Gainer Valuations for 7 August 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 7 August 2014 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CQP Cheniere Energy Partners LP 15.3816 29.15 B 0.2468 1.63 150.32 K 2.31 M
NG Novagold Resources Inc 3.84 2.74 B 0.10 2.67 1.37 M 5.25 M
USAS Americas Silver Corp 9.00 1.02 B 0.30 3.45 3 27
CIX Compx International Inc 6.1306 543.45 M 0.2911 4.99 20.45 K 125.35 K
RLGT Radiant Logistics 3.13 444.9 M 0.02 0.64 68.9 K 215.65 K
CMCL Caledonia Mining Cp 3.1523 405.07 M 0.0301 0.96 4.92 K 15.49 K
REI Ring Energy Inc 18.20 294.41 M 0.56 3.17 124.7 K 2.27 M
ERC Wells Fargo Advantage Multi-Sector 4.7922 240 M 0.0265 0.56 77.2 K 369.96 K
CMT Core Molding Technologies Inc 13.4022 193.6 M 0.722 5.69 65.6 K 879.18 K
PED Pedevco Corp 350.00 177.32 M 14.00 4.17 131 45.85 K
LODE Comstock Mining Inc 395.00 127.01 M 2.50 0.64 119 47.01 K
SIF Sifco Industries 28.1943 124.73 M 0.6263 2.27 2.2 K 62.03 K
BDL Flanigan's Enterprises 12.302 121.04 M 0.2409 2 1.54 K 18.91 K
WWR Westwater Resources 1590.00 52.44 M 24.00 1.53 122 193.98 K
GRF Eagle Capital Growth Fund 3.8902 39.88 M 0.0303 0.78 1.6 K 6.22 K
CKX Ckx Lands 15.9551 36.89 M 0.8782 5.82 418 6.67 K
TOON Kartoon Studios Inc 67.80 30.62 M 1.80 2.73 213 14.44 K
BESS Bimergen Energy Corporation 49.00 29.38 M 2.80 6.06 151 7.4 K
CPHI China Pharma Holdings 32.70 23.7 M 1.00 3.15 393 12.85 K
UUU Universal Security Instruments 3.4018 16.02 M 0.0337 1 11.9 K 40.48 K
ACCS Access Newswire Inc 8.5613 12.8 M 0.0853 1.01 1.7 K 14.59 K
AWX Avalon Holdings Corp 4.27 11 M 0.04 0.95 700 2.99 K
AMBO Ambow Education Holding Ltd ADR 42.00 4.08 M 3.00 7.69 81 3.4 K
ITP IT Tech Packaging Inc 21.90 1 M 0.20 0.92 1.31 K 28.71 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
BTC-USD Bitcoin 588.869 1.45 T 4.216 0.72 11.13 M 6.55 B

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CB Cash-settled Butter 241.75 2.725 1.14 15 3.63 K
BZ Brent Crude 105.44 0.85 0.81 189.82 K 20.01 M
DC Class III Milk 21.76 0.12 0.55 247 5.37 K
ZB US Treasury Bond Futures 139.25 0.75 0.54 363.73 K 50.65 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 36.2665 3.96 T 0.4111 1.15 30.32 M 1.1 B
META Meta Platforms Inc 72.6003 1.64 T 0.6946 0.97 38.14 M 2.77 B
TSLA Tesla Inc 16.826 1.5 T 0.2307 1.39 112.18 M 1.89 B
PANW Palo Alto Networks Inc 13.3267 267.11 B 0.105 0.79 3.99 M 53.23 M
NFLX Netflix Inc 6.4239 259.77 B 0.2768 4.5 273.35 M 1.76 B
FTNT Fortinet Inc 4.938 90.79 B 0.036 0.73 7.7 M 38.02 M
AEP American Electric Power Company 33.1582 69.61 B 0.3726 1.14 2.91 M 96.62 M
XEL XCEL Energy Inc 20.6654 51.43 B 0.2344 1.15 2.4 M 49.57 M
EXC Exelon Corp 14.8238 47.12 B 0.1784 1.22 10.15 M 150.51 M
ROP Roper Industries 134.8236 46.99 B 0.9431 0.7 484.12 K 65.27 M
WDAY Workday Inc 83.63 45.52 B 1.52 1.85 980.33 K 81.98 M
ODFL Old Dominion Freight Line Inc 20.2914 34.62 B 0.1148 0.57 1.93 M 39.07 M
RYAAY Ryanair Hlds Plc ADR 18.8829 31.7 B 0.1753 0.94 680.7 K 12.85 M
WTW Weight Watchers International, Inc 88.6773 30.7 B 0.5281 0.6 677.76 K 60.1 M
DXCM Dexcom 10.8525 29.81 B 1.30 13.61 10.36 M 112.48 M
CTSH Cognizant Tech Sol 39.1461 29.06 B 0.6262 1.63 11.63 M 455.14 M
TCOM Trip.com Group Ltd ADR 32.8504 27.76 B 2.7716 9.21 14.26 M 468.49 M
VRSK Verisk Analytics Inc 57.5815 26.55 B 0.6483 1.14 1.42 M 82 M
RGLD Royal Gold Inc 67.7716 23.2 B 1.0898 1.63 705.5 K 47.81 M
VNOM Viper Energy LP 15.7785 20.99 B 0.3433 2.22 26.3 K 414.9 K
EVRG Evergy Inc 23.2604 20.39 B 0.1506 0.65 1.23 M 28.52 M
FSLR First Solar Inc 68.17 19.45 B 2.566 3.91 6.13 M 417.98 M
GEN Gen Digital Inc 8.8571 17.8 B 0.0887 1.01 9.25 M 81.95 M
PAAS Pan Amer Silver Corp 12.4055 16.45 B 0.1075 0.87 1.06 M 13.14 M
CHRW C.H. Robinson Ww 50.7021 14.96 B 0.3422 0.68 1.45 M 73.32 M
REG Regency Centers Corp 35.412 14.31 B 0.7534 2.17 953.9 K 33.78 M
COKE Coca Cola Bot Cons 6.6511 14.26 B 0.0442 0.67 136.37 K 907.01 K
FIVE Five Below Inc 37.25 13.96 B 0.42 1.14 428.54 K 15.96 M
TRMB Trimble Navigation 33.00 12.55 B 0.55 1.69 2.95 M 97.36 M
TXRH Texas Roadhouse Inc 21.7413 12.35 B 0.2659 1.24 728.49 K 15.84 M
CSGP Costar Group Inc 14.351 12.2 B 0.19 1.34 3.44 M 49.36 M
TECH Bio-Techne Cp 21.401 11.44 B 0.1257 0.59 489.92 K 10.48 M
PODD Insulet Corp 35.84 10.27 B 0.45 1.27 699.82 K 25.08 M
TGTX Tg Therapeuticscmn 7.83 9.84 B 0.04 0.51 397.8 K 3.11 M
MTCH Match Group Inc 16.9527 9.09 B 0.1108 0.66 6.89 M 116.83 M
RMBS Rambus Inc 11.77 8.65 B 0.11 0.94 1.35 M 15.83 M
HQY Healthequity 17.49 8.56 B 0.43 2.52 118.68 K 2.08 M
FCFS First Cash Fin Svcs 50.6462 7.87 B 0.3051 0.61 118.31 K 5.99 M
VICR Vicor Cp 7.90 7.46 B 0.06 0.77 25.08 K 198.1 K
ARWR Arrowhead Pharma 12.05 6.92 B 0.499 4.32 1.8 M 21.69 M
KTOS Kratos Defns 7.22 6.91 B 0.05 0.7 451.25 K 3.26 M
RIOT Riot Blockchain Inc 13.6263 6.78 B 0.428 3.24 5.57 K 75.9 K
ZG Zillow Grp Inc Cl A 43.6393 6.66 B 0.5115 1.19 971.43 K 42.39 M
NXST Nexstar Media Group Inc 36.326 6.36 B 1.5735 4.53 554.8 K 20.15 M
MIDD Middleby Corp 82.69 6.25 B 10.53 14.59 1.23 M 101.78 M
CZR Caesars Entertainment Inc 4.67 5.97 B 0.15 3.32 66.62 K 311.12 K
SSRM Ssr Mining Inc 8.8668 5.63 B 0.3334 3.91 1.69 M 14.96 M
CACC Credit Acceptance 120.03 5.22 B 3.13 2.68 50.49 K 6.06 M
NWE Northwestern Corp 28.5397 5.22 B 0.33 1.17 171.16 K 4.88 M
GGAL Grupo Fin Galicia ADR 10.9791 5.07 B 0.3964 3.75 1.12 M 12.27 M
JSM SLM Cp 6% Sr Nt 9.7418 5.01 B 0.0669 0.69 54.38 K 529.81 K
TVTX Travere Therapeutics Inc 11.74 4.99 B 0.12 1.03 110.92 K 1.3 M
MXL Maxlinear Inc 9.21 4.88 B 0.27 3.02 255.67 K 2.35 M
MMYT Makemytrip Ltd 29.82 4.85 B 0.28 0.95 381.7 K 11.38 M
CAMT Camtek Ltd 3.2747 4.77 B 0.0556 1.73 278.33 K 911.46 K
OPCH Option Care Health Inc 32.20 4.74 B 2.44 8.2 607.37 K 19.56 M
NOVT Novanta Inc 12.06 4.68 B 0.46 3.97 286.92 K 3.46 M
GLNG Golar Lng Ltd 47.9483 4.44 B 0.3899 0.82 523.6 K 25.11 M
TCBI Texas Capital Bncsh 49.8053 4.4 B 0.4124 0.83 429.29 K 21.38 M
CAR Avis Budget Group 57.2535 4.38 B 0.8551 1.52 2.08 M 118.93 M
CDNA Caredx Inc 10.00 4.24 B 0.43 4.49 18.32 K 183.21 K
LBTYB Liberty Global Ord B 39.7733 4 B 1.9355 5.12 344 13.68 K
PRIM Primoris Services Cp 24.1611 3.67 B 2.4071 11.07 1.11 M 26.81 M
ENPH Enphase Energy Inc 11.50 3.66 B 0.44 3.98 645.2 K 7.42 M
PPLI People Incorporated 11.1323 3.29 B 0.0728 0.66 11.01 M 122.57 M
MGRC Mcgrath Rentcorp 26.9467 3.13 B 0.1809 0.68 52.88 K 1.42 M
HOVNP Hovnanian Entr Dep A 8.567 3.02 B 0.0441 0.52 800 6.85 K
MGEE Mge Energy Inc 29.5545 3.02 B 0.1699 0.58 74.97 K 2.22 M
ARCB Arcbest Corp 30.2596 2.95 B 0.2818 0.94 391.95 K 11.86 M
NMIH Nmi Holdings Inc 10.23 2.91 B 0.11 1.09 169.61 K 1.74 M
GRBK Green Brick Partners 6.3862 2.71 B 0.1793 2.89 438.64 K 2.8 M
ATRO Astronics Cp 30.9799 2.67 B 0.1916 0.62 304.58 K 9.44 M
AMBA Ambarella Inc 28.65 2.66 B 0.47 1.67 486.75 K 13.95 M
HURN Huron Consulting 63.31 2.63 B 0.50 0.8 230.82 K 14.61 M
PLUS Eplus Inc 14.4189 2.52 B 0.4433 3.17 86.46 K 1.25 M
CLDX Celldex Therapeutics 208.50 2.41 B 9.00 4.51 183.15 K 38.19 M
CNXN PC Connection Inc 18.4117 2.07 B 0.1921 1.05 27.17 K 500.26 K
COHU Cohu Inc 11.6129 2.06 B 0.2277 2 249 K 2.89 M
TGLS Tecnoglass Inc 8.5451 2.02 B 0.1899 2.27 500 4.27 K
PLUG Plug Power Inc 5.55 1.91 B 0.23 4.32 9.66 M 53.61 M
DCOM Dime Community Bancshares Inc 13.9716 1.85 B 0.1179 0.85 19.8 K 276.64 K
ANDE Andersons Inc 47.4711 1.83 B 3.3711 7.64 893.3 K 42.41 M
EZPW Ezcorp Inc 9.65 1.77 B 0.06 0.63 555.59 K 5.36 M
HCSG Healthcare Svcs Gp 20.6651 1.71 B 0.2837 1.39 343.35 K 7.1 M
SLS Sellas Life Sciences Group Inc 93299.9063 1.69 B 5400.00 6.14 154 14.37 M
JJSF J J Snack Foods 76.2616 1.67 B 0.6235 0.82 51.8 K 3.95 M
OMCL Omnicell Inc 26.49 1.65 B 0.25 0.95 491.54 K 13.02 M
PGEN Precigen Inc 21.5419 1.62 B 0.5256 2.5 716.95 K 15.44 M
IMKTA Ingles Markets Inc 20.9621 1.62 B 0.17 0.82 17.07 K 357.8 K
QURE Uniqure N.V. 10.94 1.59 B 0.26 2.43 49.08 K 536.96 K
WEN Wendys Company 5.7018 1.59 B 0.1258 2.26 14.43 M 82.3 M
HLIO Helios Technologies Inc 33.3968 1.58 B 0.2825 0.85 53.9 K 1.8 M
SAFT Safety Ins Group Inc 31.0784 1.53 B 1.0262 3.41 53.16 K 1.65 M
JBLU Jetblue Airways Cp 11.13 1.51 B 0.21 1.92 9.44 M 105.06 M
TRUP Trupanion Inc 10.05 1.49 B 0.36 3.72 129.26 K 1.3 M
HIMX Himax Technologies ADR 4.6674 1.49 B 0.2904 6.63 11.77 M 54.93 M
PCRX Pacira Pharm Inc 99.56 1.46 B 1.41 1.44 417.63 K 41.58 M
OCUL Ocular Therapeut 12.71 1.45 B 0.07 0.55 43.44 K 552.14 K
INVA Innoviva Inc 20.4238 1.36 B 0.2971 1.48 619.1 K 12.64 M
NUTX Nutex Health Inc 3.90 1.28 B 0.045 1.17 20 K 78 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ABBV Abbvie Inc 32.7056 519.48 B 0.237 0.73 17.18 M 561.85 M
ANET Arista Networks Inc 4.5138 233.75 B 0.0875 1.98 6.68 M 30.14 M
BML-PJ Bank of America Corporation 12.1465 227.78 B 0.1767 1.48 5.92 K 71.96 K
NEE Nextera Energy 18.732 180.93 B 0.323 1.75 11.37 M 212.99 M
BA Boeing Company 104.2067 137.39 B 1.3043 1.27 4.64 M 483.71 M
SO Southern Company 26.2017 109.03 B 0.2766 1.07 4.41 M 115.54 M
DUK Duke Energy Corp 43.528 100.53 B 0.4685 1.09 3.61 M 157.02 M
TT Trane Technologies Plc 37.6593 92.12 B 0.2365 0.63 2.41 M 90.68 M
AMT American Tower Corp 73.3235 88.29 B 1.199 1.66 3.22 M 236.12 M
HLT Hilton Inc 45.9228 85.89 B 0.446 0.98 1.53 M 70.34 M
USB-PH U.S. Bancorp 15.4911 76.26 B 0.4015 2.66 33.61 K 520.7 K
TDG Transdigm Group Inc 108.2149 68.55 B 0.9453 0.88 364 K 39.39 M
ET Energy Transfer LP 11.1603 66.9 B 0.2381 2.18 5.82 M 64.93 M
D Dominion Resources 40.0484 60.14 B 0.5176 1.31 2.86 M 114.69 M
ETR Entergy Corp 22.4593 53.38 B 0.2354 1.06 2.9 M 65.04 M
SRE Sempra 34.6447 51.25 B 0.7903 2.33 4.41 M 152.8 M
INFY Infosys Ltd ADR 4.839 50.99 B 0.0745 1.56 19.9 M 96.28 M
FNV Franco Nev Corp 52.6197 49.33 B 1.6206 3.18 638 K 33.57 M
IQV Iqvia Holdings Inc 55.76 45.34 B 0.70 1.27 529.5 K 29.53 M
SPG-PJ Simon Property Group Inc 40.6114 44.42 B 0.3587 0.89 1.24 K 50.28 K
ED Consolidated Edison Company of New York 36.0038 44.11 B 0.3773 1.06 2.75 M 98.98 M
MET-PA MetLife Inc Preferred Stock Series A 12.3647 40.81 B 0.1291 1.06 51.87 K 641.31 K
CBRE CBRE Group Inc 30.48 38.85 B 0.27 0.89 2.59 M 78.97 M
WEC Wisconsin Energy Corp 29.0462 38.5 B 0.4155 1.45 3.62 M 105.17 M
SYY Sysco Corp 26.5929 38.21 B 0.2272 0.86 4.51 M 119.87 M
CCI Crown Castle International Corp 47.2457 38.02 B 0.3948 0.84 3.34 M 157.85 M
PEG Public Service Enterprise Group Inc 22.9939 37.23 B 0.371 1.64 3.72 M 85.49 M
HEI-A HEICO Corporation 20.7582 35.86 B 0.1503 0.73 83.56 K 1.73 M
AEE Ameren Corp 26.0307 31.47 B 0.2716 1.05 1.41 M 36.78 M
AWK American Water Works 36.9898 29.94 B 0.3576 0.98 837.07 K 30.96 M
ATO Atmos Energy Corp 35.766 29.64 B 0.218 0.61 609.2 K 21.79 M
PCG Pacific Gas & Electric Company 38.289 29.14 B 0.2477 0.65 2.54 M 97.16 M
DTE Dte Energy Company 42.0004 28.92 B 0.5748 1.39 1.74 M 73.16 M
PBA Pembina Pipeline Cor 21.9294 28.51 B 0.1104 0.51 146.2 K 3.21 M
CNP Centerpoint Energy Inc 15.9109 27.34 B 0.2132 1.36 3.88 M 61.67 M
PPL PPL Corp 17.9406 26.88 B 0.2493 1.41 5 M 89.71 M
ES Eversource Energy 28.3645 26.22 B 0.2806 1 1.55 M 44.03 M
RL Ralph Lauren Corp 126.2863 23.81 B 0.9903 0.79 1.35 M 169.92 M
EIX Edison International 35.0225 23.16 B 0.435 1.26 2.45 M 85.9 M
THC Tenet Healthcare Corp 56.97 23.1 B 0.83 1.48 2.8 M 159.25 M
XYL Xylem Inc 31.1518 22.21 B 0.3457 1.12 1.65 M 51.41 M
XPO Xpo Logistics Inc 10.6637 21.93 B 0.0622 0.59 717.15 K 7.65 M
CMS Cms Energy Corp 20.0219 21.88 B 0.2248 1.14 2.96 M 59.23 M
CIB Bancolombia S.A. ADR 28.0578 21.53 B 0.2529 0.91 227.2 K 6.37 M
BEP Brookfield Renewable 7.8392 20.56 B 0.0482 0.62 27.84 K 218.24 K
TPL Texas Pacific Land Trust 16.8216 18.94 B 0.1518 0.91 101.7 K 1.71 M
JLL Jones Lang Lasalle Inc 125.3209 17.1 B 1.261 1.02 461.15 K 57.79 M
DINO HF Sinclair Corp 31.1685 16.92 B 0.4474 1.46 2.97 M 92.51 M
CRL Charles River Laboratories Intl 56.50 16.57 B 2.71 5.04 1.28 M 72.29 M
OVV Ovintiv Inc 81.9949 16.55 B 1.2704 1.57 990.7 K 81.23 M
EMA Emera Inc 17.7697 15.66 B 0.1262 0.72 200 3.55 K
OHI Omega Healthcare Investors 14.7477 15.5 B 0.1018 0.7 583.2 K 8.6 M
SUI Sun Communities 36.9832 14.8 B 0.4389 1.2 190.1 K 7.03 M
NLY Annaly Capital Management Inc 10.8252 14.75 B 0.1703 1.6 2.58 M 27.9 M
EMBJ Embraer S.A. 35.6178 14.68 B 0.1811 0.51 921.1 K 32.81 M
SGI Somnigroup International Inc. 13.3177 14.45 B 0.1701 1.29 3.9 M 51.96 M
TU Telus Corp 9.5923 13.83 B 0.0767 0.81 411.8 K 3.95 M
UDR United Dominion Realty Trust 19.0705 13.31 B 0.0982 0.52 1.68 M 31.96 M
GWRE Guidewire Software Inc 41.21 12.85 B 0.45 1.1 322.5 K 13.29 M
PNW Pinnacle West Capital Corp 33.1861 12.84 B 0.2525 0.77 755.3 K 25.07 M
RDY Dr. Reddy's Laboratories Ltd ADR 7.2541 12.39 B 0.0666 0.93 1.42 M 10.3 M
HII Huntington Ingalls Industries 75.3071 12.36 B 3.0394 4.21 426.54 K 32.12 M
SUN Sunoco LP 18.0945 11.91 B 0.1902 1.06 67.35 K 1.22 M
UHS Universal Health Services 102.3835 11.52 B 0.6193 0.61 741 K 75.87 M
PNR Pentair Ltd 36.6564 11.12 B 0.8097 2.26 3.55 M 130.28 M
TLK P.T. Telekomunikasi Indonesia Tbk ADR 14.0277 11.06 B 0.1876 1.36 226.2 K 3.17 M
CUBE Cubesmart 11.5315 10.1 B 0.0626 0.55 761.8 K 8.78 M
GMED Globus Medical Inc 19.10 10.1 B 0.59 3.19 1.45 M 27.72 M
AYI Acuity Brands Inc 106.6899 9.94 B 0.6165 0.58 411.4 K 43.89 M
VNO-PL Vornado Realty Trust 14.1813 9.66 B 0.1988 1.42 25.97 K 368.3 K
MUSA Murphy USA Inc 49.3576 9.4 B 1.2616 2.62 648.29 K 32 M
EGO Eldorado Gold Corp 40.6376 9.27 B 0.346 0.86 785.74 K 31.93 M
KT Korea Telecom Corp ADR 10.2432 8.89 B 0.0833 0.82 355.2 K 3.64 M
IDA Idacorp Inc 37.6718 8.73 B 0.4029 1.08 177.4 K 6.68 M
STN Stantec Inc 27.9189 8.52 B 0.4086 1.49 20.46 K 571.14 K
EDU New Oriental Education & Technology Group ADR 18.323 8.24 B 0.2578 1.43 1.52 M 27.9 M
EAT Brinker International 37.9827 8.11 B 0.942 2.54 2.74 M 103.98 M
NNN National Retail Properties 20.5243 8.1 B 0.1702 0.84 1.12 M 22.97 M
UGI Ugi Corp 21.3947 8.05 B 0.1867 0.88 774.45 K 16.57 M
MAC Macerich Company 33.2695 7.57 B 0.2486 0.75 782.8 K 26.04 M
STAG Stag Industrial Inc 12.8788 7.35 B 0.1461 1.15 486.1 K 6.26 M
SBSW Sibanye Gold Ltd ADR 7.0878 6.77 B 0.0823 1.17 751.84 K 5.33 M
MSA Msa Safety Inc 43.3001 6.75 B 0.5279 1.23 100.3 K 4.34 M
MSM Msc Industrial Direct Company 50.60 6.66 B 0.3204 0.64 396.7 K 20.07 M
BKH Black Hills Corp 34.1463 6.64 B 0.2781 0.82 185 K 6.32 M
JBTM JBTMarel Corp 25.9442 6.63 B 1.2476 5.05 291.91 K 7.57 M
VIPS Vipshop Holdings Ltd ADR 18.777 6.43 B 0.231 1.25 4.56 M 85.59 M
TEX Terex Corp 30.6425 6.41 B 0.2986 0.98 3.2 M 98.12 M
TXNM Txnm Energy Inc 18.5881 6.4 B 0.3457 1.9 716.28 K 13.31 M
OMF Onemain Holdings Inc 13.5282 6.34 B 1.5011 12.48 1.47 M 19.89 M
SLG-PI SL Green Realty Corp 14.4527 6.16 B 0.1561 1.09 16.46 K 237.96 K
ESNT Essent Group Ltd 16.2821 5.81 B 0.2994 1.87 218.54 K 3.56 M
UGP Ultrapar Participacoes S.A. ADR 7.9924 5.74 B 0.1292 1.64 1.2 M 9.61 M
ORA Ormat Technologies 22.9589 5.68 B 0.1469 0.64 176.4 K 4.05 M
IBP Installed Building Products 10.5032 5.65 B 0.2011 1.95 139.81 K 1.47 M
MTG Mgic Investment Corp 6.6475 5.6 B 0.2042 3.17 8.19 M 54.43 M
TAL Tal Education Group ADR 5.2736 5.59 B 0.0315 0.6 5.85 M 30.85 M
NJR Newjersey Resources Corp 16.4405 5.52 B 0.1002 0.61 618.43 K 10.17 M
POR Portland General Electric Company 20.8429 5.47 B 0.2157 1.05 485.7 K 10.12 M
SR Spire Inc 29.9121 5.29 B 0.4797 1.63 355.8 K 10.64 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 67.5061 7.15 M 4.2191 6.67 372 25.11 K
PSI Pason Systems Inc 19.3543 1.8817 10.77 274.97 K 5.32 M
BDGI Badger Infrastructure Solutions Ltd 27.902 2.2938 8.96 409.2 K 11.42 M
FLNT Flint Corp 31.20 2.40 8.33 643 20.06 K
TLO Talon Metals Corp 3.25 0.25 8.33 31.28 K 101.66 K
EXE Extendicare Inc 3.947 0.2695 7.33 1.85 M 7.3 M
KEY Keyera Corp 20.0808 1.2317 6.53 894.09 K 17.95 M
CCL-A CCL Industries Inc 20.1545 0.9602 5 500 10.08 K
HWO High Arctic Energy Services Inc 3.585 0.1469 4.27 18.7 K 67.04 K
MRE Martinrea International Inc 11.0547 0.4475 4.22 1.08 M 11.92 M
XTD Tdb Split Corp. Class A Shares 4.1406 0.1609 4.04 13.15 K 54.45 K
SSRM Ssr Mining Inc 9.7399 0.3735 3.99 438 K 4.27 M
FNV Franco-Nevada Corp 57.273 1.7892 3.22 743.3 K 42.57 M
BDT Bird Construction Inc 7.8017 0.2389 3.16 626.3 K 4.89 M
ELVA Electrovaya Inc 5.40 0.15 2.86 7.72 K 41.69 K
CTC-A Canadian Tire Corporation Limited 74.9993 1.9089 2.61 435.1 K 32.63 M
PBL Pollard Banknote Ltd 3.9338 0.0983 2.56 29.8 K 117.23 K
BCE-PT Bce Inc Pref T 10.9765 0.2652 2.48 2.83 K 31.12 K
NG Novagold Res Inc 4.19 0.10 2.44 93.42 K 391.42 K
WCP Whitecap Resources Inc 8.2826 0.195 2.41 3.5 M 29.02 M
AIF Altus Group Ltd 18.93 0.4406 2.38 135.5 K 2.57 M
HLF High Liner 16.4711 0.3485 2.16 32.1 K 528.72 K
YGR Yangarra Resources Ltd 3.50 0.07 2.04 311.9 K 1.09 M
FTT Finning Intl 22.634 0.4407 1.99 600.09 K 13.58 M
OVV Ovintiv Inc 89.7575 1.5057 1.71 411.65 K 36.95 M
BPO-PX Brookfield Office Properties Inc Pref X 6.7154 0.1112 1.68 750 5.04 K
STN Stantec Inc 30.1405 0.4986 1.68 361.18 K 10.89 M
TCS Tecsys Inc J 6.077 0.0967 1.62 900 5.47 K
ORIO ORIO 19.249 0.2939 1.55 15.98 K 307.6 K
AD-UN Alaris Equity Partners Income Trust 13.1016 0.1934 1.5 249.61 K 3.27 M
CCL-B CCL Industries Inc 19.9511 0.2934 1.49 533.39 K 10.64 M
POU Paramount Resources Ltd 21.7167 0.3134 1.46 385.28 K 8.37 M
SEA Seabridge Gold Inc 8.213 0.115 1.42 24.7 K 202.89 K
BBD-PD Bombardier Inc Pref D 4.971 0.0691 1.41 1.45 K 7.21 K
ALA AltaGas Ltd 26.9203 0.3661 1.38 271.38 K 7.31 M
BCE-PZ Bce Inc Pref Z 11.0646 0.1439 1.32 871 9.64 K
INC-UN Income Financial Trust 3.711 0.0475 1.3 21.6 K 80.16 K
CKI Clarke Inc 6.984 0.0881 1.28 49.3 K 344.31 K
BPS-PC Brookfield Property Split Corp Pref C 13.6366 0.1684 1.25 1.17 K 15.95 K
CEU Ces Energy Solutions Corp 7.598 0.0933 1.24 744.4 K 5.66 M
VCM Vecima Networks Inc 6.5402 0.0801 1.24 6.4 K 41.86 K
CF Canaccord Genuity Group Inc 3.1716 0.0387 1.24 601.7 K 1.91 M
CPX-PA Capital Power Corporation Pref A 10.5406 0.1285 1.23 2.3 K 24.24 K
NPI-PA Northland Power Inc Pref A 12.2294 0.149 1.23 3.29 K 40.17 K
TA-PD Transalta A Cum Red Rat Rst Prf 9.3668 0.1138 1.23 6.38 K 59.71 K
AGF-B AGF Management Limited 6.1244 0.0728 1.2 126.27 K 773.31 K
AQN-PA Algonquin Power A Cum Rr Prf 11.1127 0.1314 1.2 3.15 K 35.01 K
ACQ Autocanada Inc 65.6547 0.7338 1.13 188.52 K 12.38 M
NFI Nfi Group Inc. 10.0392 0.1056 1.06 127.92 K 1.28 M
SRV-UN SIR Royalty Income Fund 4.949 0.0515 1.05 7.24 K 35.84 K
SII Sprott Inc 19.1063 0.1936 1.02 6.08 K 116.17 K
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 13.5273 0.1344 1 3.45 K 46.67 K
TVE Tamarack Valley Energy Ltd 5.3448 0.0521 0.98 64 K 342.05 K
BN-PK Brookfield Asset Management Inc Pref K 8.9201 0.082 0.93 2.51 K 22.4 K
PAAS Pan American Silver Corp 13.5066 0.1235 0.92 128.23 K 1.73 M
DS Dividend Select 15 Corp 3.068 0.0277 0.91 31.2 K 95.72 K
CSH-UN Chartwell Retirement Residences 6.2599 0.0565 0.91 82.09 K 513.86 K
CU-PC Canadian Util Cum Red Sec Y Prf 14.2047 0.1267 0.9 5.27 K 74.86 K
SLF-PG Sun Life Non Cum Rat 8R Cl A Prf 14.4619 0.1284 0.9 894 12.93 K
ADN Acadian Timber Corp 6.3577 0.0559 0.89 1.07 K 6.79 K
EDR Endeavour Silver Corp 6.2183 0.0545 0.88 281.25 K 1.75 M
CU Canadian Utilities Ltd Cl A NV 22.7106 0.1987 0.88 281.43 K 6.39 M
MFC-PC Manulife Finl Srs 3 Prf 12.2428 0.107 0.88 3.81 K 46.68 K
PTM Platinum Group Metals Ltd 117.00 1.00 0.86 1.27 K 148.12 K
MKP Mcan Mortgage Corp 4.9444 0.04 0.82 10.41 K 51.5 K
PBH Premium Brands Holdings Corp 15.7345 0.1265 0.81 9.65 K 151.87 K
SLF-PD Sun Life Financial Sr 4 Prf 12.1605 0.097 0.8 4.06 K 49.36 K
BRF-PC Brookfield Renewable Power Inc Preferred Series 3 12.1138 0.0957 0.8 2.58 K 31.29 K
ENGH Enghouse Systems Ltd 13.1707 0.1037 0.79 32.64 K 429.84 K
BBD-A Bombardier Inc 96.50 0.75 0.78 60.12 K 5.8 M
CUP-U Caribbean Utilities Company Ltd 5.643 0.043 0.77 600 3.39 K
PWF-PS Power Financial Corp Pref S 12.4302 0.0939 0.76 1.5 K 18.65 K
T Telus Corp 10.4777 0.0767 0.74 3.56 M 37.31 M
FTS-PK Fortis Inc Pref K 12.9957 0.0931 0.72 8 K 103.97 K
ELD Eldorado Gold 44.3492 0.2966 0.67 1.69 M 75.1 M
BCE-PA BCE Inc Pref AA 10.6024 0.0704 0.67 3.2 K 33.93 K
KXS Kinaxis Inc 15.25 0.10 0.66 3.2 K 48.8 K
BDI Black Diamond Group Ltd 21.605 0.1409 0.66 107.62 K 2.33 M
CEF Sprott Physical Gold Silver Trust 15.3008 0.0996 0.66 33.26 K 508.87 K
ABX Barrick Mining Corp 16.0295 0.1033 0.65 1.69 M 27.1 M
TRP-PA TC Energy Corp Pref Series 1 12.3822 0.0795 0.65 7.42 K 91.93 K
GRT-UN Granite Real Estate Investment Trust 22.9878 0.1462 0.64 24.77 K 569.34 K
TRP-PD TC Energy Corp Pref Series 7 12.9627 0.0816 0.63 64.87 K 840.86 K
GSY Goeasy Ltd 16.6604 0.1043 0.63 33.94 K 565.47 K
ATH Athabasca Oil Corp 6.45 0.04 0.62 2.71 M 17.45 M
SJ Stella Jones Inc 23.6163 0.1456 0.62 77.2 K 1.82 M
AOV Amotiv Limited 5.06 0.03 0.6 283.62 K 1.44 M
GUD Knight Therapeutics Inc 5.06 0.03 0.6 283.6 K 1.44 M
PPL Pembina Pipeline Corp 20.7547 0.123 0.6 559.46 K 11.61 M
CU-PG Canadian Utilities Ltd Pref G 11.7913 0.0695 0.59 8.76 K 103.27 K
PWF-PK Power Finl 4.95 Sr K Prf 12.4761 0.0725 0.58 2.34 K 29.19 K
ADEN Adentra Inc 8.4666 0.0492 0.58 6.4 K 54.19 K
BCE-PC BCE Inc Pref AC 10.0938 0.058 0.58 11.48 K 115.88 K
PWF-PL Power Financial 5.1 Sr L Prf 12.8624 0.0724 0.57 9.18 K 118.08 K
CU-PE Canadian Util Bb Cum Red Sec Prf 12.7843 0.0716 0.56 1.31 K 16.72 K
POW-PD Power Corporation of Canada Pref D 12.6029 0.0673 0.54 4.11 K 51.8 K
BBD-B Bombardier Inc Series B 93.4995 0.4934 0.53 145.82 K 13.63 M
TFII Tfi International Inc 21.5194 0.1104 0.52 185.29 K 3.99 M
AP-UN Allied Properties Real Estate Investment Trust 18.1326 0.0911 0.5 80.6 K 1.46 M
CGX Cineplex Inc 31.1548 0.1558 0.5 544.09 K 16.95 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HOS Hornbeck Offshore Services, Inc 25.36 1.76 B 0.15 0.6 740.19 K 18.77 M
APHD Verde Bio Holdings Inc 90.00 18.16 M 60.00 200 9.51 M 856 M
MDCN Medican Enterprises Inc 14.90 4.65 M 1.50 11.19 2.55 K 38.04 K
MSPC Metrospaces Inc 150.00 2.86 M 50.00 50 18 2.7 K
MJLB Ultrack Systems Inc 11.98 424.93 K 0.48 4.17 943 11.3 K
BLSP Blue Sphere Corporation 31.20 216.59 K 1.95 6.67 188.41 K 5.88 M
ZVOI Zovio Inc 13.34 137.92 K 1.47 12.38 474.38 K 6.33 M
USRM U.S. Stem Cell Inc 27.90 64.15 K 1.90 7.31 759 21.18 K
CGIP Celadon Group Inc 21.0083 5.66 K 0.4806 2.34 541.31 K 11.37 M
CYRNQ CYRNQ 45.60 799 0.40 0.88 3.54 K 161.42 K
DOMR Dominion Resources Black Warrior Trust 5.413 785 0.2086 4.01 200.45 K 1.09 M
SPDC Speed Commerce Inc 41.44 603 0.80 1.97 12.88 K 533.58 K
PRXIQ Premier Exhibitions Inc 7.90 491 0.50 6.76 8.41 K 66.41 K
IFLM Independent Film Development Corporation 21.75 4.75 27.94 100 2.17 K
PTRC Petro River Oil Corp 12.00 2.00 20 2.37 K 28.39 K
VRCI Verde Science Inc 3.808 0.42 12.4 407.01 K 1.55 M
PBYA ProBility Media Corporation 13.25 1.25 10.42 100 1.32 K
HMNY Helios and Matheson Analytics Inc 945.00 25.00 2.72 3 2.83 K
SRSCQ Sears Canada Inc 13.83 0.348 2.58 1.6 K 22.13 K
SBBG The Seibels Bruce Group Inc 5376.6934 82.9434 1.57 2 10.75 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 150.00 6.48 M 30.00 25 8 1.2 K
AZR Azarga Metals Corp 3.50 315.11 K 0.50 16.67 27.3 K 95.55 K
FTUR Future Fuels Inc. 8.00 2.50 45.45 25 K 200 K
LOD Lode Gold Resources Inc. 9.00 1.80 25 6 54
SRC Stakeholder Gold Corp 18.40 2.80 17.95 758 13.95 K
FCI First Canadian Graphite Inc. 14.00 2.00 16.67 100 1.4 K
MVI-H Monitor Ventures Inc 14.75 2.00 15.69 13.5 K 199.08 K
FAN Gaming Nation Inc 4.80 0.60 14.29 3.17 K 15.2 K
MBO Mobio Technologies Inc 3.60 0.40 12.5 7.84 K 28.22 K
ZC Zimtu Capital Corp 3.10 0.30 10.71 9.32 K 28.89 K
EGR EGR Exploration Ltd. 3.60 0.30 9.09 1.17 K 4.2 K
MXL-H MX Gold Corp 5.00 0.40 8.7 2.9 K 14.5 K
KEEK Personas Social Incorporated 225.00 15.00 7.14 44 9.9 K
PUMA Puma Exploration Inc 16.00 1.00 6.67 17.4 K 278.4 K
NAR North Arrow Minerals Inc 7.60 0.40 5.56 690 5.24 K
DSY Destiny Media Technologies Inc 3.95 0.20 5.33 2.36 K 9.32 K
MRZL Mont Royal Resources Limited. 4.8951 0.2331 5 2.55 K 12.5 K
EPO-H Encanto Potash Corp 5.75 0.25 4.55 3.01 K 17.31 K
BKM Pacific Booker Minerals Inc 4.85 0.21 4.53 1.7 K 8.24 K
SQG Spackman Equities Group Inc 6.25 0.25 4.17 80 500
IFOS Itafos Inc 35.3251 0.9296 2.7 4.41 K 155.78 K
NEXM NexMetals Mining Corp. 98.00 2.00 2.08 732 71.74 K
EGT Eguana Technologies Inc 5.20 0.10 1.96 2.87 K 14.92 K
FMS Focus Graphite Inc 6.00 0.10 1.69 8.65 K 51.9 K
RET-A Reitmans (Canada) Limited 4.8742 0.0731 1.52 93.31 K 454.8 K
QST Questor Technology Inc 3.35 0.05 1.52 220.8 K 739.68 K
NCP Nickel Creek Platinum Corp. 71.00 1.00 1.43 1.12 K 79.88 K
CKG Chesapeake Gold Corp 3.69 0.05 1.37 3.47 K 12.82 K
FP FP Newspapers Inc 3.6942 0.0431 1.18 3.33 K 12.32 K
CTEK CLEANTEK Industries Inc 152.9412 1.7647 1.17 1.38 K 210.6 K
BCF Builders Capital Mortgage Corp 3.2942 0.0317 0.97 4 K 13.18 K
© 2026 - CastFwd Corp.