Gainer Volumes for 15 August 2014 from 00:00:00 until 23:59:59

Gainer Volumes for 15 August 2014 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
IMO Imperial Oil Ltd 38.3586 64.04 B 0.2915 0.77 208.2 K
CBOE CBOE Global Markets Inc 43.6186 32.21 B 0.5633 1.31 704.4 K
CQP Cheniere Energy Partners LP 15.4955 30.51 B 0.1661 1.08 275.31 K
SEB Seaboard Corporation 2867.5725 4.39 B 27.4917 0.97 300
NOG Northern Oil and Gas 129.4359 2.29 B 3.2379 2.57 71.33 K
OBE Obsidian Energy Ltd 45.3872 655.75 M 0.254 0.56 368.66 K
CMCL Caledonia Mining Cp 3.1523 351.5 M 0.0601 1.94 5.5 K
GORO Gold Resource Corp 4.9179 333.49 M 0.0801 1.66 573.81 K
BKTI Bk Technologies Inc 16.6637 295.34 M 0.1196 0.72 6.95 K
ERC Wells Fargo Advantage Multi-Sector 4.859 251.36 M 0.0267 0.55 111.9 K
FRD Friedman Industries Inc 7.4818 244.07 M 0.0619 0.83 8.5 K
GTE Gran Tierra Energy Inc 64.60 236.2 M 0.40 0.62 134.52 K
CMT Core Molding Technologies Inc 14.4012 201.49 M 0.3165 2.25 27.2 K
BCV Bancroft Convertible Fund 8.0145 134.65 M 0.0557 0.7 4 K
WYY Widepoint Corp 16.20 97.39 M 1.40 9.46 110.1 K
MHH Mastech Holdings Inc 5.9466 95.39 M 0.0416 0.7 6.1 K
BDL Flanigan's Enterprises 13.3085 70.61 M 0.1289 0.98 1.4 K
CTM Castellum Inc 112.50 62.86 M 7.50 7.14 3
DXR Daxor Corp 6.8168 61.48 M 0.039 0.58 532
XTNT Xtant Medical Holdings Inc 58.20 59.86 M 0.60 1.04 1.62 K
BCHT Birchtech Corp. 5.70 36.3 M 0.70 14 6.74 K
NNVC Nanoviricides Inc 83.20 35.39 M 0.60 0.73 11.64 K
ACCS Access Newswire Inc 10.3768 26.4 M 0.1582 1.55 27.68 K
BESS Bimergen Energy Corporation 58.80 18.1 M 2.80 5 268
CVR Chicago Rivet & Machine Company 25.1164 10.14 M 0.1712 0.69 400
REED Reed's, Inc. 1858.6182 9.88 M 164.2499 9.69 1.49 K
PW Power REIT 9.15 3.25 M 0.063 0.69 3.77 K
ITP IT Tech Packaging Inc 19.72 2.86 M 0.72 3.79 4.7 K
ENSV Enservco Corpporation 48.90 29.09 K 3.75 8.31 7.83 K

Commodities (COMM) Unknown

Symbol Company Name Price U Capital Δ U Δ % Volume
T Crude Oil WTI 97.35 539.39 B 1.77 1.85 269.75 K
CL Crude Oil 97.35 1.77 1.85 269.75 K
ZB U.S. Treasury Bond Futures 141.0313 0.9688 0.69 512.94 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
MSFT Microsoft Corporation 37.5752 2.9 T 0.4363 1.17 41.61 M
AVGO Broadcom Inc. 5.676 1.76 T 0.0721 1.29 21.14 M
MU Micron Technology 30.7118 833.4 B 0.4389 1.45 20.56 M
AMD Advanced Micro Devices 4.13 700.44 B 0.05 1.23 33.35 M
ASML ASML Holding N.V. ADR 82.2934 597.66 B 0.6365 0.78 839.21 K
INTC Intel Corp 26.0474 411.53 B 0.1753 0.68 28.58 M
AMAT Applied Materials 19.4024 346.52 B 1.1479 6.29 25.84 M
LRCX Lam Research Corp 5.9297 315.58 B 0.0877 1.5 25.71 M
NFLX Netflix Inc 6.5584 310.04 B 0.1174 1.82 220.54 M
TXN Texas Instruments 34.5305 246.91 B 0.2178 0.63 5.85 M
KLAC K L A-Tencor Corp 47.8206 222.31 B 0.665 1.41 1.56 M
AMGN Amgen Inc 95.6828 209.21 B 0.6773 0.71 4.35 M
TMUS T-Mobile US 27.9407 196.44 B 0.3558 1.29 4.2 M
ADI Analog Devices 40.1625 172.12 B 0.3452 0.87 1.93 M
STX Seagate Technology 34.9053 171.41 B 0.2139 0.62 2.36 M
GILD Gilead Sciences Inc 68.7305 164.79 B 2.1623 3.25 19.71 M
VRTX Vertex Pharmaceutic 90.88 122.67 B 0.51 0.56 1.05 M
MNST Monster Beverage Cp 15.5817 95.09 B 3.64 30.48 118.15 M
NTES Netease Inc ADR 14.1595 83.05 B 0.2524 1.81 2.8 M
AEP American Electric Power Company 34.2093 70.41 B 0.1863 0.55 2.45 M
WBD Discovery Inc Series A 43.485 64.28 B 0.72 1.68 2.21 M
MPWR Monolithic Power Sys 39.5588 61.35 B 0.3232 0.82 231 K
BKR Baker Hughes A Ge Co. Cl A 35.8309 58.25 B 0.4448 1.26 3.18 M
GRMN Garmin Ltd 39.6058 56.86 B 0.226 0.57 1.24 M
FANG Diamondback Energy 60.3039 56.02 B 1.9909 3.41 912.3 K
TER Teradyne Inc 17.6618 50 B 0.1569 0.9 3.35 M
CCEP Coca-Cola Europacific Partners Plc 21.7847 49.19 B 0.156 0.72 1.45 M
COHR Coherent Inc 13.99 43.44 B 0.18 1.3 332.8 K
AXON Axon Enterprise Inc 13.91 42.82 B 1.20 9.44 3.36 M
MCHP Microchip Technology 18.5254 38.69 B 0.1134 0.62 1.63 M
VOD Vodafone Grp Plc ADR 15.6669 37.14 B 0.1891 1.22 6.39 M
EXPE Expedia Group Inc 79.965 36.52 B 0.4121 0.52 2.03 M
CASY Casey's General Stor 63.6263 32.14 B 0.3755 0.59 218.36 K
BIIB Biogen Inc 342.47 30.89 B 5.46 1.62 1.72 M
ON On Semiconductor 8.81 30.66 B 0.11 1.26 4 M
FISV Fiserv Inc 30.2607 29.66 B 0.1689 0.56 5.34 M
FWONK Liberty Media F1 Series K 26.147 25.53 B 0.3049 1.18 1.51 M
INCY Incyte Corp 51.36 25.39 B 0.28 0.55 758.99 K
FWONA Liberty Media F1 Series A 25.1426 23.43 B 0.2715 1.09 2.38 M
UTHR United Therapeutic 91.79 22.27 B 2.03 2.26 571.33 K
VTRS Viatris Inc 37.6471 20.75 B 0.2431 0.65 6.05 M
EVRG Evergy Inc 24.0072 19.36 B 0.131 0.55 594.4 K
NBIX Neurocrine Bioscienc 15.46 18.18 B 0.13 0.85 511.61 K
JAZZ Jazz Pharma Plc 148.10 16.08 B 3.80 2.63 950.1 K
AKAM Akamai Technologies 59.66 15.62 B 0.65 1.1 2.23 M
LSCC Lattice Semicond 7.18 15.48 B 0.06 0.84 1.04 M
ICLR Icon Plc 52.19 13.64 B 0.38 0.73 385.12 K
UHAL A M E R C O 26.2586 13.61 B 0.2188 0.84 272 K
ZBRA Zebra Technologies 75.14 13.48 B 0.67 0.9 284.08 K
HTHT Huazhu Group Ltd ADR 5.7833 13.3 B 0.0706 1.24 330.76 K
GLPI Gaming & Leisure 15.8735 13.03 B 0.1383 0.88 412.7 K
APA Apa Corp 74.6855 12.97 B 0.5601 0.76 3.57 M
CSGP Costar Group Inc 14.593 12.18 B 0.132 0.91 2.13 M
NVMI Nova Ltd 11.05 11.67 B 0.14 1.28 92.12 K
AMKR Amkor Technology 8.7129 10.59 B 0.0465 0.54 979.7 K
SAIA Saia Inc 48.00 10.49 B 0.28 0.59 151.43 K
FDS FactSet Research Systems Inc 109.3976 10.28 B 0.9616 0.89 379.92 K
CTRE Caretrust REIT Inc 6.4315 10 B 0.278 4.52 104.2 K
IESC Ies Holdings 7.06 9.89 B 0.11 1.58 29.15 K
QXO Qxo Inc 25.5372 9.72 B 6.7203 35.71 305
VSAT Viasat Inc 54.47 9.59 B 1.41 2.66 713.7 K
SWKS Skyworks Solutions 43.1525 9.2 B 0.7061 1.66 2.91 M
MTCH Match Group Inc 17.7895 9.19 B 0.2666 1.52 3.74 M
PSKY Paramount Skydance Corporation Class B Common Stock 47.451 8.9 B 0.4192 0.89 5.84 M
SANM Sanmina Corp 23.86 8.78 B 0.23 0.97 976.27 K
GGAL Grupo Fin Galicia ADR 9.6628 8.33 B 0.1869 1.97 1.07 M
TGTX Tg Therapeuticscmn 7.92 8.19 B 0.40 5.32 293.6 K
QRVO Qorvo Inc 46.16 7.88 B 0.52 1.14 2.41 M
ZG Zillow Grp Inc Cl A 43.3087 7.85 B 1.5748 3.77 1.75 M
PCTY Paylocity Hld Corp 24.34 7.75 B 2.17 9.79 706.82 K
CHRD Chord Energy Corp 28.175 7.68 B 0.6275 2.28 1.88 M
SIMO Silicon Motion Techn ADR 20.604 7.11 B 0.7699 3.88 688.06 K
AVT Avnet Inc 33.3011 6.86 B 0.1784 0.54 780.3 K
CRUS Cirrus Logic Inc 22.90 6.76 B 0.18 0.79 769.1 K
FORM Formfactor Inc 7.17 6.51 B 0.31 4.52 328.5 K
PTCT Ptc Therapeutics 33.42 6.18 B 1.20 3.72 523.39 K
AAOI Applied Optoelect 18.42 6.14 B 0.39 2.16 283.28 K
ACIW Aci Worldwide Inc 18.705 6.12 B 0.125 0.67 575.6 K
AMRX Amneal Pharmaceuticals Inc 23.89 6.09 B 0.29 1.23 494.83 K
WFRD Weatherford International Plc 20.8918 5.92 B 0.2723 1.32 3.23 M
LGND Ligand Pharm 35.3026 5.77 B 1.0044 2.93 765.11 K
CWST Casella Waste Sys 4.92 5.76 B 0.03 0.61 64.14 K
SNEX Stonex Group Inc 5.7511 5.71 B 0.1126 2 400.61 K
SBRA Sabra REIT 11.0582 5.56 B 0.0596 0.54 305.73 K
CAR Avis Budget Group 64.7403 5.47 B 0.7696 1.2 1.74 M
BCPC Balchem Cp 50.0808 5.26 B 0.459 0.92 169.52 K
CIGI Colliers Intl Grp IN 30.8087 5.17 B 0.3415 1.12 11.46 K
GNTX Gentex Corp 11.9616 5.1 B 0.1113 0.94 1.96 M
IEP Icahn Enterprises 20.5381 5.1 B 0.1074 0.53 116.8 K
MYRG MYR Group Inc 23.44 5.01 B 0.30 1.3 168 K
NOVT Novanta Inc 12.31 4.91 B 0.11 0.9 226.54 K
IRDM Iridium Comm Inc 8.2018 4.69 B 0.0939 1.16 729.2 K
ENPH Enphase Energy Inc 12.64 4.62 B 0.25 2.02 977.8 K
ITRI Itron Inc 39.88 4.54 B 0.23 0.58 239.25 K
LIVN Livanova Plc OR Sh 61.38 4.47 B 0.32 0.52 200.35 K
MKTX Marketaxess Holdings 51.5455 4.47 B 0.4408 0.86 290.52 K
MEOH Methanex Cp 51.2469 4.23 B 0.8218 1.63 1.08 M
LOPE Grand Canyon Educati 42.73 4.22 B 0.29 0.68 223.4 K
LBTYB Liberty Global Ord B 40.1046 4.19 B 0.741 1.88 115
MCHB Mechanics Bank 14.1309 3.65 B 0.3078 2.23 216.79 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
KO Coca-Cola Company 28.2925 383.27 B 0.4845 1.74 23.22 M
SHEL Royal Dutch Shell Plc ADR 79.80 244.88 B 0.47 0.59 1.13 M
BHP BHP Billiton Ltd ADR 30.2721 211.13 B 0.5432 1.83 2.74 M
DIS Walt Disney Company 80.2754 171.01 B 0.6024 0.76 8.21 M
BUD Anheuser-Busch Inbev S.A. ADR 87.9188 164.16 B 0.567 0.65 863.7 K
RIO Rio Tinto Plc ADR 24.7512 152.31 B 0.2677 1.09 2.32 M
SCCO Southern Copper Corp 20.7549 146.4 B 0.1307 0.63 1.39 M
COP ConocoPhillips 55.8381 143.83 B 0.3117 0.56 5.43 M
SONY Sony Group Corp ADR 3.3228 137.06 B 0.0614 1.88 19.72 M
ENB Enbridge Inc 25.4178 120.41 B 0.1338 0.53 1 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 4.6193 119.8 B 0.2938 6.79 30.85 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 10.5525 112.63 B 0.7658 7.82 8.01 M
CNQ Canadian Natural Resources 11.8738 96.88 B 0.2049 1.76 5.2 M
ING ING Groep N.V. ADR 7.3838 93.18 B 0.0712 0.97 2.14 M
HCA Hca Holdings Inc 62.8746 90.55 B 0.5012 0.8 2.33 M
ITUB Itau Unibanco Banco Holding S.A. ADR 3.1922 89.83 B 0.0549 1.75 24.74 M
UPS United Parcel Service 63.9844 88.88 B 0.5153 0.81 4.87 M
WMB Williams Companies 30.1212 85.77 B 0.5264 1.78 5.15 M
AMT American Tower Corp 74.0549 83.52 B 0.4977 0.68 1.69 M
CP Canadian Pacific Railway 35.3027 81.04 B 0.2618 0.75 3.3 M
NGG National Grid Transco Plc ADR 39.3612 78.5 B 0.236 0.6 362.83 K
EOG Eog Resources 77.7025 77.73 B 1.582 2.08 4.56 M
SU Suncor Energy Inc 25.3292 77.69 B 0.6231 2.52 4.98 M
NSC Norfolk Southern Corp 81.2875 75.41 B 0.4045 0.5 1.18 M
SLB Schlumberger N.V. 77.0632 73.2 B 0.4485 0.59 5.32 M
KMI Kinder Morgan 23.2229 70.86 B 0.8689 3.89 40.44 M
TDG Transdigm Group Inc 110.9883 70.73 B 0.7213 0.65 241.9 K
TRP Tc Energy Corp 26.3757 70.09 B 0.1602 0.61 983.3 K
VALE Vale S.A. ADR 6.3303 62.37 B 0.0831 1.33 14.07 M
D Dominion Resources 41.9607 62.05 B 0.3715 0.89 2.19 M
CTA-PB E. I. du Pont de Nemours and Company 51.7747 58.19 B 0.5378 1.05 1.9 K
SRE Sempra 35.87 58.06 B 0.2332 0.65 2.37 M
TRGP Targa Resources 79.6571 56.81 B 2.7711 3.6 418.2 K
OKE Oneok Inc 32.3705 56.7 B 0.4774 1.5 1.01 M
TAK Takeda Pharmaceutical Co. Ltd ADR 12.8054 56.09 B 0.0725 0.57 36 K
CVE Cenovus Energy Inc 23.5194 54.21 B 0.1458 0.62 915.9 K
DVN Devon Energy Corp 49.3028 51.28 B 0.4572 0.94 2.79 M
EW Edwards Lifesciences Corp 16.0967 49.38 B 0.1484 0.93 4.74 M
ABEV Ambev S.A. ADR 4.2813 48.1 B 0.0552 1.31 9.64 M
CTA-PA E. I. du Pont de Nemours and Company 43.7537 46.79 B 0.3839 0.89 535
WDS Woodside Energy Group Ltd 24.6061 45.77 B 0.1697 0.69 10.04 K
STM Stmicroelectronics N.V. ADR 6.6856 42.98 B 0.0581 0.88 480.6 K
LYV Live Nation Entertainment 21.46 42.92 B 0.16 0.75 974.43 K
YUM Yum! Brands 43.4398 41.87 B 0.2613 0.61 5.14 M
ED Consolidated Edison Company of New York 37.4727 41.37 B 0.25 0.67 1.8 M
ARES Ares Management LP 10.8943 41.1 B 0.0664 0.61 169.6 K
A Agilent Technologies 37.3619 39.63 B 1.2718 3.52 7.8 M
PCG Pacific Gas & Electric Company 39.9876 39 B 0.6016 1.53 6.13 M
BSBR Banco Santander Brasil S.A. ADR 3.1088 38.19 B 0.0231 0.75 4.01 M
BBD Banco Bradesco S.A. ADR 4.7113 37.42 B 0.0711 1.53 11.65 M
CCJ Cameco Corp 18.1723 36.83 B 0.2475 1.38 1.31 M
BBDO Banco Bradesco S.A. ADR 6.8677 33.83 B 0.2234 3.36 1.01 K
BIP Brookfield Infrastructure Partners LP 9.2537 33.62 B 0.1165 1.28 246.46 K
EQT Eqt Corp 47.0666 32.88 B 0.3631 0.78 945.09 K
ZTS Zoetis Inc Cl A 30.5304 32.67 B 0.5619 1.87 3.84 M
ALL-PB The Allstate Corporation 12.6422 32.57 B 0.0997 0.79 17.52 K
JBL Jabil Inc. 18.6385 30.29 B 0.1723 0.93 1.32 M
EIX Edison International 36.1573 30.26 B 0.1828 0.51 2.24 M
DTE Dte Energy Company 43.8915 29.86 B 0.2529 0.58 1.35 M
PBA Pembina Pipeline Cor 23.0817 29.31 B 0.2368 1.04 146.9 K
FTS Fortis Inc 19.635 29.31 B 0.173 0.89 1.1 K
FTI Technipfmc Plc 40.1006 28.6 B 0.3277 0.82 1.3 M
FE Firstenergy Corp 20.4243 28.42 B 0.1549 0.76 2.28 M
AWK American Water Works 39.6597 26.97 B 0.5086 1.3 1.35 M
HAL Halliburton Company 54.7524 26.06 B 0.8642 1.6 6.85 M
CPAY Corpay Inc 144.46 25.68 B 2.07 1.45 1.27 M
PHG Koninklijke Philips Electronics ADR 22.412 25.37 B 0.1865 0.84 1.18 M
CW Curtiss-Wright Corp 64.0595 25.1 B 0.4425 0.7 286.6 K
WST West Pharmaceutical Services 39.9032 23.84 B 0.4938 1.25 657.2 K
MTZ Mastec Inc 28.70 22.71 B 0.41 1.45 1.88 M
STZ Constellation Brands Inc 73.9038 22.6 B 1.6053 2.22 1.11 M
NI NiSource Inc 10.5281 21.48 B 0.0653 0.62 4.62 M
VIV Telecomunicacoes DE Sao Paulo ADR 9.1025 20.39 B 0.0683 0.76 2.78 M
BEP Brookfield Renewable 7.9358 20.36 B 0.0644 0.82 22.8 K
YPF Ypf Sociedad Anonima ADR 30.9705 19.73 B 1.1367 3.81 3.22 M
CF Cf Industries Holdings 36.755 19.56 B 0.7252 2.01 4.7 M
LYB Lyondellbasell Industries NV 59.1504 19.53 B 0.4331 0.74 2.59 M
WES Western Midstream Partners LP 24.2325 19.41 B 0.2881 1.2 63.46 K
H Hyatt Hotels Corp 58.1148 17.52 B 0.5609 0.97 317.4 K
RBC Regal-Beloit Corp 55.7626 17.41 B 0.8278 1.51 146.3 K
OVV Ovintiv Inc 82.8802 17.22 B 0.4234 0.51 611.26 K
NLY Annaly Capital Management Inc 11.128 16.89 B 0.1514 1.38 2.44 M
FN Fabrinet 17.75 14.85 B 0.68 3.98 320.92 K
MAS Masco Corp 16.7224 14.64 B 0.1122 0.68 3.2 M
SUN Sunoco LP 19.9103 14.41 B 0.2311 1.17 52.84 K
FNF Fidelity National Financial 16.301 14.39 B 0.1214 0.75 1.06 M
BF-A Brown-Forman Corporation 28.2152 13.71 B 0.2834 1.01 3.21 K
AEG Aegon N.V. ADR 3.9426 13.64 B 0.0453 1.16 980.2 K
ALB Albemarle Corp 51.5056 13.43 B 0.4126 0.81 1.48 M
MOG-B Moog Inc 63.0413 12.66 B 0.3344 0.53 357
TFII Tfi International Inc 19.9051 11.59 B 0.119 0.6 400
WTRG Essential Utilities Inc 18.0439 11.54 B 0.1036 0.58 416.9 K
ONTO Onto Innovation Inc 16.51 10.86 B 0.19 1.16 142.61 K
OGE Oge Energy Corp 22.1608 9.86 B 0.1658 0.75 1.51 M
EDU New Oriental Education & Technology Group ADR 20.3091 9.77 B 0.3342 1.67 1.23 M
ADC Agree Realty Corp 17.9432 9.68 B 0.0959 0.54 58.1 K
NCLH Norwegian Cruise Ord 33.56 9.53 B 0.72 2.19 1.51 M
HL Hecla Mining Company 3.1136 9.49 B 0.0285 0.92 4.17 M
ACM Aecom Technology Corp 34.9256 9.46 B 0.3066 0.89 1.94 M
MOD Modine Manufacturing Company 14.19 9.4 B 0.57 4.19 400.5 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
III Imperial Metals Corp 10.11 1.38 15.81 642.67 K
SKE Skeena Resources Ltd 3.20 0.40 14.29 2.5 K
HMMC Hemlo Mining Corp. 54.00 4.50 9.09 31
TAL Petrotal Corp 33.6928 2.1506 6.82 541
IFP Interfor Corp 14.6963 0.7137 5.1 218.1 K
AAV Advantage Oil & Gas Ltd 6.14 0.29 4.96 810.02 K
DRM Dream Unlimited Corp 22.5627 0.9006 4.16 29.6 K
TWC Twc Enterprises Ltd 10.3395 0.3711 3.72 302
JAG Jaguar Mining Inc 6.1667 0.1814 3.03 29.39 K
CGO Cogeco Inc Sv 37.6251 1.0464 2.86 20.57 K
DRT Dirtt Environmental Solutions Ltd 3.1634 0.079 2.56 52.12 K
YGR Yangarra Resources Ltd 3.28 0.08 2.5 1.53 M
TXG Torex Gold Resources Inc 16.6284 0.3983 2.45 5 M
BIR Birchcliff Energy Ltd 7.2623 0.1735 2.45 763.7 K
CKI Clarke Inc 6.8833 0.1636 2.43 27 K
SIA Sienna Senior Living Inc 6.6063 0.1561 2.42 102.93 K
SU Suncor Energy Inc 27.58 0.6486 2.41 3.62 M
DPM Dundee Precious Metals Inc 4.7776 0.1052 2.25 173.23 K
ATD Alimentation Couche-Tard Inc. 14.2028 0.3082 2.22 1.2 K
CTC Canadian Tire Corp Ltd 147.2824 3.1765 2.2 2.56 K
BOS Airboss America J 7.1285 0.1514 2.17 50.71 K
PBL Pollard Banknote Ltd 4.3272 0.0894 2.11 15.55 K
CPX-PA Capital Power Corporation Pref A 10.5663 0.2159 2.09 1.4 K
HOT-UN American Hotel Income Properties REIT LP 5.8148 0.1187 2.08 98.58 K
SEA Seabridge Gold Inc 9.0489 0.184 2.08 69.83 K
TPX-B Molson Coors Canada Inc 63.093 1.2815 2.07 1.15 K
GBT Bmtc Group Inc 10.7846 0.2134 2.02 2.27 K
EXE Extendicare Inc 4.3362 0.0848 1.99 289.2 K
FSZ Fiera Capital Corp 5.2368 0.1014 1.97 48.8 K
MEQ Mainstreet Eq J 42.6888 0.7882 1.88 2.3 K
DII-B Dorel Industries Inc 11.242 0.2031 1.84 39.94 K
WFG West Fraser Timber CO Ltd 42.9884 0.7753 1.84 199.9 K
BN-PX Brookfield Corporation 11.1824 0.2015 1.84 17.47 K
VNP 5N Plus Inc 3.39 0.06 1.8 345.8 K
WCP Whitecap Resources Inc 8.4468 0.1488 1.79 1.16 M
BPO-PY Brookfield Office Properties Inc Pref Y 6.5365 0.1131 1.76 400
CNQ Canadian Natural Resources Ltd. 13.4902 0.2285 1.72 5.05 M
EFX Enerflex Ltd 16.4775 0.2781 1.72 62.3 K
DCM Data Communications Mgmt Corp 52.3172 0.8438 1.64 86
SGY Surge Energy Inc 37.1189 0.5906 1.62 246.39 K
CPH Cipher Pharmaceuticals Inc 10.10 0.16 1.61 55.5 K
BU Burcon Nutrascience Corp 64.3507 0.9926 1.57 798
GSY Goeasy Ltd 18.0517 0.2783 1.57 43.7 K
SYZ Sylogist Ltd 7.0495 0.1063 1.53 7.64 K
S Sherritt Intl Rv 3.9986 0.0591 1.5 613.37 K
MX Methanex Corp 55.903 0.8152 1.48 264.84 K
LUN Lundin Mining Corp 4.8689 0.0707 1.47 1.36 M
BNE Bonterra Energy Corp 45.2736 0.6549 1.47 44.57 K
CFP Canfor Corp 22.87 0.33 1.46 185.4 K
ALA AltaGas Ltd 28.024 0.3989 1.44 250.73 K
MRG-UN Morguard North American Residential Real Estate Investment Trust 6.2468 0.0882 1.43 31.58 K
PBH Premium Brands Holdings Corp 16.4931 0.2318 1.43 22.05 K
AIF Altus Group Ltd 17.4205 0.2366 1.38 93.43 K
DIR-UN Dream Industrial Real Estate Investment Trust 4.5314 0.061 1.36 196.26 K
BTE Baytex Energy Corp 39.4399 0.5287 1.36 567.34 K
MTY Mty Food Group Inc 27.5499 0.3618 1.33 13.7 K
BLX Boralex Inc 8.5316 0.1106 1.31 26.23 K
CCO Cameco Corp 19.7946 0.2563 1.31 976.77 K
OGC Oceanagold Corp 8.5041 0.1097 1.31 127.27 K
ALS Altius Minerals Corp 12.2934 0.1536 1.27 20.83 K
TVK Terravest Capital Inc 4.5017 0.0558 1.26 12.04 K
EMA Emera Incorporated 19.6354 0.2326 1.2 255.29 K
DC-A Dundee Corporation 8.8444 0.1036 1.19 86.97 K
CF-PC Canaccord Genuity Group Inc Pref C 9.1502 0.1066 1.18 3.71 K
APS Aptose Biosciences Inc 77.40 0.90 1.18 75.16 K
BEI-UN Boardwalk Real Estate Investment Trust 45.4694 0.5267 1.17 124.77 K
EIF Exchange Income Corp 9.2364 0.1038 1.14 82.1 K
BIP-UN Brookfield Infrastructure Partners L.P 10.0283 0.1092 1.1 116.46 K
ACX Act Energy Technologies Ltd 12.6896 0.137 1.09 26.91 K
BHC Bausch Health Companies Inc 122.26 1.31 1.08 298.74 K
HBP Helix Biopharm 9.75 0.10 1.04 920
TECK-A Teck Resources Limited 22.4826 0.2302 1.03 3.4 K
ADN Acadian Timber Corp 6.3857 0.0652 1.03 6.3 K
CIGI Colliers International Group Inc 33.601 0.3425 1.03 78.86 K
CJ Cardinal Energy Ltd 8.7914 0.0886 1.02 211.4 K
ALC Algoma Central 7.7331 0.0768 1 700
PD Precision Drilling Corp 262.40 2.60 1 821.91 K
CF-PA Canaccord Genuity Group Inc Pref A 8.9505 0.0882 1 1.15 K
NOA North American Construction Group Ltd 5.9519 0.0577 0.98 7.7 K
RBN-UN Blue Ribbon Income Fund 5.6389 0.0541 0.97 3.1 K
NWC The North West Company Inc 14.7559 0.1397 0.96 121.17 K
CIU-PA CU Inc Pref A 12.2587 0.1155 0.95 2.1 K
KEL Kelt Exploration Ltd 12.75 0.12 0.95 1.08 M
MDI Major Drilling Grp 8.3608 0.0782 0.94 134.38 K
MFC-PF Manulife Financial Corp Pref 3 Class 1 14.2342 0.1315 0.93 4.66 K
TCL-A Transcontinental Inc 7.6557 0.0706 0.93 84.98 K
IMG Iamgold Corp 4.37 0.04 0.92 1.15 M
TA-PH Transalta E Cum Red Rate Rst Prf 10.2558 0.0938 0.92 5 K
PPL Pembina Pipeline Corp 21.7614 0.1913 0.89 885.15 K
XTD-PA TDb Split Corp Pref A 5.4779 0.0479 0.88 1.9 K
AI Atrium Mortgage Investment Corp 4.818 0.0419 0.88 25.7 K
TOT Total Energy Services Inc 17.065 0.1477 0.87 15.04 K
LNF Leons Furniture 9.5157 0.082 0.87 5.25 K
RCI-A Rogers Communications Inc 29.9178 0.2533 0.85 1.2 K
BEP-UN Brookfield Renewable Partners L.P 8.2668 0.0694 0.85 2.12 M
X TMX Group Ltd 8.1484 0.0663 0.82 56.08 K
MRT-UN Morguard Real Estate Investment Trust 9.0545 0.0727 0.81 18.8 K
ENB-PH Enbridge H Cum Redeemable Prf 10.7919 0.0865 0.81 13.64 K
SPPP-U Sprott Physical Platinum & Palladium Tr 10.19 0.08 0.79 600
BN-PT Brookfield Corporation 13.2405 0.1039 0.79 7.94 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
BYDDY BYD Company Limited 13.25 108.04 B 0.11 0.84 12.9 K
BRDCY Bridgestone Corporation 13.3626 31.25 B 0.0847 0.64 19.41 K
LNWO Light & Wonder, Inc. 9.15 6.52 B 0.68 8.03 3.11 M
BRCNF Burcon NutraScience Corp 3.60 17.13 M 0.15 4.35 14.76 K
EARI Entertainment Arts Research Inc 4.356 820.93 K 0.356 8.9 1.12 K
GSFI Green Stream Holdings Inc 7.942 654.18 K 2.6473 50 3
TGHI Touchpoint Group Holdings Inc 430.20 344.25 K 16.20 3.91 33
ERFB ERF Wireless Inc 715.00 84.13 K 15.00 2.14 141.42 K
WDBG Woodbrook Group Holdings Inc 7.2072 70.27 K 0.9009 14.29 1.49 K
AMBS Amarantus BioScience Holdings Inc 17.235 63.04 K 2.10 13.88 79.4 K
XDSL mPhase Technologies Inc 3.50 16.8 K 0.50 16.67 3.07 K
SRSCQ Sears Canada Inc 14.53 10.19 K 0.0986 0.68 1.02 K
CBRI CMTSU Liquidation Inc 3.69 8.16 K 0.02 0.54 301.04 K
SGMD Sugarmade Inc 27.00 6.6 K 6.78 33.53 137
STTO SITO Mobile Ltd. 3.85 5.13 K 0.05 1.32 372
EVKG Ever-Glory International Group Inc. 6.43 2.92 K 0.21 3.38 10.1 K
EMWPF Eros Media World Plc 303.80 1.9 K 3.20 1.06 4.19 K
NSLPQ New Source Energy Partners L.P 26.74 1.87 K 0.54 2.06 84.45 K
SIMPQ Simply Inc 525.00 1.55 K 5.00 0.96 398
SPDC Speed Commerce Inc 46.56 603 0.96 2.11 22.1 K
PPJE PPJ Healthcare Enterprises Inc 7.00 1.00 16.67 813
PZOO Pazoo Inc 647.50 55.00 9.28 47
PTRC Petro River Oil Corp 14.94 0.94 6.71 844
PBYA ProBility Media Corporation 11.80 0.55 4.89 1.1 K
VRCI Verde Science Inc 3.052 0.028 0.93 297.84 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
SAG Sterling Metals Corp 140.00 9.14 M 10.00 7.69 1
KLE-H Kingsland Energy Corp 22.40 8.00 55.56 13
LOD Lode Gold Resources Inc. 9.00 1.80 25 11
GPUS Alset AI Ventures Inc. 12.00 2.40 25 4
LMR Lomiko Metals Inc 7.50 1.00 15.38 52.26 K
SOU Southern Energy Corp 3.60 0.40 12.5 135
BQE BQE Water Inc 5.00 0.50 11.11 25 K
VRB Vanadiumcorp Resource Inc 5.50 0.50 10 283
NXS Nexus Gold Corp 275.00 25.00 10 59
KCC Kincora Copper Limited 19.50 1.50 8.33 26 K
VCV Vatic Ventures Corp. 7.6534 0.5887 8.33 106
AVN Avanti Energy Inc 16.00 1.00 6.67 940
SLG PetroTal Corp 6.1771 0.3321 5.68 54.1 K
GORO Goldgroup Mining Inc. 7.60 0.40 5.56 293
CAMB Cambria Gold Mines Inc. 69.50 3.00 4.51 121.09 K
KTN Kootenay Silver Inc 3.20 0.10 3.23 1.57 K
LTV Leonovus Inc 9.90 0.30 3.12 133
NEXG NeXGold Mining Corp 5.16 0.12 2.38 1.52 K
SCZ Santacruz Silver Mining Ltd 3.64 0.08 2.25 11.12 K
CKG Chesapeake Gold Corp 3.40 0.05 1.49 4.3 K
NCP Nickel Creek Platinum Corp. 70.00 1.00 1.45 938
GRZ Gold Reserve Inc 3.362 0.023 0.69 3.5 K
© 2026 - CastFwd Corp.