.3672 2.35 1 88.06 K
CVU CPI Aerostructures 12.60 60.29 M 0.44 3.62 18.54 K 233.64 K
DXR Daxor Corp 6.8752 49.8 M 0.0877 1.29 11.68 K 80.32 K
COHN Cohen & CO Inc 8.1352 34.52 M 0.3855 4.97 2.14 K 17.44 K
TOON Kartoon Studios Inc 86.70 30.62 M 1.50 1.76 80 6.94 K
CVM Cel-Sci Corp 900.00 24.8 M 7.50 0.84 171 153.9 K
INLX Intellinetics Inc 28.00 17.35 M 3.50 14.29 6 168
UUU Universal Security Instruments 3.6712 16.02 M 0.0589 1.63 1.6 K 5.87 K
ACCS Access Newswire Inc 10.1712 12.8 M 0.5966 6.23 400 4.07 K
AWX Avalon Holdings Corp 4.32 11 M 0.17 4.1 9.8 K 42.34 K
INUV Inuvo Inc 8.90 6.27 M 0.10 1.14 5.62 K 50.02 K
DSS Document Security Systems 2866.6641 4.25 M 41.5459 1.47 23 65.93 K
ENSV Enservco Corpporation 39.75 29.09 K 1.50 3.92 7.9 K 314.06 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CB Cash-settled Butter 228.00 9.26 4.23 4 912
RU Rubber 202.90 2.00 1 31 6.29 K
FC Feeder Cattle 176.425 1.425 0.81 3.16 K 557.33 K
HE Lean Hogs 131.72 0.92 0.7 5.16 K 679.28 K
DC Class III Milk 21.38 0.13 0.61 66 1.41 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 8294.7402 5.68 T 62.1504 0.75 8.63 M 71.6 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 20.6336 5.06 T 0.1207 0.59 91.57 M 1.89 B
AMZN Amazon.com Inc 16.8746 2.93 T 0.2321 1.39 38.89 M 656.19 M
AVGO Broadcom Inc. 5.7056 1.58 T 0.0653 1.16 7.99 M 45.61 M
ASML ASML Holding N.V. ADR 85.7806 581.15 B 1.5688 1.86 232.55 K 19.95 M
COST Costco Wholesale 93.1251 472.44 B 0.4803 0.52 976 K 90.89 M
CSCO Cisco Systems Inc 17.6302 386.96 B 0.112 0.64 19.6 M 345.53 M
INTC Intel Corp 23.5808 308.96 B 0.1211 0.52 20.44 M 481.94 M
TXN Texas Instruments 35.3145 274.75 B 0.3174 0.91 1.69 M 59.66 M
NFLX Netflix Inc 6.7479 259.77 B 0.0802 1.2 113.6 M 766.53 M
AMGN Amgen Inc 88.0897 251.65 B 1.305 1.5 1.96 M 172.95 M
GILD Gilead Sciences Inc 60.7238 211.94 B 0.5527 0.92 9.13 M 554.17 M
KLAC K L A-Tencor Corp 47.8454 199.34 B 0.8849 1.88 1.51 M 72.23 M
ADI Analog Devices 43.0268 190.58 B 0.3296 0.77 711.2 K 30.6 M
QCOM Qualcomm Inc 58.1859 185.68 B 0.5891 1.02 5.74 M 333.74 M
MRVL Marvell Technology Inc 13.0495 138.91 B 0.0803 0.62 2.42 M 31.56 M
VRTX Vertex Pharmaceutic 98.80 138.91 B 0.77 0.79 1.3 M 128.53 M
IBKR Interactive Brokers 6.0395 132.2 B 0.132 2.23 994.8 K 6.01 M
SBUX Starbucks Corporation 31.6154 125.35 B 0.3479 1.11 6.66 M 210.64 M
CME CME Group Inc 44.8493 110.63 B 0.8057 1.83 765.4 K 34.33 M
WDC Western Digital Cp 60.2451 108.25 B 0.3869 0.65 1.65 M 99.43 M
EQIX Equinix Inc 157.4268 103.94 B 0.8648 0.55 425 K 66.91 M
REGN Regeneron Pharmaceuticals 309.072 94.76 B 2.6024 0.85 636.7 K 196.79 M
CSX CSX Corp 8.65 94.62 B 0.0499 0.58 7.54 M 65.19 M
ADBE Adobe Systems Inc 73.57 92.12 B 0.81 1.11 1.4 M 102.71 M
CDNS Cadence Design Systems, Inc. 17.56 91 B 0.13 0.75 1.07 M 18.74 M
INTU Intuit Inc 74.776 90.98 B 0.8457 1.14 1.04 M 77.48 M
FTNT Fortinet Inc 5.056 90.79 B 0.04 0.8 5.24 M 26.48 M
CTAS Cintas Corp 14.0362 89.45 B 0.1025 0.74 661.6 K 9.29 M
CMCSA Comcast Corporation 19.4283 87.89 B 0.1203 0.62 16.29 M 316.54 M
NTES Netease Inc ADR 12.9253 81.98 B 0.0945 0.74 606 K 7.83 M
MELI MercadoLibre Inc 94.8086 75.55 B 0.5133 0.54 237.44 K 22.51 M
HON Honeywell International Inc. Common Stock 66.8559 72.33 B 0.4227 0.64 1.69 M 113.2 M
ORLY O'Reilly Automotive 10.1967 71.92 B 0.07 0.69 4.12 M 42.04 M
MPWR Monolithic Power Sys 38.6968 66.21 B 0.5566 1.46 134.2 K 5.19 M
NXPI Nxp Semiconductors 59.5506 65.93 B 0.6719 1.14 670.6 K 39.93 M
FAST Fastenal Company 9.1841 62.92 B 0.1412 1.56 2.89 M 26.54 M
NDAQ Nasdaq Inc 11.0319 61.5 B 0.08 0.73 2.84 M 31.3 M
GRMN Garmin Ltd 43.5756 55.62 B 0.3462 0.8 847.6 K 36.93 M
PCAR Paccar Inc 28.9896 55.58 B 1.4958 5.44 5.56 M 161.21 M
IDXX Idexx Laboratories 68.205 54.89 B 0.45 0.66 240.49 K 16.4 M
EBAY Ebay Inc 19.0164 54.23 B 0.1455 0.77 10.96 M 208.38 M
MSTR Strategy 14.36 51.25 B 0.136 0.96 759.47 K 10.91 M
FANG Diamondback Energy 68.2676 49.71 B 0.3997 0.59 596.8 K 40.74 M
FITB Fifth Third Bancorp 14.5441 48.97 B 0.148 1.03 4.01 M 58.28 M
TRI Thomson Reuters Corporation Common Shares 27.287 46.99 B 0.1779 0.66 416.3 K 11.36 M
ROP Roper Industries 136.5307 46.99 B 0.7739 0.57 298.21 K 40.72 M
PAYX Paychex Inc 28.9039 41.36 B 0.2782 0.97 2.26 M 65.38 M
UAL United Airlines Holdings Inc 39.88 39.17 B 0.61 1.55 4.29 M 171.11 M
TER Teradyne Inc 18.4743 38.31 B 0.1016 0.55 1.76 M 32.52 M
VOD Vodafone Grp Plc ADR 15.9789 35.91 B 0.1655 1.05 3 M 48.01 M
ESLT Elbit Systems Ltd 52.4478 34.69 B 0.3625 0.7 6.5 K 340.91 K
ODFL Old Dominion Freight Line Inc 20.6009 34.62 B 0.1085 0.53 526.2 K 10.84 M
NTAP Netapp Inc 28.2047 34.57 B 0.5368 1.94 3.33 M 93.79 M
FISV Fiserv Inc 29.4694 33.69 B 0.1833 0.63 983 K 28.97 M
STLD Steel Dynamics Inc 14.2873 33.58 B 0.1405 0.99 4.85 M 69.24 M
ILMN Illumina Inc 177.8794 32.49 B 2.3346 1.33 615.36 K 109.46 M
NTRS Northern Trust Corp 47.7796 32.22 B 0.6112 1.3 654.2 K 31.26 M
HBAN Huntington Bcshs 6.116 31.92 B 0.0694 1.15 3.9 M 23.87 M
RYAAY Ryanair Hlds Plc ADR 20.2087 31.7 B 0.4529 2.29 523.04 K 10.57 M
EXPE Expedia Group Inc 77.0051 30.11 B 1.8266 2.43 920.8 K 70.91 M
CTSH Cognizant Tech Sol 44.368 29.06 B 0.3793 0.86 1.27 M 56.46 M
ULTA Ulta Beauty Inc 96.43 28.41 B 1.93 2.04 695.3 K 67.05 M
FLEX Flextronics Intl Ltd 8.1975 28.11 B 0.0582 0.72 1.9 M 15.58 M
VRSN Verisign Inc 49.5814 27.91 B 0.7309 1.5 495.23 K 24.55 M
TCOM Trip.com Group Ltd ADR 32.298 27.76 B 0.2313 0.72 2.15 M 69.46 M
BIDU Baidu Inc ADR 191.20 27.14 B 1.24 0.65 1.88 M 359.17 M
ON On Semiconductor 9.38 27.1 B 0.06 0.64 3.26 M 30.6 M
VRSK Verisk Analytics Inc 58.2965 26.55 B 0.5434 0.94 205 K 11.95 M
CASY Casey's General Stor 64.5408 25.82 B 0.4109 0.64 58 K 3.74 M
FCNCA First Citizens Bancs 230.9239 25.68 B 1.3023 0.57 48.7 K 11.25 M
PFG Principal Financial Group Inc 33.7299 24.63 B 0.445 1.34 536.3 K 18.09 M
EXPD Expeditors Intl 38.6646 24.43 B 0.2586 0.67 566.1 K 21.89 M
LPLA Lpl Financial Hld 43.75 24.02 B 0.7982 1.86 319.6 K 13.98 M
TROW T Rowe Price Group 55.2408 23.66 B 0.4968 0.91 540.9 K 29.88 M
JBHT J B Hunt Transport 66.3793 21.09 B 0.4025 0.61 278.95 K 18.52 M
VNOM Viper Energy LP 17.0004 20.99 B 0.1919 1.14 13.89 K 236.2 K
ALNY Alnylam Pharmaceuticals 65.72 20.31 B 0.80 1.23 190.8 K 12.54 M
TSCO Tractor Supply Company 10.5383 19.54 B 0.1299 1.25 3.5 M 36.87 M
SWKS Skyworks Solutions 38.0737 19.45 B 0.3722 0.99 1.52 M 57.95 M
SSNC SS&C Technologies 20.6074 18.5 B 0.4812 2.39 361.6 K 7.45 M
NDSN Nordson Corp 71.013 18.11 B 0.5721 0.81 155.7 K 11.06 M
FFIV F5 Networks Inc 112.36 18.03 B 0.85 0.76 295.84 K 33.24 M
HST Host Marriott Financial Trust 13.7909 18.01 B 0.0747 0.54 3.97 M 54.75 M
EWBC East West Bancorp 28.2585 17.91 B 0.7696 2.8 758.75 K 21.44 M
GEN Gen Digital Inc 8.5135 17.8 B 0.1146 1.36 3.3 M 28.11 M
NBIX Neurocrine Bioscienc 15.70 17.12 B 0.21 1.36 261.62 K 4.11 M
HAS Hasbro Inc 36.9231 17.04 B 0.3207 0.88 507.9 K 18.75 M
TSEM Tower Semiconductor 9.66 16.76 B 0.39 4.21 622.3 K 6.01 M
PAAS Pan Amer Silver Corp 12.7443 16.45 B 0.1405 1.11 650.1 K 8.29 M
LSCC Lattice Semicond 8.50 15.82 B 0.22 2.66 1.07 M 9.11 M
PNFP Pinnacle Finl Ptnrs 35.0244 15.54 B 0.6256 1.82 121.26 K 4.25 M
LECO Lincoln Elec Hld 56.7951 15.4 B 0.3818 0.68 191.8 K 10.89 M
ICLR Icon Plc 48.50 15.33 B 0.46 0.96 144.57 K 7.01 M
ZBRA Zebra Technologies 85.38 15.13 B 0.50 0.59 299.55 K 25.58 M
MKSI Mks Instruments Inc 28.2576 14.43 B 0.1956 0.7 154.2 K 4.36 M
COKE Coca Cola Bot Cons 6.9444 14.26 B 0.09 1.31 126.89 K 881.17 K
LULU Lululemon Athletica 42.60 12.78 B 1.20 2.9 4.05 M 172.43 M
TRMB Trimble Navigation 34.89 12.55 B 0.66 1.93 2.09 M 72.76 M
ALGN Align Technology 57.14 12.28 B 0.35 0.62 749.6 K 42.83 M
JKHY Jack Henry & Assoc 52.055 12.28 B 0.389 0.75 106.6 K 5.55 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 17.0365 2.06 T 0.2476 1.47 4.32 M 73.56 M
LLY Eli Lilly and Company 50.8789 1.28 T 0.2905 0.57 2.71 M 137.84 M
BRK-A Berkshire Hathaway Inc (Class A) 193600.00 1.25 T 2101.00 1.1 249 48.21 M
BRK-B Berkshire Hathaway Inc (Class B) 129.30 1.25 T 1.57 1.23 2.51 M 324.72 M
V Visa Inc 49.817 790.59 B 0.3842 0.78 5.57 M 277.56 M
XOM Exxon Mobil Corporation 68.2571 670.91 B 0.6786 1 6.92 M 472.52 M
MA Mastercard Inc 71.4289 573.97 B 0.5026 0.71 3.21 M 229.53 M
CVX Chevron Corp 79.6019 412.09 B 0.5825 0.74 3.51 M 279.72 M
PG Procter & Gamble Company 60.5465 390.92 B 0.318 0.53 5.5 M 333.07 M
ORCL Oracle Corporation 35.4767 367.83 B 0.3347 0.95 7.86 M 278.97 M
UNH Unitedhealth Group Inc 69.316 363 B 0.7152 1.04 2.18 M 151.34 M
GE General Electric Company 107.8533 350.6 B 1.0039 0.94 4.28 M 461.66 M
BAC Bank of America Corporation 12.5708 349.7 B 0.1412 1.14 70.58 M 887.28 M
HSBC HSBC Holdings Plc ADR 27.6966 307.37 B 0.1809 0.66 637.1 K 17.65 M
PM Philip Morris International Inc 48.042 302.76 B 0.4654 0.98 3.56 M 171.15 M
RY Royal Bank of Canada 45.8907 280.24 B 0.3469 0.76 227.2 K 10.43 M
SAP SAP Ag ADR 64.7813 269.78 B 0.6209 0.97 361.7 K 23.43 M
CAT Caterpillar Inc 82.2854 267.5 B 1.1259 1.39 2.88 M 236.67 M
TMO Thermo Fisher Scientific Inc 115.7813 266.1 B 1.9857 1.74 1.42 M 164.78 M
GS Goldman Sachs Group 134.7273 262.53 B 2.0433 1.54 1.8 M 242.67 M
BML-PG Bank of America Corporation 11.4463 261.37 B 0.07 0.62 4.73 K 54.18 K
BML-PH Bank of America Corporation 11.3645 259.47 B 0.0753 0.67 7.9 K 89.78 K
WFC Wells Fargo & Company 37.9826 257.44 B 0.2437 0.65 8.74 M 332.02 M
ANET Arista Networks Inc 4.7756 233.75 B 0.0662 1.41 3.9 M 18.64 M
BAC-PE Bank of America Corporation 12.244 226.98 B 0.0816 0.67 2.57 K 31.49 K
AXP American Express Company 80.9713 216.9 B 0.5323 0.66 1.63 M 132.29 M
BHP BHP Billiton Ltd ADR 29.7039 206.16 B 0.3761 1.28 2.71 M 80.47 M
TD Toronto Dominion Bank 31.9184 202.28 B 0.2209 0.7 607.4 K 19.39 M
APH Amphenol Corp 10.9465 197.42 B 0.0694 0.64 1.68 M 18.39 M
BLK Blackrock Inc 241.9134 188.73 B 1.2933 0.54 276.46 K 66.88 M
DE Deere & Company 73.9094 185.41 B 0.8331 1.14 1.8 M 132.9 M
SAN Banco Santander ADR 6.2109 181.09 B 0.0934 1.53 3.79 M 23.56 M
UNP Union Pacific Corp 77.7938 178.59 B 0.7011 0.91 2.46 M 191.48 M
BUD Anheuser-Busch Inbev S.A. ADR 92.3675 169.44 B 1.0543 1.15 440.1 K 40.65 M
PFE Pfizer Inc 17.3167 167.35 B 0.0908 0.53 15.65 M 271.09 M
DHR Danaher Corp 32.1422 165.98 B 0.2751 0.86 3.07 M 98.82 M
COP ConocoPhillips 59.3375 162.89 B 0.3709 0.63 2.67 M 158.42 M
SCHW The Charles Schwab Corp 24.3173 160.88 B 0.6057 2.55 4.49 M 109.24 M
ACN Accenture Plc 65.8658 152.71 B 0.3958 0.6 1.04 M 68.69 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 6.9039 145.69 B 0.1101 1.62 663.7 K 4.58 M
SCCO Southern Copper Corp 21.2974 145.37 B 0.7227 3.51 2.56 M 54.56 M
CB Chubb Ltd 81.3129 141.03 B 0.58 0.72 440.73 K 35.84 M
LMT Lockheed Martin Corp 116.3338 139.32 B 0.6693 0.58 687.2 K 79.94 M
ETN Eaton Corp 57.6452 137.61 B 0.5081 0.89 1.56 M 90.13 M
RIO Rio Tinto Plc ADR 24.0702 137.5 B 0.327 1.38 1.56 M 37.59 M
BA Boeing Company 111.0731 137.39 B 0.7693 0.7 2 M 221.87 M
SPGI S&P Global Inc 75.1462 137.23 B 0.6225 0.84 584.7 K 43.94 M
BTI British American Tobacco Industries ADR 29.0118 130.68 B 0.3216 1.12 268 K 7.78 M
MDT Medtronic Inc 48.0269 129.95 B 0.4761 1 4.35 M 208.91 M
MO Altria Group 22.2935 126.99 B 0.2735 1.24 5.82 M 129.74 M
IBN Icici Bank Ltd ADR 8.284 125.23 B 0.1077 1.32 3.29 M 27.21 M
PH Parker-Hannifin Corp 104.712 121.72 B 0.9208 0.89 754.9 K 79.05 M
BMO Bank of Montreal 45.0957 120.04 B 0.3812 0.85 160.5 K 7.24 M
COF Capital One Financial Corp 68.4586 117.8 B 1.0879 1.61 2.81 M 192.47 M
CVS CVS Corp 54.903 113.89 B 0.4144 0.76 2.04 M 112.05 M
BNS Bank of Nova Scotia 37.1817 112.9 B 0.2974 0.81 282.8 K 10.51 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 9.2783 110.91 B 0.0778 0.85 4.93 M 45.7 M
MPC Marathon Petroleum Corp 28.4237 106.07 B 0.3583 1.28 4.32 M 122.89 M
CM Canadian Imperial Bank of Commerce 22.9842 105.12 B 0.1525 0.67 187.8 K 4.32 M
ICE Intercontinental Exchange 32.7882 98.56 B 0.4428 1.37 2.57 M 84.35 M
PSX Phillips 66 53.3463 97.79 B 0.3273 0.62 1.71 M 91.34 M
GLW Corning Inc 16.509 96.59 B 0.2588 1.59 5.1 M 84.21 M
ING ING Groep N.V. ADR 8.0028 94.78 B 0.115 1.46 827.4 K 6.62 M
USB U.S. Bancorp 29.0149 94.65 B 0.2263 0.79 3.52 M 102.11 M
WM Waste Management 35.3386 94.39 B 0.1897 0.54 662.48 K 23.41 M
EMR Emerson Electric Company 49.2086 93.84 B 0.5332 1.1 1.95 M 95.79 M
KKR KKR & Co. LP 18.2239 93.14 B 0.11 0.61 869.4 K 15.84 M
TT Trane Technologies Plc 40.3448 92.12 B 0.2494 0.62 758.19 K 30.59 M
PNC PNC Bank 62.0461 91.77 B 0.7034 1.15 977.7 K 60.66 M
RCL Royal Caribbean Cruises Ltd 49.3905 90.9 B 0.7003 1.44 459.1 K 22.68 M
MCO Moody's Corp 79.8403 88.06 B 0.8691 1.1 488.31 K 38.99 M
MSI Motorola Solutions 55.6657 87.19 B 0.3221 0.58 553.5 K 30.81 M
FCX Freeport-Mcmoran Inc 33.2148 86.61 B 0.5865 1.8 12.17 M 404.29 M
HLT Hilton Inc 48.0949 85.89 B 1.823 3.94 3.75 M 180.34 M
JCI Johnson Controls Intl 27.1842 85.48 B 0.1952 0.72 1.36 M 36.89 M
ITW Illinois Tool Works Inc 66.6561 81.86 B 0.3724 0.56 864.36 K 57.62 M
CP Canadian Pacific Railway 33.0549 81.56 B 0.3051 0.93 1.66 M 54.77 M
CI Cigna Corp 85.0813 80.1 B 0.7449 0.88 663.3 K 56.43 M
ASX Ase Industrial Holding Co. Ltd ADR 3.8572 78.32 B 0.0393 1.03 674.3 K 2.6 M
CL Colgate-Palmolive Company 52.0118 77.97 B 0.2645 0.51 1.21 M 62.7 M
NOC Northrop Grumman Corp 99.9005 77.94 B 1.1953 1.21 542.4 K 54.19 M
BCS Barclays Plc ADR 10.5262 76.79 B 0.1185 1.14 2.82 M 29.68 M
FDX Fedex Corp 129.9647 74.82 B 1.1338 0.88 660.82 K 85.88 M
LYG Lloyds Banking Group Plc ADR 3.1483 73.83 B 0.0415 1.34 2.09 M 6.57 M
TGT Target Corporation 41.8469 73.5 B 0.5203 1.26 3.01 M 126.14 M
MFC Manulife Financial Corp 11.8966 73.08 B 0.1522 1.3 953.9 K 11.35 M
APD Air Products and Chemicals 94.304 69.53 B 0.5757 0.61 561.47 K 52.95 M
RELX Relx Plc ADR 12.2472 69.26 B 0.1515 1.25 73.2 K 896.5 K
GWW W.W. Grainger 211.4141 68.95 B 3.3419 1.61 209.5 K 44.29 M
DB Deutsche Bank Ag 27.0606 68.79 B 0.6007 2.27 1.82 M 49.16 M
URI United Rentals 105.528 68.41 B 1.414 1.36 489 K 51.6 M
MS-PA Morgan Stanley 13.6363 67.46 B 0.0738 0.54 47.7 K 650.51 K
MET Metlife Inc 38.1738 64.65 B 0.7472 2 4.58 M 174.95 M
CRH CRH Plc ADR 20.0222 64.43 B 0.4189 2.14 185.6 K 3.72 M
CAH Cardinal Health 51.4655 64.09 B 0.5994 1.18 1.24 M 63.87 M
AFL Aflac Inc 23.9685 62.77 B 0.2878 1.22 2.38 M 56.96 M
TEL TE Connectivity Ltd 51.9595 62.61 B 0.3673 0.71 539.94 K 28.05 M
CMI Cummins Inc 115.3286 62.52 B 2.7489 2.44 1.05 M 121.01 M
NWG Natwest Group Plc ADR 6.8767 62.49 B 0.1204 1.78 396.63 K 2.73 M
DAL Delta Air Lines Inc 33.5537 60.66 B 0.313 0.94 8.75 M 293.65 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ACB Aurora Cannabis Inc 24.00 3.00 14.29 4.93 K 118.3 K
CRRX Carerx Corp 7.6749 0.7871 11.43 975 7.48 K
TGO Terago Inc 5.24 0.44 9.17 2.3 K 12.05 K
FM First Quantum Minerals Ltd 24.4646 1.6238 7.11 4.26 M 104.3 M
III Imperial Metals Corp 16.60 1.09 7.03 52.96 K 879.17 K
HBM Hudbay Minerals Inc 10.5714 0.6196 6.23 1.83 M 19.33 M
CFW Calfrac Well Services Ltd 1064.50 53.50 5.29 23.5 K 25.01 M
CEU Ces Energy Solutions Corp 8.9869 0.4418 5.17 809.1 K 7.27 M
JAG Jaguar Mining Inc 8.0711 0.3627 4.71 6.25 K 50.44 K
FRX Fennec Pharmaceuticals Inc 3.75 0.15 4.17 8.27 K 31 K
CF Canaccord Genuity Group Inc 3.5439 0.1407 4.13 394 K 1.4 M
LUN Lundin Mining Corp 4.9552 0.1727 3.61 5.36 M 26.56 M
TC Tucows Inc 14.10 0.49 3.6 500 7.05 K
MDP Medexus Pharmaceuticals Inc 4.80 0.15 3.23 3.86 K 18.53 K
MDI Major Drilling Grp 7.8817 0.2347 3.07 84.63 K 667.06 K
VCM Vecima Networks Inc 6.1956 0.1844 3.07 40.2 K 249.06 K
TWC Twc Enterprises Ltd 10.1324 0.2934 2.98 201 2.04 K
BDT Bird Construction Inc 7.655 0.2212 2.98 70.7 K 541.21 K
BCE-PE Bce Inc Pref E 11.4551 0.328 2.95 105 1.2 K
TOU Tourmaline Oil Corp 37.027 1.0139 2.82 493 K 18.25 M
KXS Kinaxis Inc 14.14 0.38 2.76 15.7 K 222 K
TPX-B Molson Coors Canada Inc 61.02 1.6207 2.73 2.2 K 134.49 K
ELE Elemental Royalty Corporation 4381.1289 104.3125 2.44 1 4.38 K
FTT Finning Intl 21.8307 0.5189 2.43 372.12 K 8.12 M
IAG IA Financial Corp Inc 34.0104 0.7982 2.4 300.3 K 10.21 M
WRG Western Energy Services Corp 1381.20 32.3999 2.4 1.23 K 1.69 M
PSK Prairiesky Royalty Ltd 13.0761 0.2949 2.31 165.1 K 2.16 M
FVI Fortuna Mines Inc 5.89 0.13 2.26 482.3 K 2.84 M
CSCI Cosciens Biopharma Inc 14000.00 300.00 2.19 6 84 K
XTD Tdb Split Corp. Class A Shares 3.9307 0.0832 2.16 400 1.57 K
PNP Pinetree Capital Ltd 96.00 2.00 2.13 303 29.09 K
DPM Dundee Precious Metals Inc 4.5847 0.0876 1.95 435 K 1.99 M
ADN Acadian Timber Corp 6.3344 0.1165 1.87 1.01 K 6.4 K
AC Air Canada 9.83 0.18 1.87 1.44 M 14.12 M
DOL Dollarama Inc 14.5886 0.2621 1.83 1.21 M 17.72 M
IFA Ifabric Corp 3.90 0.07 1.83 3.6 K 14.04 K
BCE-PH Bce Inc Pref H 11.2616 0.202 1.83 2.86 K 32.22 K
TVA-B TVA Group Inc 8.95 0.16 1.82 1.2 K 10.74 K
GSY Goeasy Ltd 14.1213 0.2504 1.81 23 K 324.86 K
MAL Magellan Aero 9.3753 0.1615 1.75 69.2 K 648.74 K
VNP 5N Plus Inc 4.12 0.07 1.73 46.8 K 192.82 K
PSI Pason Systems Inc 18.7067 0.3177 1.73 624.2 K 11.68 M
TCW Trican Well 11.5437 0.1939 1.71 753.54 K 8.7 M
EFR Energy Fuels Inc 8.41 0.14 1.69 59.3 K 498.71 K
SYZ Sylogist Ltd 6.6952 0.1062 1.61 58.85 K 394.05 K
DOO Brp Inc 24.4706 0.344 1.43 848.2 K 20.76 M
ACX Act Energy Technologies Ltd 13.6763 0.1919 1.42 59.66 K 815.91 K
GTE Gran Tierra Energy Inc 86.50 1.20 1.41 19.48 K 1.69 M
HPS-A Hammond Power Solutions Inc 6.249 0.086 1.4 418 2.61 K
Y Yellow Pages Ltd 12.5438 0.1713 1.38 23.2 K 291.02 K
CP Canadian Pacific Kansas City Ltd 35.3362 0.467 1.34 1.48 M 52.42 M
EQB EQB Inc 25.0636 0.3271 1.32 12.6 K 315.8 K
BPS-PU Brookfield Property Split Corp Pref U 13.8924 0.1786 1.3 2.2 K 30.56 K
CF-PC Canaccord Genuity Group Inc Pref C 9.2765 0.1184 1.29 4.68 K 43.39 K
BCE-PS Bce Inc Pref S 11.2401 0.1413 1.27 4.85 K 54.51 K
NWC The North West Company Inc 14.5797 0.1822 1.27 51.58 K 752.08 K
RUS Russel Metals 17.3651 0.2167 1.26 205.8 K 3.57 M
MKP Mcan Mortgage Corp 4.8409 0.0601 1.26 28.19 K 136.48 K
PWF-PA Power Financial Corp Pref A 11.0999 0.137 1.25 744 8.26 K
EDR Endeavour Silver Corp 5.2547 0.0637 1.23 86.48 K 454.45 K
WILD Wildbrain Ltd 6.5198 0.0767 1.19 526.4 K 3.43 M
ONEX Onex Corp 63.7742 0.741 1.18 103.49 K 6.6 M
TVK Terravest Capital Inc 4.2574 0.0488 1.16 12.8 K 54.49 K
BCE-PD Bce Inc Pref D 11.4851 0.1313 1.16 4.16 K 47.74 K
PPL-PA Pembina Pipeline Corp Pref A 11.3402 0.1292 1.15 5.4 K 61.24 K
BCE-PY BCE Inc Pref Y 11.4734 0.1261 1.11 1.68 K 19.23 K
PAAS Pan American Silver Corp 13.5396 0.1483 1.11 138.34 K 1.87 M
TFII Tfi International Inc 19.6821 0.2129 1.09 171.79 K 3.38 M
X TMX Group Ltd 8.6087 0.09 1.06 29 K 249.61 K
PD Precision Drilling Corp 310.80 3.20 1.04 989.83 K 307.64 M
CAE Cae Inc 12.9655 0.1273 0.99 509.13 K 6.6 M
DGS-PA Dividend Growth Split Corp Pref A 5.394 0.0527 0.99 4.51 K 24.34 K
WFG West Fraser Timber CO Ltd 45.1226 0.4356 0.97 82.4 K 3.72 M
TRZ Transat At Inc 9.55 0.09 0.95 20.64 K 197.07 K
TOT Total Energy Services Inc 18.2006 0.1711 0.95 5.03 K 91.62 K
MRD Melcor Dev 16.591 0.155 0.94 6.68 K 110.76 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 9.0644 0.0822 0.92 11.37 K 103.04 K
PIC-PA Premium Income Corp Pref A 7.3992 0.0661 0.9 9.18 K 67.94 K
BCE-PB BCE Inc Pref AB 11.3802 0.1012 0.9 3.15 K 35.9 K
LCS-PA Brompton Lifeco Split Corp Pref A 5.0089 0.0437 0.88 2.2 K 11.02 K
AG First Majestic Silver Corp 11.3671 0.0987 0.88 205.6 K 2.34 M
BDI Black Diamond Group Ltd 24.9935 0.2145 0.87 51.07 K 1.28 M
S Sherritt Intl Rv 4.6289 0.0394 0.86 1.97 M 9.11 M
BBD-PC Bombardier Inc Pref C 7.5662 0.0638 0.85 10.33 K 78.14 K
LB Laurentian Bank 26.4154 0.2212 0.84 86.58 K 2.29 M
MG Magna International Inc 38.2335 0.3077 0.81 395.2 K 15.11 M
RCI-A Rogers Communications Inc 29.9978 0.24 0.81 338 10.14 K
MFI Maple Leaf Foods 12.7119 0.1003 0.8 181.76 K 2.31 M
BCE-PG Bce Inc Pref G 12.4983 0.0981 0.79 2.12 K 26.45 K
SGR-UN Slate Grocery REIT 4.6254 0.0363 0.79 33.4 K 154.49 K
LAS-A Lassonde Industries Inc 90.9792 0.7122 0.79 532 48.4 K
CSE-PA Capstone Infrastructure Corp 8.3233 0.065 0.79 1.56 K 12.96 K
BCE-PI BCE Inc Pref AI 12.265 0.0931 0.76 3.95 K 48.41 K
BCE-PT Bce Inc Pref T 11.0938 0.0816 0.74 100 1.11 K
PGIC Premium Global Income Split Corp 31.3345 0.2278 0.73 138 4.32 K
TRI-PB Thomson Reuters Corp Sr B Prf 9.9001 0.0717 0.73 14.05 K 139.15 K
EMA-PC Emera Srs C Cum Rr Prf 12.6835 0.0903 0.72 2.51 K 31.84 K
MTL Mullen Group Ltd 17.5996 0.1247 0.71 153.3 K 2.7 M
AD-UN Alaris Equity Partners Income Trust 11.7204 0.0803 0.69 81.23 K 952.06 K
WEED Canopy Growth Corp 29.30 0.20 0.69 5.28 K 154.7 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 11.825 82.42 B 0.115 0.98 8.18 K 96.69 K
MBGAF Mercedes-Benz Group AG 66.2844 43.98 B 0.4086 0.62 27.9 K 1.85 M
AKRBF AKRBF 7.2154 20.83 B 0.0516 0.72 111 800.91
LNWO Light & Wonder, Inc. 11.17 6.04 B 0.09 0.81 221.4 K 2.47 M
GAMI GAMCO Investors Inc 38.6585 536.94 M 0.3594 0.94 6.31 K 244.09 K
ACRG American Clean Resources Group Inc. 95.00 98.71 M 0.50 0.53 192 18.24 K
SEII Sharing Economy International Inc 1108.38 1.29 M 6.38 0.58 22 24.38 K
BLSP Blue Sphere Corporation 38.22 216.59 K 0.52 1.38 73.86 K 2.82 M
ZVOI Zovio Inc 13.56 137.92 K 0.42 3.2 64.24 K 871.11 K
ERFB ERF Wireless Inc 1400.00 84.13 K 50.00 3.7 18.1 K 25.34 M
ERINQ Erin Energy Corporation 4.14 21.53 K 0.06 1.47 8.57 K 35.49 K
CBRI CMTSU Liquidation Inc 4.97 8.16 K 0.04 0.81 84.57 K 420.3 K
CGIP Celadon Group Inc 21.2535 5.66 K 0.157 0.74 57.17 K 1.22 M
CBKCQ Christopher & Banks Corporation 8.88 3.86 K 0.23 2.66 100.97 K 896.66 K
NSLPQ New Source Energy Partners L.P 24.48 3.75 K 0.34 1.41 21.45 K 525.17 K
EVKG Ever-Glory International Group Inc. 5.86 2.92 K 0.15 2.63 23.4 K 137.12 K
EMWPF Eros Media World Plc 308.00 1.9 K 8.20 2.74 5.43 K 1.67 M
RTNB root9B Holdings Inc 14.70 610 1.20 8.89 5.64 K 82.88 K
YVRLF Liquid Media Group Ltd. 95.60 482 1.00 1.06 264 25.24 K
PEHD Perigee Holdings Inc. 48.00 130 4.40 10.09 106 5.09 K
WDBG Woodbrook Group Holdings Inc 14.4144 42 1.8018 14.29 272 3.92 K
BOMO Bowmo Inc 9000.00 2999.998 50 5 45 K
HMNY Helios and Matheson Analytics Inc 1199.975 134.975 12.67 16 19.2 K
PSYC Global Trac Solutions Inc 14.50 1.00 7.41 3.25 K 47.12 K
SOGFF Strategic Oil & Gas Ltd 8.34 0.34 4.25 500 4.17 K
IFLM Independent Film Development Corporation 23.75 0.75 3.26 132 K 3.13 M
ESINQ ITT Educational Services Inc 16.76 0.40 2.44 241.37 K 4.05 M

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 10.09 K 40.38 K
FUSE Fuse Cobalt Inc 3.50 1.00 40 480 1.68 K
LOD Lode Gold Resources Inc. 9.00 1.80 25 33 297
WEB Westbridge Energy Corporation 8.1462 1.3577 20 475 3.87 K
GIP Green Impact Partners Inc 150.00 25.00 20 35 5.25 K
MRZL Mont Royal Resources Limited. 7.4592 1.1655 18.52 89.28 K 665.98 K
WGT Westgate Energy Inc. 55.2222 7.8889 16.67 5 276.11
WLR Walker Lane Resources Ltd. 12.25 1.75 16.67 491 6.01 K
RAGE Renegade Gold Inc. 48.00 6.00 14.29 20 960
GAMA Gamma Resources Ltd. 3.92 0.28 7.69 2.5 K 9.8 K
EGT Eguana Technologies Inc 6.00 0.40 7.14 1.75 K 10.5 K
TIE Coloured Ties Capital Inc. 5.6941 0.3235 6.02 22.94 K 130.63 K
PUMA Puma Exploration Inc 18.00 1.00 5.88 24.3 K 437.4 K
KEEK Personas Social Incorporated 270.00 15.00 5.88 843 227.61 K
WEC Winchester Equity Corporation 3.80 0.20 5.56 2.85 K 10.83 K
GBU Gabriel Resources Ltd 9.40 0.40 4.44 86.5 K 813.1 K
VVTM VVT Med Inc. 607.4766 23.3645 4 4 2.43 K
STMP Stamper Oil & Gas Corp 117.7978 4.3629 3.85 66 7.77 K
CTEK CLEANTEK Industries Inc 170.5882 5.8823 3.57 651 111.05 K
ESKR Esker Infrastructure Corp. 4.95 0.15 3.12 400 1.98 K
CMC Cielo Waste Solutions Corp 4.95 0.15 3.12 400 1.98 K
CAMB Cambria Gold Mines Inc. 42.50 1.00 2.41 21.33 K 906.36 K
CTA Centaurus Energy Inc 260.00 5.00 1.96 332 86.32 K
NEXM NexMetals Mining Corp. 122.00 2.00 1.67 657 80.15 K
CKG Chesapeake Gold Corp 3.30 0.04 1.23 8.1 K 26.73 K
QST Questor Technology Inc 4.78 0.03 0.63 173.3 K 828.37 K
© 2026 - CastFwd Corp.