Gainer Valuations for 30 July 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 30 July 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 41.9117 38.06 B 0.3157 0.76 451.8 K 18.94 M
GSAT Globalstar 61.20 11.19 B 0.60 0.99 232.93 K 14.26 M
SEB Seaboard Corporation 2857.7856 3.61 B 41.1052 1.46 400 1.14 M
NHC National Healthcare Corp 40.0372 3.27 B 0.4959 1.25 33.4 K 1.34 M
PRK Park National Corp 48.5188 3.25 B 0.2861 0.59 20.6 K 999.49 K
UUUU Energy Fuels Inc 7.5589 1.78 B 0.1089 1.46 10.31 K 77.94 K
TMP Tompkinstrustco 31.4355 1.45 B 0.3603 1.16 28.6 K 899.06 K
RLGT Radiant Logistics 3.10 444.9 M 0.05 1.64 28.02 K 86.86 K
FRD Friedman Industries Inc 7.6235 283.61 M 0.1948 2.62 29.3 K 223.37 K
BKTI Bk Technologies Inc 16.3049 257.34 M 0.1196 0.74 3.98 K 64.96 K
GENC Gencor Industries IN 7.4533 252.85 M 0.12 1.64 3.67 K 27.39 K
PLX Protalix Biotherapeutics 35.20 230.43 M 0.80 2.33 14.38 K 506.11 K
BDL Flanigan's Enterprises 12.6203 121.04 M 0.086 0.69 4.6 K 58.05 K
STXS Stereotaxis Inc 3.40 103.21 M 0.08 2.41 72.33 K 245.91 K
XTNT Xtant Medical Holdings Inc 83.04 38.49 M 2.52 3.13 2.6 K 216.32 K
NNVC Nanoviricides Inc 82.60 36.27 M 3.00 3.77 9.18 K 758.27 K
COHN Cohen & CO Inc 8.4051 34.52 M 0.0771 0.93 1.5 K 12.57 K
TOON Kartoon Studios Inc 69.00 30.62 M 3.00 4.55 150 10.35 K
CPHI China Pharma Holdings 32.00 23.7 M 2.00 6.67 828 26.5 K
RVP Retractable Technologies 3.04 16.45 M 0.02 0.66 36.7 K 111.57 K
UUU Universal Security Instruments 3.2418 16.02 M 0.0842 2.67 2.1 K 6.81 K
REED Reed's, Inc. 1466.7235 14.94 M 8.6448 0.59 56 82.14 K
AIRI Air Industries Group Inc 94.0532 14.57 M 0.7316 0.78 242 22.76 K
AWX Avalon Holdings Corp 4.20 11 M 0.15 3.7 3.6 K 15.12 K
INUV Inuvo Inc 9.90 6.27 M 0.20 2.06 11.14 K 110.29 K
AMBO Ambow Education Holding Ltd ADR 36.00 4.08 M 6.00 20 114 4.1 K
OPTT Ocean Power Tech Inc 286.00 3.89 M 40.00 16.26 822.04 K 235.1 M
PW Power REIT 9.09 2.59 M 0.089 0.99 1.09 K 9.91 K
ENSV Enservco Corpporation 49.50 29.09 K 1.05 2.17 4.62 K 228.74 K
IPB Merrill Lynch & Company 13.8477 0.0997 0.73 1.2 K 16.62 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
KC Coffee 182.50 1.80 1 7.88 K 1.44 M
FC Feeder Cattle 181.825 1.60 0.89 3.1 K 563.66 K
CC Cocoa 3205.00 28.00 0.88 12.7 K 40.71 M
HG Copper 3.246 0.027 0.84 87 282.4

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 8276.54 5.68 T 58.9199 0.72 12.02 M 99.5 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 16.1255 2.93 T 0.1255 0.78 79.46 M 1.28 B
META Meta Platforms Inc 74.0985 1.64 T 0.9624 1.32 36.85 M 2.73 B
AVGO Broadcom Inc. 5.3511 1.58 T 0.0478 0.9 17.55 M 93.89 M
TSLA Tesla Inc 15.2613 1.5 T 0.2606 1.74 73.92 M 1.13 B
AMD Advanced Micro Devices 3.82 844.99 B 0.03 0.79 42.98 M 164.19 M
MU Micron Technology 31.7261 820.41 B 0.3901 1.24 16 M 507.67 M
ASML ASML Holding N.V. ADR 85.2875 581.15 B 10.6318 14.24 6.99 M 596.41 M
TXN Texas Instruments 34.2909 274.75 B 0.334 0.98 5.41 M 185.45 M
PANW Palo Alto Networks Inc 14.035 267.11 B 0.3517 2.57 5.44 M 76.39 M
NFLX Netflix Inc 6.2051 259.77 B 0.144 2.38 153.06 M 949.77 M
AMGN Amgen Inc 93.2238 251.65 B 4.8043 5.43 8.47 M 789.84 M
GILD Gilead Sciences Inc 64.7928 211.94 B 0.5527 0.86 10.75 M 696.77 M
KLAC K L A-Tencor Corp 46.0949 199.34 B 0.3142 0.69 1.22 M 56.24 M
ADI Analog Devices 39.9114 190.58 B 0.2668 0.67 1.89 M 75.32 M
QCOM Qualcomm Inc 54.6297 185.68 B 0.5245 0.97 10.73 M 585.96 M
MRVL Marvell Technology Inc 12.1486 138.91 B 0.1873 1.57 7.57 M 91.94 M
IBKR Interactive Brokers 5.8029 132.2 B 0.0996 1.75 1.4 M 8.1 M
BKNG Booking Holdings Inc 49.3167 118.44 B 0.3667 0.75 15.64 M 771.44 M
SNY Sanofi-Aventis S.A. ADR 33.8796 115.57 B 0.5065 1.52 2.37 M 80.34 M
STX Seagate Technology 35.4339 115.15 B 0.4128 1.18 2.01 M 71.19 M
REGN Regeneron Pharmaceuticals 320.018 94.76 B 17.5514 5.8 2.37 M 759.63 M
CDNS Cadence Design Systems, Inc. 17.05 91 B 0.23 1.37 4.51 M 76.97 M
INTU Intuit Inc 75.9175 90.98 B 0.556 0.74 935.64 K 71.03 M
FTNT Fortinet Inc 5.106 90.79 B 0.082 1.63 5.21 M 26.6 M
CMCSA Comcast Corporation 19.6088 87.89 B 0.1486 0.76 27.66 M 542.38 M
NTES Netease Inc ADR 13.969 81.98 B 0.1254 0.91 1.61 M 22.5 M
ROST Ross Stores Inc 28.8778 76.65 B 0.4013 1.41 3.15 M 90.99 M
MELI MercadoLibre Inc 92.8836 75.55 B 3.0997 3.45 518.62 K 48.17 M
ORLY O'Reilly Automotive 10.1634 71.92 B 0.146 1.46 10.13 M 102.94 M
MPWR Monolithic Power Sys 38.5263 66.21 B 0.5387 1.42 287.3 K 11.07 M
NXPI Nxp Semiconductors 56.032 65.93 B 1.4941 2.74 3.72 M 208.64 M
PCAR Paccar Inc 27.5412 55.58 B 0.1682 0.61 2.01 M 55.29 M
TRI Thomson Reuters Corporation Common Shares 28.154 46.99 B 0.8077 2.95 1.3 M 36.48 M
WDAY Workday Inc 86.00 45.52 B 5.15 6.37 1.95 M 167.72 M
COHR Coherent Inc 13.70 42.28 B 0.12 0.88 190.8 K 2.61 M
UAL United Airlines Holdings Inc 46.97 39.17 B 1.13 2.47 7.01 M 329.08 M
BIIB Biogen Inc 344.52 37.44 B 2.79 0.82 1.3 M 449.01 M
NBIS Nebius Group N.V. 31.25 36.43 B 0.81 2.66 2.03 M 63.51 M
ODFL Old Dominion Freight Line Inc 20.017 34.62 B 0.3286 1.67 1.5 M 30.03 M
NTAP Netapp Inc 29.2964 34.57 B 0.4044 1.4 3.62 M 106.16 M
GMAB Genmab A/S ADR 4.094 33.25 B 0.092 2.3 304 K 1.24 M
NTRS Northern Trust Corp 49.9811 32.22 B 0.5669 1.15 1.37 M 68.38 M
HBAN Huntington Bcshs 6.2484 31.92 B 0.0442 0.71 6.11 M 38.18 M
EXPE Expedia Group Inc 76.5086 30.11 B 0.9367 1.24 2.73 M 208.52 M
DXCM Dexcom 10.0275 29.81 B 0.0575 0.58 3.1 M 31.13 M
ULTA Ulta Beauty Inc 94.13 28.41 B 1.88 2.04 763.1 K 71.83 M
VRSN Verisign Inc 53.6605 27.91 B 0.5334 1 1.46 M 78.46 M
FWONK Liberty Media F1 Series K 25.5748 27.73 B 0.3851 1.53 4.04 M 103.25 M
ON On Semiconductor 8.81 27.1 B 0.12 1.38 4.78 M 42.11 M
DLTR Dollar Tree Inc 55.47 26.42 B 1.03 1.89 7.14 M 396.14 M
FCNCA First Citizens Bancs 217.7383 25.68 B 3.1695 1.48 21.7 K 4.72 M
AXON Axon Enterprise Inc 13.36 24.64 B 1.86 16.17 3.96 M 52.87 M
INCY Incyte Corp 49.37 24.52 B 0.53 1.09 1.32 M 65.38 M
EXPD Expeditors Intl 37.9662 24.43 B 0.3104 0.82 1.46 M 55.55 M
CDW CDW Corporation 27.369 21.14 B 0.14 0.51 576.8 K 15.79 M
JBHT J B Hunt Transport 70.3965 21.09 B 0.3946 0.56 621.1 K 43.72 M
SBAC SBA Communications 99.9615 19.99 B 2.2752 2.33 1.47 M 146.56 M
WWD Woodward Inc 46.4808 19.73 B 0.296 0.64 344.49 K 16.01 M
SSNC SS&C Technologies 19.7297 18.5 B 0.107 0.55 500.6 K 9.88 M
FFIV F5 Networks Inc 115.67 18.03 B 1.38 1.21 1.13 M 130.63 M
EWBC East West Bancorp 26.8208 17.91 B 0.2785 1.05 596.07 K 15.99 M
GEN Gen Digital Inc 8.8682 17.8 B 0.0813 0.93 4.41 M 39.09 M
NBIX Neurocrine Bioscienc 14.00 17.12 B 0.30 2.19 445.51 K 6.24 M
HAS Hasbro Inc 34.8789 17.04 B 0.2959 0.86 845.5 K 29.49 M
TSEM Tower Semiconductor 10.48 16.76 B 0.14 1.35 273 K 2.86 M
JAZZ Jazz Pharma Plc 141.38 15.75 B 1.28 0.91 532.4 K 75.27 M
PNFP Pinnacle Finl Ptnrs 33.0948 15.54 B 0.4935 1.51 107.28 K 3.55 M
ICLR Icon Plc 52.11 15.33 B 4.21 8.79 1.73 M 90.26 M
CHRW C.H. Robinson Ww 52.1166 14.96 B 3.1332 6.4 5.01 M 261.34 M
MANH Manhattan Assoc 30.91 14.95 B 0.26 0.85 311.06 K 9.61 M
CG The Carlyle Group 18.3527 14.86 B 0.1692 0.93 406.87 K 7.47 M
MKSI Mks Instruments Inc 28.4888 14.43 B 0.2045 0.72 250.4 K 7.13 M
FIVE Five Below Inc 37.59 13.96 B 1.49 4.13 801.35 K 30.12 M
SEIC Sei Investments Company 31.4051 13.09 B 0.7786 2.54 842.75 K 26.47 M
LULU Lululemon Athletica 39.45 12.78 B 0.28 0.71 1.38 M 54.38 M
TRMB Trimble Navigation 31.37 12.55 B 0.44 1.42 2.54 M 79.75 M
ALGN Align Technology 55.54 12.28 B 0.82 1.5 862.86 K 47.92 M
JKHY Jack Henry & Assoc 51.6228 12.28 B 0.5273 1.03 214.8 K 11.09 M
CSGP Costar Group Inc 14.974 12.2 B 0.116 0.78 2.57 M 38.48 M
COO Cooper Companies 40.6936 12.09 B 0.6685 1.67 2.38 M 96.96 M
AKAM Akamai Technologies 60.73 12.03 B 1.73 2.93 5.18 M 314.5 M
RGEN Repligen Cp 22.41 11.12 B 0.19 0.86 222.43 K 4.98 M
SIRI Sirius XM Holdings 27.9938 10.85 B 0.4854 1.76 6.69 M 187.15 M
ENSG The Ensign Group IN 14.841 10.8 B 0.2349 1.61 171.9 K 2.55 M
SMTC Semtech Corp 23.08 10.59 B 0.41 1.81 544.82 K 12.57 M
WTFC Wintrust Financial Corp 39.586 10.43 B 0.4998 1.28 206.25 K 8.16 M
UMBF Ump Financial Corp 46.9536 10.32 B 0.7771 1.68 193.6 K 9.09 M
VSAT Viasat Inc 59.79 10.31 B 0.78 1.32 171.5 K 10.25 M
PODD Insulet Corp 36.79 10.27 B 0.89 2.48 318.28 K 11.71 M
SSB South State Cp 45.9536 10.23 B 0.9089 2.02 56.9 K 2.61 M
TGTX Tg Therapeuticscmn 8.17 9.84 B 0.23 2.9 283.9 K 2.32 M
ONB Old National Bncp 9.3614 9.55 B 0.048 0.52 692.5 K 6.48 M
BRKR Bruker Corp 22.6749 9.48 B 0.1342 0.6 330.4 K 7.49 M
MORN Morningstar Inc 61.5029 9.15 B 0.6627 1.09 60.6 K 3.73 M
MTCH Match Group Inc 18.4521 9.09 B 0.8289 4.7 19.16 M 353.59 M
SAIA Saia Inc 45.20 9.06 B 2.23 5.19 720.22 K 32.55 M
WYNN Wynn Resorts Ltd 183.3214 8.99 B 1.0063 0.55 1.77 M 323.65 M
AEIS Advanced Energy 16.7368 8.97 B 0.0883 0.53 294.7 K 4.93 M
COLB Columbia Banking Sys 13.314 8.73 B 0.1391 1.06 148.5 K 1.98 M
AMKR Amkor Technology 8.8896 8.54 B 0.1209 1.38 1.84 M 16.34 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 15.8208 2.06 T 0.1375 0.88 9.96 M 157.53 M
ABBV Abbvie Inc 33.529 519.48 B 0.1996 0.6 12.68 M 425.15 M
ORCL Oracle Corporation 35.2529 367.83 B 0.284 0.81 11.41 M 402.11 M
GE General Electric Company 102.9545 350.6 B 0.763 0.75 5.39 M 555.07 M
HD Home Depot 62.1149 350.19 B 0.5926 0.96 5.81 M 360.72 M
BAC Bank of America Corporation 12.2179 349.7 B 0.1882 1.56 83.24 M 1.02 B
HSBC HSBC Holdings Plc ADR 28.8508 307.37 B 0.1861 0.65 2.04 M 58.83 M
MS Morgan Stanley 24.3938 293.53 B 0.5049 2.11 9.99 M 243.75 M
RY Royal Bank of Canada 47.0713 280.24 B 0.2609 0.56 337.9 K 15.91 M
TMO Thermo Fisher Scientific Inc 120.2156 266.1 B 1.1279 0.95 1.6 M 192.69 M
WFC Wells Fargo & Company 37.3376 257.44 B 0.4013 1.09 11.44 M 427.13 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.8942 243.69 B 0.0522 1.36 792.9 K 3.09 M
BML-PL Bank of America Corporation 11.6532 237.7 B 0.0636 0.55 28.93 K 337.09 K
ANET Arista Networks Inc 4.2369 233.75 B 0.2463 6.17 9.73 M 41.22 M
DIS Walt Disney Company 78.4142 205.84 B 0.9082 1.17 7.29 M 571.97 M
C Citigroup Inc 36.8581 202.38 B 0.4276 1.17 15.33 M 564.95 M
SAN Banco Santander ADR 6.1274 181.09 B 0.0893 1.48 8.02 M 49.14 M
NVO Novo Nordisk A/S ADR 39.5328 179.46 B 0.2044 0.52 615.16 K 24.32 M
CRM Salesforce.com Inc 55.4361 175.69 B 1.3994 2.59 3.88 M 215.16 M
SCHW The Charles Schwab Corp 24.6635 160.88 B 0.5019 2.08 4.87 M 120.05 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.262 152.54 B 0.0946 1.83 1.19 M 6.25 M
TJX TJX Companies 22.8576 150.61 B 0.5068 2.27 8.47 M 193.64 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 6.7606 145.69 B 0.0951 1.43 1.79 M 12.08 M
LMT Lockheed Martin Corp 123.8129 139.32 B 0.6184 0.5 1.08 M 133.37 M
SPGI S&P Global Inc 72.6206 137.23 B 0.6047 0.84 1.24 M 89.84 M
HDB Hdfc Bank Ltd ADR 9.8828 133.64 B 0.0637 0.65 3.76 M 37.18 M
LOW Lowe's Companies 39.3796 130.09 B 0.3494 0.9 4.38 M 172.5 M
IBN Icici Bank Ltd ADR 8.2758 125.23 B 0.1843 2.28 8.72 M 72.14 M
BP BP Plc ADR 24.9941 114.82 B 0.2825 1.14 9.31 M 232.67 M
HCA Hca Holdings Inc 61.5009 105.37 B 1.1046 1.83 5.15 M 316.9 M
NOW Servicenow Inc 62.64 103.39 B 2.94 4.92 3.38 M 211.48 M
GSK Glaxosmithkline Plc ADR 27.0482 102.69 B 0.2455 0.92 3.94 M 106.54 M
CNQ Canadian Natural Resources 12.7445 99.45 B 0.0939 0.74 4.07 M 51.92 M
USB U.S. Bancorp 28.5689 94.65 B 0.1863 0.66 5.54 M 158.33 M
BN Brookfield Corporation 8.8904 94.63 B 0.1028 1.17 2.32 M 20.65 M
PNC PNC Bank 58.325 91.77 B 0.4507 0.78 2.07 M 120.88 M
AMT American Tower Corp 72.577 88.29 B 2.9408 4.22 2.87 M 208.56 M
PWR Quanta Services 34.4296 87.87 B 0.5119 1.51 2.09 M 71.82 M
ITW Illinois Tool Works Inc 63.9124 81.86 B 0.4485 0.71 2.97 M 189.87 M
CP Canadian Pacific Railway 34.7972 81.56 B 0.4044 1.18 2.73 M 94.87 M
ASX Ase Industrial Holding Co. Ltd ADR 3.4474 78.32 B 0.0618 1.83 653.3 K 2.25 M
SU Suncor Energy Inc 26.9031 78 B 0.1992 0.75 2.34 M 62.88 M
BCS Barclays Plc ADR 10.8048 76.79 B 0.4319 4.16 5.21 M 56.33 M
USB-PH U.S. Bancorp 15.6038 76.26 B 0.0916 0.59 72.65 K 1.13 M
RSG Republic Services 30.6673 75.43 B 0.1859 0.61 2.55 M 78.34 M
FDX Fedex Corp 126.3689 74.82 B 1.8783 1.51 1.39 M 175.73 M
LYG Lloyds Banking Group Plc ADR 3.095 73.83 B 0.0178 0.58 3.21 M 9.93 M
NSC Norfolk Southern Corp 80.6341 73.66 B 0.5913 0.74 1.66 M 134.13 M
MFC Manulife Financial Corp 12.0487 73.08 B 0.1404 1.18 1.48 M 17.86 M
APO Apollo Global Management Llc C 15.0923 72.5 B 0.1404 0.94 739.3 K 11.16 M
AJG Arthur J. Gallagher & Company 36.6902 72.48 B 0.6002 1.66 1.5 M 54.9 M
DLR Digital Realty Trust 41.5801 69.64 B 0.5584 1.36 2.95 M 122.65 M
GWW W.W. Grainger 198.5513 68.95 B 1.0671 0.54 492.1 K 97.71 M
TDG Transdigm Group Inc 106.2436 68.55 B 0.5286 0.5 296.8 K 31.53 M
BSX Boston Scientific Corp 13.14 64.79 B 0.25 1.94 10.82 M 142.19 M
MET Metlife Inc 36.3191 64.65 B 0.2335 0.65 7.3 M 265.15 M
CAH Cardinal Health 53.1759 64.09 B 0.3289 0.62 1.43 M 76.14 M
TEL TE Connectivity Ltd 51.7228 62.61 B 0.5223 1.02 2.66 M 137.82 M
NWG Natwest Group Plc ADR 7.3946 62.49 B 0.1988 2.76 1.19 M 8.8 M
TFC Truist Financial Corp 23.7236 60.24 B 0.1387 0.59 2.38 M 56.46 M
EW Edwards Lifesciences Corp 15.48 59.81 B 1.4067 10 34.09 M 527.79 M
CTA-PB E. I. du Pont de Nemours and Company 51.4406 59 B 0.3243 0.63 2.41 K 123.97 K
NKE Nike Inc 36.1195 57.44 B 0.6851 1.93 9.06 M 327.18 M
AZO Autozone 521.84 51.78 B 11.80 2.31 261.85 K 136.65 M
LHX L3Harris Technologies Inc 54.9189 51.38 B 1.028 1.91 1.51 M 82.85 M
WAB Wabtec Corp 77.7224 50.93 B 0.4503 0.58 898.99 K 69.87 M
VMRK Vivmark Residential 37.0795 50.88 B 0.5529 1.51 2.22 M 82.21 M
A Agilent Technologies 36.8428 50.16 B 0.4867 1.34 1.92 M 70.63 M
CVE Cenovus Energy Inc 23.6576 50.01 B 0.4758 2.05 1.45 M 34.4 M
TEVA Teva Pharmaceutical Industries Ltd ADR 49.8563 49.47 B 0.5087 1.03 4.41 M 219.83 M
VEEV Veeva Systems Inc 24.10 49.47 B 0.41 1.73 579.51 K 13.97 M
MT Arcelormittal ADR 31.8211 49.39 B 0.6948 2.23 4.22 M 134.3 M
TRI Thomson Reuters Corp 28.5756 48.29 B 0.8198 2.95 1.25 M 35.66 M
HEI Heico Corp 24.9725 48.23 B 0.3637 1.48 299.61 K 7.48 M
WCN Waste Connections Inc 28.2704 47.83 B 0.2529 0.9 586.8 K 16.59 M
STT State Street Corp 52.1993 46.69 B 0.6102 1.18 1.76 M 91.67 M
WAT Waters Corp 105.76 46.69 B 0.60 0.57 403.73 K 42.7 M
CMG Chipotle Mexican Grill 13.6366 45.44 B 0.1494 1.11 20.21 M 275.6 M
IQV Iqvia Holdings Inc 56.82 45.34 B 0.88 1.57 1.03 M 58.35 M
AMP Ameriprise Financial Services 96.2209 45.14 B 2.0343 2.16 1.22 M 117.24 M
PRU Prudential Financial Inc 53.9338 42.29 B 0.98 1.85 2.92 M 157.71 M
UI Ubiquiti Networks 36.968 41.5 B 0.5369 1.47 498.89 K 18.44 M
CCL Carnival Corp 30.6628 41.33 B 0.1929 0.63 3.41 M 104.47 M
SLF Sun Life Financial Inc 24.4754 40.86 B 0.2901 1.2 254.9 K 6.24 M
STM Stmicroelectronics N.V. ADR 7.0422 39.96 B 0.1244 1.8 679.3 K 4.78 M
KB KB Financial Group Inc ADR 24.5494 39.51 B 0.2266 0.93 112.84 K 2.77 M
CIEN Ciena Corp 19.93 38.59 B 0.45 2.31 3.8 M 75.67 M
IX Orix Corp ADR 4.2994 35 B 0.1844 4.48 142.5 K 612.66 K
MTD Mettler-Toledo International 261.78 34.84 B 2.51 0.97 125.57 K 32.87 M
P Everpure, Inc. 25.98 33.98 B 0.30 1.17 7.67 M 199.3 M
RMD Resmed Inc 44.5444 32.93 B 0.344 0.78 922.4 K 41.09 M
RJF Raymond James Financial 29.0579 32.29 B 0.8037 2.84 1.06 M 30.66 M
TECK Teck Resources Ltd 20.4339 30.86 B 0.1672 0.82 2.86 M 58.47 M
WSM Williams-Sonoma 26.0489 30.81 B 0.1411 0.54 2.12 M 55.2 M
DG Dollar General Corp 49.264 30.29 B 0.6756 1.39 5.15 M 253.47 M
CPAY Corpay Inc 136.52 30.18 B 2.28 1.7 748.8 K 102.23 M
SHG Shinhan Financial Group Co. Ltd ADR 30.866 29.59 B 0.3698 1.21 46.8 K 1.44 M
CLS Celestica Inc 10.95 28.24 B 0.12 1.11 137.69 K 1.51 M
NMR Nomura Holdings Inc ADR 4.2128 27.79 B 0.0263 0.63 197.7 K 832.87 K
TPR Tapestry Inc 24.5864 26.65 B 0.297 1.22 4.29 M 105.53 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 60.7555 7.15 M 0.8438 1.41 73 4.44 K
EQX Equinox Gold Corp 3.0972 0.2998 10.72 3.5 K 10.84 K
QRC Queens Road Capital Investment Ltd 5.6716 0.4363 8.33 494 2.8 K
MDP Medexus Pharmaceuticals Inc 4.80 0.30 6.67 2.8 K 13.44 K
LGO Largo Resources Ltd 35.00 2.00 6.06 8.5 K 297.43 K
ELE Elemental Royalty Corporation 4902.6919 208.625 4.44 10 49.03 K
CJ Cardinal Energy Ltd 9.1787 0.3873 4.41 1.62 M 14.84 M
ATH Athabasca Oil Corp 6.21 0.26 4.37 7.94 M 49.28 M
CCL-B CCL Industries Inc 19.4005 0.7354 3.94 298.08 K 5.78 M
S Sherritt Intl Rv 4.5403 0.1675 3.83 1.13 M 5.12 M
PBL Pollard Banknote Ltd 3.6656 0.1341 3.8 17.4 K 63.78 K
IFA Ifabric Corp 3.85 0.14 3.77 2 K 7.7 K
GSY Goeasy Ltd 16.9456 0.6052 3.7 62.37 K 1.06 M
SGY Surge Energy Inc 38.8908 1.363 3.63 540.4 K 21.02 M
TC Tucows Inc 17.74 0.59 3.44 1.6 K 28.38 K
FRX Fennec Pharmaceuticals Inc 3.69 0.12 3.36 67 247.23
TRI Thomson Reuters Corp 31.0448 1.0044 3.34 1.26 M 39.06 M
HMMC Hemlo Mining Corp. 69.75 2.25 3.33 260 18.14 K
NOA North American Construction Group Ltd 6.6434 0.2141 3.33 120.4 K 799.87 K
OTEX Open Text Corp 20.7106 0.5513 2.73 628 K 13.01 M
BB Blackberry Ltd 10.59 0.27 2.62 2.16 M 22.87 M
HBP Helix Biopharm 10.00 0.25 2.56 1.1 K 11 K
IFC Intact Financial Corp 55.4634 1.3767 2.55 388.9 K 21.57 M
CVE Cenovus Energy Inc 25.7655 0.6133 2.44 3.07 M 79.08 M
BHC Bausch Health Companies Inc 137.42 3.17 2.36 276.81 K 38.04 M
CIGI Colliers International Group Inc 34.7028 0.7764 2.29 81.72 K 2.84 M
BCE-PZ Bce Inc Pref Z 10.9405 0.2417 2.26 353 3.86 K
EDV Endeavour Mining Corp 7.467 0.1641 2.25 61.03 K 455.71 K
SEA Seabridge Gold Inc 7.5459 0.1611 2.18 47.05 K 355.06 K
ATRL Atkinsrealis Group Inc 51.9702 1.0843 2.13 1.11 M 57.53 M
ORIO ORIO 21.8939 0.4408 2.05 833 18.24 K
TAL Petrotal Corp 35.8434 0.7169 2.04 928 33.26 K
VCM Vecima Networks Inc 6.5963 0.1282 1.98 18.4 K 121.37 K
AIM Aimia Inc 17.372 0.334 1.96 192.2 K 3.34 M
BBD-B Bombardier Inc Series B 90.5391 1.7269 1.94 219.8 K 19.9 M
T Telus Corp 10.4777 0.1946 1.89 2.88 M 30.14 M
MTL Mullen Group Ltd 16.2466 0.3015 1.89 262.2 K 4.26 M
MRC Morguard Corp 135.3882 2.5107 1.89 1.95 K 264.14 K
WILD Wildbrain Ltd 6.7404 0.1247 1.88 695.5 K 4.69 M
CP Canadian Pacific Kansas City Ltd 37.9088 0.6706 1.8 1.62 M 61.37 M
CCL-A CCL Industries Inc 19.1943 0.3373 1.79 500 9.6 K
ET Evertz Technologies Ltd 4.7675 0.0794 1.69 60.4 K 287.96 K
MFC Manulife Fin 13.3115 0.2193 1.68 2.57 M 34.18 M
CHP-UN Choice Properties Real Estate Investment Trust 5.7732 0.0949 1.67 154.81 K 893.74 K
LNR Linamar Corp 54.1739 0.8655 1.62 123.19 K 6.67 M
EFR Energy Fuels Inc 8.16 0.13 1.62 9.1 K 74.26 K
BN Brookfield Corporation 9.7361 0.1528 1.59 1.88 M 18.28 M
SLF Sun Life Financial Inc 26.6597 0.4159 1.58 1.49 M 39.77 M
BOS Airboss America J 7.0059 0.1081 1.57 2.59 K 18.15 K
GDL Goodfellow Inc 4.5137 0.0691 1.55 1.2 K 5.42 K
CTC-A Canadian Tire Corporation Limited 72.9156 1.0838 1.51 190.8 K 13.91 M
DSG Descartes Sys 14.95 0.22 1.49 35.81 K 535.36 K
SU Suncor Energy Inc 29.4037 0.4303 1.49 1.75 M 51.51 M
GBT Bmtc Group Inc 10.4416 0.1524 1.48 886 9.25 K
CLS Celestica Inc Sv 11.93 0.17 1.45 440.6 K 5.26 M
BBD-A Bombardier Inc 92.75 1.25 1.37 34.66 K 3.21 M
CDR Condor Energies Inc 3.75 0.05 1.35 18.8 K 70.5 K
TECK-B Teck Resources Limited 22.2994 0.2927 1.33 2.87 M 64.08 M
AFN Ag Growth International Inc 33.469 0.4345 1.32 15.1 K 505.38 K
POW Power Corp of Canada Sv 17.4907 0.2265 1.31 364.04 K 6.37 M
ATD Alimentation Couche-Tard Inc. 13.913 0.1794 1.31 5 K 69.57 K
CTC Canadian Tire Corp Ltd 124.991 1.5922 1.29 142 17.75 K
ACQ Autocanada Inc 62.7964 0.7934 1.28 65.26 K 4.1 M
MRU Metro Inc 19.5479 0.2454 1.27 596.23 K 11.66 M
MEQ Mainstreet Eq J 40.4042 0.4988 1.25 9.3 K 375.76 K
CNQ Canadian Natural Resources Ltd. 14.4991 0.178 1.24 6.15 M 89.24 M
FTS-PJ Fortis Srs J Cum Red First Prf 12.8125 0.1471 1.16 3 K 38.44 K
KLS Kelso Technologies Inc 6.9173 0.0794 1.16 28.7 K 198.53 K
AIF Altus Group Ltd 18.7097 0.204 1.1 133.09 K 2.49 M
RCI-A Rogers Communications Inc 29.6512 0.32 1.09 231 6.85 K
FM First Quantum Minerals Ltd 26.2829 0.282 1.08 1.5 M 39.53 M
AI Atrium Mortgage Investment Corp 4.7719 0.0503 1.07 29.4 K 140.29 K
ACB Aurora Cannabis Inc 58.20 0.60 1.04 1.83 K 106.68 K
SGR-UN Slate Grocery REIT 4.6056 0.0474 1.04 19.9 K 91.65 K
TA-PH Transalta E Cum Red Rate Rst Prf 10.388 0.1066 1.04 7.1 K 73.75 K
RCI-B Rogers Communications Inc 27.8403 0.2792 1.01 498.18 K 13.87 M
CSE-PA Capstone Infrastructure Corp 8.4206 0.0837 1 2.58 K 21.68 K
PBH Premium Brands Holdings Corp 15.7134 0.1546 0.99 36.66 K 576.08 K
FTT Finning Intl 22.5203 0.2204 0.99 168.1 K 3.79 M
GUD Knight Therapeutics Inc 5.15 0.05 0.98 74.3 K 382.65 K
AOV Amotiv Limited 5.15 0.05 0.98 74.28 K 382.57 K
RY Royal Bank of Canada 51.3561 0.4967 0.98 1.91 M 98.22 M
CGY Calian Group Ltd 14.3425 0.1368 0.96 8.02 K 115.08 K
GIB-A CGI Inc 38.4687 0.3667 0.96 1.89 M 72.57 M
MG Magna International Inc 39.3599 0.37 0.95 899.49 K 35.4 M
SRV-UN SIR Royalty Income Fund 5.0559 0.0475 0.95 5.36 K 27.11 K
DPM Dundee Precious Metals Inc 4.8302 0.0439 0.92 247.48 K 1.2 M
WPK Winpak Ltd 22.893 0.2019 0.89 4.42 K 101.3 K
CUP-U Caribbean Utilities Company Ltd 5.6968 0.0484 0.86 3.9 K 22.22 K
RCH Richelieu Hardware Ltd 14.9719 0.1259 0.85 5.76 K 86.19 K
PPL-PC Pembina Pipeline Corp Pref C 12.1551 0.1022 0.85 3.75 K 45.58 K
RBA Rb Global Inc 20.7917 0.1708 0.83 87.03 K 1.81 M
BYD Boyd Group Services Inc 41.7653 0.3389 0.82 24.1 K 1.01 M
IGM Igm Financial Inc 26.2353 0.2069 0.79 141.83 K 3.72 M
CSCI Cosciens Biopharma Inc 12900.00 100.00 0.78 2 25.8 K
TD Toronto-Dominion Bank 35.4669 0.2723 0.77 2.46 M 87.42 M
EMP-A Empire Company Limited 20.9278 0.1601 0.77 237 K 4.96 M
TECK-A Teck Resources Limited 23.8724 0.1791 0.76 1.03 K 24.59 K
BDT Bird Construction Inc 7.6073 0.0556 0.74 32.3 K 245.72 K
IFP Interfor Corp 14.255 0.1033 0.73 152.8 K 2.18 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 14.3573 32.65 B 0.0926 0.65 57.73 K 828.79 K
CSWYY China Shineway Pharmaceutical Group Ltd ADR 23.3412 665.51 M 3.5253 17.79 100 2.33 K
EARI Entertainment Arts Research Inc 4.90 1.11 M 0.10 2.08 250 1.23 K
ERHE ERHC Energy Inc 9.20 287.94 K 0.23 2.56 348.76 K 3.21 M
USRM U.S. Stem Cell Inc 26.00 64.15 K 1.00 4 615 15.99 K
ASHI Vapor Hub International Inc. 28.60 60.28 K 0.80 2.88 375 10.73 K
SGMD Sugarmade Inc 18.00 6.6 K 2.80 18.42 376 6.77 K
CGIP Celadon Group Inc 21.224 5.66 K 0.2157 1.03 146.61 K 3.11 M
SIMPQ Simply Inc 620.00 1.55 K 47.50 8.3 761 471.82 K
DOMR Dominion Resources Black Warrior Trust 5.0322 785 0.0998 2.02 50.63 K 254.78 K
RTNB root9B Holdings Inc 17.10 610 0.60 3.64 4.71 K 80.54 K
SPDC Speed Commerce Inc 50.40 603 1.76 3.62 13.61 K 686.15 K
PRXIQ Premier Exhibitions Inc 7.05 491 0.45 6.82 40.95 K 288.7 K
YVRLF Liquid Media Group Ltd. 80.80 482 1.93 2.45 1.34 K 108.43 K
WDBG Woodbrook Group Holdings Inc 10.8108 42 3.6036 50 1.37 K 14.83 K
PPJE PPJ Healthcare Enterprises Inc 11.00 1.00 10 887 9.76 K
PZOO Pazoo Inc 842.50 67.4997 8.71 34 28.64 K
TREVQ Trevali Mining Corporation 12.538 0.438 3.62 2.01 K 25.24 K
SRSCQ Sears Canada Inc 13.33 0.299 2.29 1.81 K 24.19 K
AGOAF Abengoa S.A 5.1679 0.1159 2.29 6.18 K 31.94 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FCI First Canadian Graphite Inc. 18.00 6.00 50 25 450
IDL Imaging Dynamics Company Ltd 4.00 1.00 33.33 30 120
FTUR Future Fuels Inc. 6.50 1.50 30 1.65 K 10.72 K
ZKL-H China Keli Electric Company Ltd 14.00 3.00 27.27 15 210
WEB Westbridge Energy Corporation 7.8068 1.3577 21.05 973 7.6 K
MBO Mobio Technologies Inc 3.20 0.40 14.29 8.07 K 25.84 K
BLDS Badlands Resources Inc. 4.00 0.50 14.29 3.86 K 15.44 K
AVN Avanti Energy Inc 15.50 1.50 10.71 4.03 K 62.47 K
AAZ Azincourt Energy Corp 3.3281 0.317 10.53 5.68 K 18.9 K
EGR EGR Exploration Ltd. 3.30 0.30 10 1.8 K 5.94 K
LXM Lux Metals Corp. 26.00 2.00 8.33 28 728
ANDC Andina Copper Corporation 26.875 1.875 7.5 368 9.89 K
TIE Coloured Ties Capital Inc. 3.7529 0.2588 7.41 293 K 1.1 M
NEXG NeXGold Mining Corp 5.40 0.36 7.14 1.12 K 6.08 K
WEC Winchester Equity Corporation 3.60 0.20 5.88 3.15 K 11.34 K
WEX Western Exploration Inc 150.00 7.50 5.26 20 3 K
SGLD Scorpio Gold Corporation 3.78 0.18 5 3.52 K 13.29 K
CTA Centaurus Energy Inc 240.00 10.00 4.35 1.58 K 378.48 K
MXL-H MX Gold Corp 5.20 0.20 4 16.32 K 84.89 K
SQG Spackman Equities Group Inc 7.00 0.25 3.7 1.8 K 12.6 K
GBU Gabriel Resources Ltd 9.20 0.30 3.37 63.98 K 588.61 K
VVTM VVT Med Inc. 747.6636 23.3645 3.23 292 218.32 K
SLG PetroTal Corp 6.642 0.1992 3.09 92.8 K 616.38 K
FP FP Newspapers Inc 3.7717 0.0517 1.39 1.65 K 6.22 K
QST Questor Technology Inc 3.53 0.03 0.86 54.1 K 190.97 K
© 2026 - CastFwd Corp.