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

Gainer Valuations 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 Valuation
IMO Imperial Oil Ltd 38.3586 58.19 B 0.2915 0.77 208.2 K 7.99 M
CBOE CBOE Global Markets Inc 43.6186 38.06 B 0.5633 1.31 704.4 K 30.72 M
CQP Cheniere Energy Partners LP 15.4955 29.15 B 0.1661 1.08 275.31 K 4.27 M
SEB Seaboard Corporation 2867.5725 3.61 B 27.4917 0.97 300 860.27 K
NOG Northern Oil and Gas 129.4359 2.49 B 3.2379 2.57 71.33 K 9.23 M
OBE Obsidian Energy Ltd 45.3872 605.97 M 0.254 0.56 368.66 K 16.73 M
GORO Gold Resource Corp 4.9179 588.21 M 0.0801 1.66 573.81 K 2.82 M
CMCL Caledonia Mining Cp 3.1523 405.07 M 0.0601 1.94 5.5 K 17.33 K
GTE Gran Tierra Energy Inc 64.60 334.69 M 0.40 0.62 134.52 K 8.69 M
FRD Friedman Industries Inc 7.4818 283.61 M 0.0619 0.83 8.5 K 63.6 K
BKTI Bk Technologies Inc 16.6637 257.34 M 0.1196 0.72 6.95 K 115.86 K
ERC Wells Fargo Advantage Multi-Sector 4.859 240 M 0.0267 0.55 111.9 K 543.72 K
CMT Core Molding Technologies Inc 14.4012 193.6 M 0.3165 2.25 27.2 K 391.71 K
BDL Flanigan's Enterprises 13.3085 121.04 M 0.1289 0.98 1.4 K 18.59 K
BCV Bancroft Convertible Fund 8.0145 118.18 M 0.0557 0.7 4 K 32.06 K
MHH Mastech Holdings Inc 5.9466 75.9 M 0.0416 0.7 6.1 K 36.29 K
WYY Widepoint Corp 16.20 60.99 M 1.40 9.46 110.1 K 1.78 M
DXR Daxor Corp 6.8168 49.8 M 0.039 0.58 532 3.63 K
CTM Castellum Inc 112.50 42.69 M 7.50 7.14 3 337.5
XTNT Xtant Medical Holdings Inc 58.20 38.49 M 0.60 1.04 1.62 K 94.4 K
NNVC Nanoviricides Inc 83.20 36.27 M 0.60 0.73 11.64 K 968.86 K
BESS Bimergen Energy Corporation 58.80 29.38 M 2.80 5 268 15.76 K
BCHT Birchtech Corp. 5.70 28.94 M 0.70 14 6.74 K 38.42 K
REED Reed's, Inc. 1858.6182 14.94 M 164.2499 9.69 1.49 K 2.77 M
ACCS Access Newswire Inc 10.3768 12.8 M 0.1582 1.55 27.68 K 287.26 K
CVR Chicago Rivet & Machine Company 25.1164 8.99 M 0.1712 0.69 400 10.05 K
PW Power REIT 9.15 2.59 M 0.063 0.69 3.77 K 34.54 K
ITP IT Tech Packaging Inc 19.72 1 M 0.72 3.79 4.7 K 92.61 K
ENSV Enservco Corpporation 48.90 29.09 K 3.75 8.31 7.83 K 382.98 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 97.35 605.2 B 1.77 1.85 269.75 K 26.26 M
KC Coffee 188.75 4.65 2.53 6.65 K 1.26 M
CL Crude Oil 97.35 1.77 1.85 269.75 K 26.26 M
BZ Brent Crude 103.53 1.52 1.49 199.63 K 20.67 M
FC Feeder Cattle 174.45 1.925 1.12 2.44 K 424.79 K
ZB US Treasury Bond Futures 141.0313 0.9688 0.69 512.94 K 72.34 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 37.5752 3.96 T 0.4363 1.17 41.61 M 1.56 B
AVGO Broadcom Inc. 5.676 1.58 T 0.0721 1.29 21.14 M 120.01 M
AMD Advanced Micro Devices 4.13 844.99 B 0.05 1.23 33.35 M 137.73 M
MU Micron Technology 30.7118 820.41 B 0.4389 1.45 20.56 M 631.46 M
ASML ASML Holding N.V. ADR 82.2934 581.15 B 0.6365 0.78 839.21 K 69.06 M
INTC Intel Corp 26.0474 308.96 B 0.1753 0.68 28.58 M 744.49 M
AMAT Applied Materials 19.4024 295.63 B 1.1479 6.29 25.84 M 501.4 M
LRCX Lam Research Corp 5.9297 278.3 B 0.0877 1.5 25.71 M 152.44 M
TXN Texas Instruments 34.5305 274.75 B 0.2178 0.63 5.85 M 202.14 M
NFLX Netflix Inc 6.5584 259.77 B 0.1174 1.82 220.54 M 1.45 B
AMGN Amgen Inc 95.6828 251.65 B 0.6773 0.71 4.35 M 416.01 M
GILD Gilead Sciences Inc 68.7305 211.94 B 2.1623 3.25 19.71 M 1.35 B
KLAC K L A-Tencor Corp 47.8206 199.34 B 0.665 1.41 1.56 M 74.78 M
ADI Analog Devices 40.1625 190.58 B 0.3452 0.87 1.93 M 77.54 M
TMUS T-Mobile US 27.9407 179.1 B 0.3558 1.29 4.2 M 117.35 M
VRTX Vertex Pharmaceutic 90.88 138.91 B 0.51 0.56 1.05 M 95.72 M
STX Seagate Technology 34.9053 115.15 B 0.2139 0.62 2.36 M 82.32 M
MNST Monster Beverage Cp 15.5817 88.82 B 3.64 30.48 118.15 M 1.84 B
NTES Netease Inc ADR 14.1595 81.98 B 0.2524 1.81 2.8 M 39.7 M
AEP American Electric Power Company 34.2093 69.61 B 0.1863 0.55 2.45 M 83.91 M
MPWR Monolithic Power Sys 39.5588 66.21 B 0.3232 0.82 231 K 9.14 M
GRMN Garmin Ltd 39.6058 55.62 B 0.226 0.57 1.24 M 49.08 M
CCEP Coca-Cola Europacific Partners Plc 21.7847 51.59 B 0.156 0.72 1.45 M 31.57 M
FANG Diamondback Energy 60.3039 49.71 B 1.9909 3.41 912.3 K 55.02 M
BKR Baker Hughes A Ge Co. Cl A 35.8309 47.44 B 0.4448 1.26 3.18 M 113.89 M
COHR Coherent Inc 13.99 42.28 B 0.18 1.3 332.8 K 4.66 M
TER Teradyne Inc 17.6618 38.31 B 0.1569 0.9 3.35 M 59.23 M
BIIB Biogen Inc 342.47 37.44 B 5.46 1.62 1.72 M 589.87 M
VOD Vodafone Grp Plc ADR 15.6669 35.91 B 0.1891 1.22 6.39 M 100.13 M
FISV Fiserv Inc 30.2607 33.69 B 0.1689 0.56 5.34 M 161.73 M
MCHP Microchip Technology 18.5254 32.76 B 0.1134 0.62 1.63 M 30.12 M
EXPE Expedia Group Inc 79.965 30.11 B 0.4121 0.52 2.03 M 162.11 M
FWONK Liberty Media F1 Series K 26.147 27.73 B 0.3049 1.18 1.51 M 39.6 M
ON On Semiconductor 8.81 27.1 B 0.11 1.26 4 M 35.26 M
FWONA Liberty Media F1 Series A 25.1426 26.44 B 0.2715 1.09 2.38 M 59.9 M
CASY Casey's General Stor 63.6263 25.82 B 0.3755 0.59 218.36 K 13.89 M
UTHR United Therapeutic 91.79 25.07 B 2.03 2.26 571.33 K 52.44 M
AXON Axon Enterprise Inc 13.91 24.64 B 1.20 9.44 3.36 M 46.78 M
INCY Incyte Corp 51.36 24.52 B 0.28 0.55 758.99 K 38.98 M
VTRS Viatris Inc 37.6471 23.95 B 0.2431 0.65 6.05 M 227.92 M
EVRG Evergy Inc 24.0072 20.39 B 0.131 0.55 594.4 K 14.27 M
SWKS Skyworks Solutions 43.1525 19.45 B 0.7061 1.66 2.91 M 125.56 M
NBIX Neurocrine Bioscienc 15.46 17.12 B 0.13 0.85 511.61 K 7.91 M
HTHT Huazhu Group Ltd ADR 5.7833 15.98 B 0.0706 1.24 330.76 K 1.91 M
LSCC Lattice Semicond 7.18 15.82 B 0.06 0.84 1.04 M 7.5 M
JAZZ Jazz Pharma Plc 148.10 15.75 B 3.80 2.63 950.1 K 140.71 M
APA Apa Corp 74.6855 15.34 B 0.5601 0.76 3.57 M 266.46 M
ICLR Icon Plc 52.19 15.33 B 0.38 0.73 385.12 K 20.1 M
ZBRA Zebra Technologies 75.14 15.13 B 0.67 0.9 284.08 K 21.35 M
QXO Qxo Inc 25.5372 14.24 B 6.7203 35.71 305 7.79 K
CSGP Costar Group Inc 14.593 12.2 B 0.132 0.91 2.13 M 31.09 M
AKAM Akamai Technologies 59.66 12.03 B 0.65 1.1 2.23 M 132.92 M
GLPI Gaming & Leisure 15.8735 11.75 B 0.1383 0.88 412.7 K 6.55 M
FDS FactSet Research Systems Inc 109.3976 11.5 B 0.9616 0.89 379.92 K 41.56 M
UHAL A M E R C O 26.2586 11.01 B 0.2188 0.84 272 K 7.14 M
NVMI Nova Ltd 11.05 10.36 B 0.14 1.28 92.12 K 1.02 M
VSAT Viasat Inc 54.47 10.31 B 1.41 2.66 713.7 K 38.88 M
TGTX Tg Therapeuticscmn 7.92 9.84 B 0.40 5.32 293.6 K 2.33 M
PCTY Paylocity Hld Corp 24.34 9.34 B 2.17 9.79 706.82 K 17.2 M
CTRE Caretrust REIT Inc 6.4315 9.18 B 0.278 4.52 104.2 K 670.16 K
MTCH Match Group Inc 17.7895 9.09 B 0.2666 1.52 3.74 M 66.48 M
SAIA Saia Inc 48.00 9.06 B 0.28 0.59 151.43 K 7.27 M
AMKR Amkor Technology 8.7129 8.54 B 0.0465 0.54 979.7 K 8.54 M
SANM Sanmina Corp 23.86 8.33 B 0.23 0.97 976.27 K 23.29 M
AMRX Amneal Pharmaceuticals Inc 23.89 7.45 B 0.29 1.23 494.83 K 11.82 M
CHRD Chord Energy Corp 28.175 7.44 B 0.6275 2.28 1.88 M 53.03 M
IESC Ies Holdings 7.06 7.31 B 0.11 1.58 29.15 K 205.78 K
AVT Avnet Inc 33.3011 7 B 0.1784 0.54 780.3 K 25.98 M
SNEX Stonex Group Inc 5.7511 6.84 B 0.1126 2 400.61 K 2.3 M
FORM Formfactor Inc 7.17 6.71 B 0.31 4.52 328.5 K 2.36 M
ZG Zillow Grp Inc Cl A 43.3087 6.66 B 1.5748 3.77 1.75 M 75.66 M
LGND Ligand Pharm 35.3026 6.28 B 1.0044 2.93 765.11 K 27.01 M
ACIW Aci Worldwide Inc 18.705 6.2 B 0.125 0.67 575.6 K 10.77 M
WFRD Weatherford International Plc 20.8918 6.11 B 0.2723 1.32 3.23 M 67.44 M
CRUS Cirrus Logic Inc 22.90 5.99 B 0.18 0.79 769.1 K 17.61 M
CWST Casella Waste Sys 4.92 5.92 B 0.03 0.61 64.14 K 315.55 K
MKTX Marketaxess Holdings 51.5455 5.81 B 0.4408 0.86 290.52 K 14.98 M
SIMO Silicon Motion Techn ADR 20.604 5.73 B 0.7699 3.88 688.06 K 14.18 M
SBRA Sabra REIT 11.0582 5.59 B 0.0596 0.54 305.73 K 3.38 M
BCPC Balchem Cp 50.0808 5.53 B 0.459 0.92 169.52 K 8.49 M
PTCT Ptc Therapeutics 33.42 5.36 B 1.20 3.72 523.39 K 17.49 M
MEOH Methanex Cp 51.2469 5.27 B 0.8218 1.63 1.08 M 55.54 M
VEON Veon Ltd ADR 151.7145 5.2 B 1.5988 1.07 89.47 K 13.57 M
GGAL Grupo Fin Galicia ADR 9.6628 5.07 B 0.1869 1.97 1.07 M 10.38 M
LIVN Livanova Plc OR Sh 61.38 5.02 B 0.32 0.52 200.35 K 12.3 M
IRDM Iridium Comm Inc 8.2018 4.89 B 0.0939 1.16 729.2 K 5.98 M
CIGI Colliers Intl Grp IN 30.8087 4.71 B 0.3415 1.12 11.46 K 352.98 K
NOVT Novanta Inc 12.31 4.68 B 0.11 0.9 226.54 K 2.79 M
CAR Avis Budget Group 64.7403 4.38 B 0.7696 1.2 1.74 M 112.67 M
ITRI Itron Inc 39.88 4.37 B 0.23 0.58 239.25 K 9.54 M
MYRG MYR Group Inc 23.44 4.25 B 0.30 1.3 168 K 3.94 M
AAOI Applied Optoelect 18.42 4.1 B 0.39 2.16 283.28 K 5.22 M
GNTX Gentex Corp 11.9616 4.09 B 0.1113 0.94 1.96 M 23.47 M
LBTYB Liberty Global Ord B 40.1046 4 B 0.741 1.88 115 4.61 K
IEP Icahn Enterprises 20.5381 3.85 B 0.1074 0.53 116.8 K 2.4 M
ENPH Enphase Energy Inc 12.64 3.66 B 0.25 2.02 977.8 K 12.36 M
VRDN Viridian Therapeutics Inc 1170.0007 3.5 B 67.4999 6.12 44 51.48 K
AGYS Agilysys Inc 12.70 3.5 B 0.25 2.01 45.65 K 579.72 K
LBTYA Liberty Global Ord A 18.5815 3.41 B 0.1825 0.99 2.42 M 45.05 M
USLM U S Lime & Mineral 10.1635 3.4 B 0.0689 0.68 40.5 K 411.62 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KO Coca-Cola Company 28.2925 416.9 B 0.4845 1.74 23.22 M 657 M
SHEL Royal Dutch Shell Plc ADR 79.80 275.62 B 0.47 0.59 1.13 M 89.87 M
BHP BHP Billiton Ltd ADR 30.2721 206.16 B 0.5432 1.83 2.74 M 83.01 M
DIS Walt Disney Company 80.2754 205.84 B 0.6024 0.76 8.21 M 659.14 M
BUD Anheuser-Busch Inbev S.A. ADR 87.9188 169.44 B 0.567 0.65 863.7 K 75.94 M
COP ConocoPhillips 55.8381 162.89 B 0.3117 0.56 5.43 M 303.38 M
SONY Sony Group Corp ADR 3.3228 155.98 B 0.0614 1.88 19.72 M 65.54 M
SCCO Southern Copper Corp 20.7549 145.37 B 0.1307 0.63 1.39 M 28.86 M
RIO Rio Tinto Plc ADR 24.7512 137.5 B 0.2677 1.09 2.32 M 57.53 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 4.6193 117.8 B 0.2938 6.79 30.85 M 142.51 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 10.5525 110.91 B 0.7658 7.82 8.01 M 84.54 M
ENB Enbridge Inc 25.4178 106.45 B 0.1338 0.53 1 M 25.49 M
HCA Hca Holdings Inc 62.8746 105.37 B 0.5012 0.8 2.33 M 146.5 M
CNQ Canadian Natural Resources 11.8738 99.45 B 0.2049 1.76 5.2 M 61.73 M
ING ING Groep N.V. ADR 7.3838 94.78 B 0.0712 0.97 2.14 M 15.77 M
UPS United Parcel Service 63.9844 94.56 B 0.5153 0.81 4.87 M 311.86 M
AMT American Tower Corp 74.0549 88.29 B 0.4977 0.68 1.69 M 125.42 M
WMB Williams Companies 30.1212 84.34 B 0.5264 1.78 5.15 M 155.06 M
NGG National Grid Transco Plc ADR 39.3612 84.07 B 0.236 0.6 362.83 K 14.28 M
CP Canadian Pacific Railway 35.3027 81.56 B 0.2618 0.75 3.3 M 116.48 M
ITUB Itau Unibanco Banco Holding S.A. ADR 3.1922 81.45 B 0.0549 1.75 24.74 M 78.98 M
EOG Eog Resources 77.7025 79.47 B 1.582 2.08 4.56 M 354.16 M
SU Suncor Energy Inc 25.3292 78 B 0.6231 2.52 4.98 M 126.14 M
NSC Norfolk Southern Corp 81.2875 73.66 B 0.4045 0.5 1.18 M 95.77 M
SLB Schlumberger N.V. 77.0632 73.65 B 0.4485 0.59 5.32 M 410.17 M
KMI Kinder Morgan 23.2229 69.48 B 0.8689 3.89 40.44 M 939.06 M
TDG Transdigm Group Inc 110.9883 68.55 B 0.7213 0.65 241.9 K 26.85 M
TAK Takeda Pharmaceutical Co. Ltd ADR 12.8054 66.87 B 0.0725 0.57 36 K 460.99 K
TRP Tc Energy Corp 26.3757 66.11 B 0.1602 0.61 983.3 K 25.94 M
TRGP Targa Resources 79.6571 60.32 B 2.7711 3.6 418.2 K 33.31 M
D Dominion Resources 41.9607 60.14 B 0.3715 0.89 2.19 M 91.93 M
EW Edwards Lifesciences Corp 16.0967 59.81 B 0.1484 0.93 4.74 M 76.36 M
CTA-PB E. I. du Pont de Nemours and Company 51.7747 59 B 0.5378 1.05 1.9 K 98.53 K
OKE Oneok Inc 32.3705 55.08 B 0.4774 1.5 1.01 M 32.56 M
SRE Sempra 35.87 51.25 B 0.2332 0.65 2.37 M 85.14 M
A Agilent Technologies 37.3619 50.16 B 1.2718 3.52 7.8 M 291.39 M
CVE Cenovus Energy Inc 23.5194 50.01 B 0.1458 0.62 915.9 K 21.54 M
VALE Vale S.A. ADR 6.3303 49.28 B 0.0831 1.33 14.07 M 89.08 M
DVN Devon Energy Corp 49.3028 47.75 B 0.4572 0.94 2.79 M 137.71 M
CTA-PA E. I. du Pont de Nemours and Company 43.7537 47.57 B 0.3839 0.89 535 23.41 K
ARES Ares Management LP 10.8943 46.25 B 0.0664 0.61 169.6 K 1.85 M
ED Consolidated Edison Company of New York 37.4727 44.11 B 0.25 0.67 1.8 M 67.35 M
YUM Yum! Brands 43.4398 43.1 B 0.2613 0.61 5.14 M 223.47 M
ABEV Ambev S.A. ADR 4.2813 42.7 B 0.0552 1.31 9.64 M 41.26 M
WDS Woodside Energy Group Ltd 24.6061 42.06 B 0.1697 0.69 10.04 K 247.09 K
LYV Live Nation Entertainment 21.46 41.53 B 0.16 0.75 974.43 K 20.91 M
SKYD Skydance Corporation 47.0072 40.54 B 0.4153 0.89 5.84 M 274.65 M
STM Stmicroelectronics N.V. ADR 6.6856 39.96 B 0.0581 0.88 480.6 K 3.21 M
ZTS Zoetis Inc Cl A 30.5304 34.07 B 0.5619 1.87 3.84 M 117.33 M
ALL-PB The Allstate Corporation 12.6422 33.26 B 0.0997 0.79 17.52 K 221.48 K
EQT Eqt Corp 47.0666 32.53 B 0.3631 0.78 945.09 K 44.48 M
CCJ Cameco Corp 18.1723 31.74 B 0.2475 1.38 1.31 M 23.77 M
BIP Brookfield Infrastructure Partners LP 9.2537 31.27 B 0.1165 1.28 246.46 K 2.28 M
FTS Fortis Inc 19.635 30.79 B 0.173 0.89 1.1 K 21.6 K
CPAY Corpay Inc 144.46 30.18 B 2.07 1.45 1.27 M 183.54 M
AWK American Water Works 39.6597 29.94 B 0.5086 1.3 1.35 M 53.36 M
PHG Koninklijke Philips Electronics ADR 22.412 29.73 B 0.1865 0.84 1.18 M 26.53 M
PCG Pacific Gas & Electric Company 39.9876 29.14 B 0.6016 1.53 6.13 M 245 M
DTE Dte Energy Company 43.8915 28.92 B 0.2529 0.58 1.35 M 59.35 M
WST West Pharmaceutical Services 39.9032 28.74 B 0.4938 1.25 657.2 K 26.22 M
BBD Banco Bradesco S.A. ADR 4.7113 28.72 B 0.0711 1.53 11.65 M 54.91 M
PBA Pembina Pipeline Cor 23.0817 28.51 B 0.2368 1.04 146.9 K 3.39 M
FE Firstenergy Corp 20.4243 26.91 B 0.1549 0.76 2.28 M 46.51 M
BBDO Banco Bradesco S.A. ADR 6.8677 26.49 B 0.2234 3.36 1.01 K 6.92 K
HAL Halliburton Company 54.7524 26.35 B 0.8642 1.6 6.85 M 374.9 M
JBL Jabil Inc. 18.6385 25.73 B 0.1723 0.93 1.32 M 24.56 M
FTI Technipfmc Plc 40.1006 25.1 B 0.3277 0.82 1.3 M 52.22 M
STZ Constellation Brands Inc 73.9038 24.62 B 1.6053 2.22 1.11 M 82.34 M
EIX Edison International 36.1573 23.16 B 0.1828 0.51 2.24 M 80.86 M
NI NiSource Inc 10.5281 21.72 B 0.0653 0.62 4.62 M 48.62 M
BEP Brookfield Renewable 7.9358 20.56 B 0.0644 0.82 22.8 K 180.97 K
LYB Lyondellbasell Industries NV 59.1504 19.59 B 0.4331 0.74 2.59 M 153.38 M
VIV Telecomunicacoes DE Sao Paulo ADR 9.1025 18.63 B 0.0683 0.76 2.78 M 25.3 M
BSBR Banco Santander Brasil S.A. ADR 3.1088 18.49 B 0.0231 0.75 4.01 M 12.46 M
CF Cf Industries Holdings 36.755 18.19 B 0.7252 2.01 4.7 M 172.86 M
H Hyatt Hotels Corp 58.1148 17.89 B 0.5609 0.97 317.4 K 18.45 M
CW Curtiss-Wright Corp 64.0595 17.65 B 0.4425 0.7 286.6 K 18.36 M
WES Western Midstream Partners LP 24.2325 17 B 0.2881 1.2 63.46 K 1.54 M
OVV Ovintiv Inc 82.8802 16.55 B 0.4234 0.51 611.26 K 50.66 M
MAS Masco Corp 16.7224 16.35 B 0.1122 0.68 3.2 M 53.59 M
RBC Regal-Beloit Corp 55.7626 15.54 B 0.8278 1.51 146.3 K 8.16 M
NLY Annaly Capital Management Inc 11.128 14.75 B 0.1514 1.38 2.44 M 27.13 M
YPF Ypf Sociedad Anonima ADR 30.9705 14.62 B 1.1367 3.81 3.22 M 99.63 M
BF-A Brown-Forman Corporation 28.2152 14.56 B 0.2834 1.01 3.21 K 90.51 K
MTZ Mastec Inc 28.70 14.52 B 0.41 1.45 1.88 M 53.91 M
WTRG Essential Utilities Inc 18.0439 12.94 B 0.1036 0.58 416.9 K 7.52 M
AEG Aegon N.V. ADR 3.9426 12.57 B 0.0453 1.16 980.2 K 3.86 M
FN Fabrinet 17.75 12.45 B 0.68 3.98 320.92 K 5.7 M
MLI Mueller Industries 11.3413 11.99 B 0.1062 0.95 502.77 K 5.7 M
SUN Sunoco LP 19.9103 11.91 B 0.2311 1.17 52.84 K 1.05 M
FNF Fidelity National Financial 16.301 11.85 B 0.1214 0.75 1.06 M 17.27 M
ALB Albemarle Corp 51.5056 11.2 B 0.4126 0.81 1.48 M 76.17 M
IAG Iamgold Corp 4.03 10.57 B 0.07 1.77 6.46 M 26.03 M
PAYC Paycom Software Inc 16.7597 10.54 B 1.5724 10.35 133.41 K 2.24 M
OGE Oge Energy Corp 22.1608 10.53 B 0.1658 0.75 1.51 M 33.45 M
MOG-B Moog Inc 63.0413 10.3 B 0.3344 0.53 357 22.51 K
TTC Toro Company 25.8369 10.11 B 0.2115 0.83 623.8 K 16.12 M
FRO Frontline Ltd 6.3941 9.77 B 0.2386 3.88 203.53 K 1.3 M
ONTO Onto Innovation Inc 16.51 9.69 B 0.19 1.16 142.61 K 2.35 M
HL Hecla Mining Company 3.1136 9.6 B 0.0285 0.92 4.17 M 12.98 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 52.3172 7.15 M 0.8438 1.64 86 4.5 K
III Imperial Metals Corp 10.11 1.38 15.81 642.67 K 6.5 M
SKE Skeena Resources Ltd 3.20 0.40 14.29 2.5 K 8 K
HMMC Hemlo Mining Corp. 54.00 4.50 9.09 31 1.67 K
TAL Petrotal Corp 33.6928 2.1506 6.82 541 18.23 K
IFP Interfor Corp 14.6963 0.7137 5.1 218.1 K 3.21 M
AAV Advantage Oil & Gas Ltd 6.14 0.29 4.96 810.02 K 4.97 M
DRM Dream Unlimited Corp 22.5627 0.9006 4.16 29.6 K 667.86 K
TWC Twc Enterprises Ltd 10.3395 0.3711 3.72 302 3.12 K
JAG Jaguar Mining Inc 6.1667 0.1814 3.03 29.39 K 181.22 K
CGO Cogeco Inc Sv 37.6251 1.0464 2.86 20.57 K 773.76 K
DRT Dirtt Environmental Solutions Ltd 3.1634 0.079 2.56 52.12 K 164.88 K
YGR Yangarra Resources Ltd 3.28 0.08 2.5 1.53 M 5.01 M
TXG Torex Gold Resources Inc 16.6284 0.3983 2.45 5 M 83.16 M
TXR Torex Resources Inc. 16.5455 0.3963 2.45 500.12 K 8.27 M
BIR Birchcliff Energy Ltd 7.2623 0.1735 2.45 763.7 K 5.55 M
CKI Clarke Inc 6.8833 0.1636 2.43 27 K 185.85 K
SIA Sienna Senior Living Inc 6.6063 0.1561 2.42 102.93 K 680.01 K
SU Suncor Energy Inc 27.58 0.6486 2.41 3.62 M 99.71 M
DPM Dundee Precious Metals Inc 4.7776 0.1052 2.25 173.23 K 827.6 K
ATD Alimentation Couche-Tard Inc. 14.2028 0.3082 2.22 1.2 K 17.04 K
CTC Canadian Tire Corp Ltd 147.2824 3.1765 2.2 2.56 K 376.9 K
BOS Airboss America J 7.1285 0.1514 2.17 50.71 K 361.49 K
PBL Pollard Banknote Ltd 4.3272 0.0894 2.11 15.55 K 67.27 K
CPX-PA Capital Power Corporation Pref A 10.5663 0.2159 2.09 1.4 K 14.79 K
HOT-UN American Hotel Income Properties REIT LP 5.8148 0.1187 2.08 98.58 K 573.21 K
SEA Seabridge Gold Inc 9.0489 0.184 2.08 69.83 K 631.87 K
TPX-B Molson Coors Canada Inc 63.093 1.2815 2.07 1.15 K 72.62 K
GBT Bmtc Group Inc 10.7846 0.2134 2.02 2.27 K 24.53 K
EXE Extendicare Inc 4.3362 0.0848 1.99 289.2 K 1.25 M
FSZ Fiera Capital Corp 5.2368 0.1014 1.97 48.8 K 255.53 K
MEQ Mainstreet Eq J 42.6888 0.7882 1.88 2.3 K 98.18 K
DII-B Dorel Industries Inc 11.242 0.2031 1.84 39.94 K 448.95 K
WFG West Fraser Timber CO Ltd 42.9884 0.7753 1.84 199.9 K 8.59 M
BN-PX Brookfield Corporation 11.1824 0.2015 1.84 17.47 K 195.33 K
VNP 5N Plus Inc 3.39 0.06 1.8 345.8 K 1.17 M
WCP Whitecap Resources Inc 8.4468 0.1488 1.79 1.16 M 9.78 M
BPO-PY Brookfield Office Properties Inc Pref Y 6.5365 0.1131 1.76 400 2.61 K
CNQ Canadian Natural Resources Ltd. 13.4902 0.2285 1.72 5.05 M 68.07 M
EFX Enerflex Ltd 16.4775 0.2781 1.72 62.3 K 1.03 M
SGY Surge Energy Inc 37.1189 0.5906 1.62 246.39 K 9.15 M
CPH Cipher Pharmaceuticals Inc 10.10 0.16 1.61 55.5 K 560.55 K
BU Burcon Nutrascience Corp 64.3507 0.9926 1.57 798 51.35 K
GSY Goeasy Ltd 18.0517 0.2783 1.57 43.7 K 788.95 K
SYZ Sylogist Ltd 7.0495 0.1063 1.53 7.64 K 53.85 K
S Sherritt Intl Rv 3.9986 0.0591 1.5 613.37 K 2.45 M
MX Methanex Corp 55.903 0.8152 1.48 264.84 K 14.81 M
LUN Lundin Mining Corp 4.8689 0.0707 1.47 1.36 M 6.61 M
BNE Bonterra Energy Corp 45.2736 0.6549 1.47 44.57 K 2.02 M
CFP Canfor Corp 22.87 0.33 1.46 185.4 K 4.24 M
ALA AltaGas Ltd 28.024 0.3989 1.44 250.73 K 7.03 M
MRG-UN Morguard North American Residential Real Estate Investment Trust 6.2468 0.0882 1.43 31.58 K 197.26 K
PBH Premium Brands Holdings Corp 16.4931 0.2318 1.43 22.05 K 363.59 K
AIF Altus Group Ltd 17.4205 0.2366 1.38 93.43 K 1.63 M
DIR-UN Dream Industrial Real Estate Investment Trust 4.5314 0.061 1.36 196.26 K 889.32 K
BTE Baytex Energy Corp 39.4399 0.5287 1.36 567.34 K 22.38 M
MTY Mty Food Group Inc 27.5499 0.3618 1.33 13.7 K 377.43 K
CCO Cameco Corp 19.7946 0.2563 1.31 976.77 K 19.33 M
OGC Oceanagold Corp 8.5041 0.1097 1.31 127.27 K 1.08 M
ALS Altius Minerals Corp 12.2934 0.1536 1.27 20.83 K 256.1 K
TVK Terravest Capital Inc 4.5017 0.0558 1.26 12.04 K 54.19 K
EMA Emera Incorporated 19.6354 0.2326 1.2 255.29 K 5.01 M
DC-A Dundee Corporation 8.8444 0.1036 1.19 86.97 K 769.24 K
CF-PC Canaccord Genuity Group Inc Pref C 9.1502 0.1066 1.18 3.71 K 33.95 K
BEI-UN Boardwalk Real Estate Investment Trust 45.4694 0.5267 1.17 124.77 K 5.67 M
EIF Exchange Income Corp 9.2364 0.1038 1.14 82.1 K 758.31 K
BIP-UN Brookfield Infrastructure Partners L.P 10.0283 0.1092 1.1 116.46 K 1.17 M
ACX Act Energy Technologies Ltd 12.6896 0.137 1.09 26.91 K 341.45 K
BHC Bausch Health Companies Inc 122.26 1.31 1.08 298.74 K 36.52 M
HBP Helix Biopharm 9.75 0.10 1.04 920 8.97 K
TECK-A Teck Resources Limited 22.4826 0.2302 1.03 3.4 K 76.33 K
ADN Acadian Timber Corp 6.3857 0.0652 1.03 6.3 K 40.23 K
CIGI Colliers International Group Inc 33.601 0.3425 1.03 78.86 K 2.65 M
CJ Cardinal Energy Ltd 8.7914 0.0886 1.02 211.4 K 1.86 M
ALC Algoma Central 7.7331 0.0768 1 700 5.41 K
PD Precision Drilling Corp 262.40 2.60 1 821.91 K 215.67 M
NOA North American Construction Group Ltd 5.9519 0.0577 0.98 7.7 K 45.83 K
RBN-UN Blue Ribbon Income Fund 5.6389 0.0541 0.97 3.1 K 17.48 K
NWC The North West Company Inc 14.7559 0.1397 0.96 121.17 K 1.79 M
CIU-PA CU Inc Pref A 12.2587 0.1155 0.95 2.1 K 25.74 K
KEL Kelt Exploration Ltd 12.75 0.12 0.95 1.08 M 13.77 M
MDI Major Drilling Grp 8.3608 0.0782 0.94 134.38 K 1.12 M
MFC-PF Manulife Financial Corp Pref 3 Class 1 14.2342 0.1315 0.93 4.66 K 66.26 K
TCL-A Transcontinental Inc 7.6557 0.0706 0.93 84.98 K 650.58 K
IMG Iamgold Corp 4.37 0.04 0.92 1.15 M 5.05 M
TA-PH Transalta E Cum Red Rate Rst Prf 10.2558 0.0938 0.92 5 K 51.28 K
PPL Pembina Pipeline Corp 21.7614 0.1913 0.89 885.15 K 19.26 M
XTD-PA TDb Split Corp Pref A 5.4779 0.0479 0.88 1.9 K 10.41 K
AI Atrium Mortgage Investment Corp 4.818 0.0419 0.88 25.7 K 123.82 K
TOT Total Energy Services Inc 17.065 0.1477 0.87 15.04 K 256.74 K
LNF Leons Furniture 9.5157 0.082 0.87 5.25 K 49.94 K
RCI-A Rogers Communications Inc 29.9178 0.2533 0.85 1.2 K 35.75 K
BEP-UN Brookfield Renewable Partners L.P 8.2668 0.0694 0.85 2.12 M 17.52 M
X TMX Group Ltd 8.1484 0.0663 0.82 56.08 K 456.92 K
MRT-UN Morguard Real Estate Investment Trust 9.0545 0.0727 0.81 18.8 K 170.23 K
ENB-PH Enbridge H Cum Redeemable Prf 10.7919 0.0865 0.81 13.64 K 147.19 K
SPPP-U Sprott Physical Platinum & Palladium Tr 10.19 0.08 0.79 600 6.11 K
BN-PT Brookfield Corporation 13.2405 0.1039 0.79 7.94 K 105.13 K
PPL-PQ Pembina Pipeline Corp Pref Series 17 Class A 14.4435 0.1124 0.78 1.2 K 17.33 K
BB Blackberry Ltd 10.44 0.08 0.77 1.64 M 17.12 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 13.25 82.42 B 0.11 0.84 12.9 K 170.91 K
BRDCY Bridgestone Corporation 13.3626 32.65 B 0.0847 0.64 19.41 K 259.3 K
LNWO Light & Wonder, Inc. 9.15 6.04 B 0.68 8.03 3.11 M 28.49 M
BRCNF Burcon NutraScience Corp 3.60 8.44 M 0.15 4.35 14.76 K 53.15 K
EARI Entertainment Arts Research Inc 4.356 1.11 M 0.356 8.9 1.12 K 4.88 K
GSFI Green Stream Holdings Inc 7.942 654.18 K 2.6473 50 3 23.83
TGHI Touchpoint Group Holdings Inc 430.20 344.25 K 16.20 3.91 33 14.2 K
ERFB ERF Wireless Inc 715.00 84.13 K 15.00 2.14 141.42 K 101.12 M
AMBS Amarantus BioScience Holdings Inc 17.235 63.04 K 2.10 13.88 79.4 K 1.37 M
XDSL mPhase Technologies Inc 3.50 16.8 K 0.50 16.67 3.07 K 10.76 K
CBRI CMTSU Liquidation Inc 3.69 8.16 K 0.02 0.54 301.04 K 1.11 M
SGMD Sugarmade Inc 27.00 6.6 K 6.78 33.53 137 3.7 K
STTO SITO Mobile Ltd. 3.85 5.13 K 0.05 1.32 372 1.43 K
NSLPQ New Source Energy Partners L.P 26.74 3.75 K 0.54 2.06 84.45 K 2.26 M
EVKG Ever-Glory International Group Inc. 6.43 2.92 K 0.21 3.38 10.1 K 64.94 K
EMWPF Eros Media World Plc 303.80 1.9 K 3.20 1.06 4.19 K 1.27 M
SIMPQ Simply Inc 525.00 1.55 K 5.00 0.96 398 208.95 K
SPDC Speed Commerce Inc 46.56 603 0.96 2.11 22.1 K 1.03 M
WDBG Woodbrook Group Holdings Inc 7.2072 42 0.9009 14.29 1.49 K 10.73 K
PPJE PPJ Healthcare Enterprises Inc 7.00 1.00 16.67 813 5.69 K
PZOO Pazoo Inc 647.50 55.00 9.28 47 30.43 K
PTRC Petro River Oil Corp 14.94 0.94 6.71 844 12.61 K
PBYA ProBility Media Corporation 11.80 0.55 4.89 1.1 K 12.98 K
VRCI Verde Science Inc 3.052 0.028 0.93 297.84 K 909.01 K
SRSCQ Sears Canada Inc 14.53 0.0986 0.68 1.02 K 14.78 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 140.00 6.48 M 10.00 7.69 1 140
KLE-H Kingsland Energy Corp 22.40 8.00 55.56 13 291.2
LOD Lode Gold Resources Inc. 9.00 1.80 25 11 99
GPUS Alset AI Ventures Inc. 12.00 2.40 25 4 48
SOU Southern Energy Corp 3.60 0.40 12.5 135 486
BQE BQE Water Inc 5.00 0.50 11.11 25 K 125 K
NXS Nexus Gold Corp 275.00 25.00 10 59 16.23 K
VRB Vanadiumcorp Resource Inc 5.50 0.50 10 283 1.56 K
KCC Kincora Copper Limited 19.50 1.50 8.33 26 K 507 K
VCV Vatic Ventures Corp. 7.6534 0.5887 8.33 106 811.26
AVN Avanti Energy Inc 16.00 1.00 6.67 940 15.04 K
SLG PetroTal Corp 6.1771 0.3321 5.68 54.1 K 334.18 K
GORO Goldgroup Mining Inc. 7.60 0.40 5.56 293 2.23 K
CAMB Cambria Gold Mines Inc. 69.50 3.00 4.51 121.09 K 8.42 M
KTN Kootenay Silver Inc 3.20 0.10 3.23 1.57 K 5.02 K
LTV Leonovus Inc 9.90 0.30 3.12 133 1.32 K
NEXG NeXGold Mining Corp 5.16 0.12 2.38 1.52 K 7.83 K
CKG Chesapeake Gold Corp 3.40 0.05 1.49 4.3 K 14.62 K
NCP Nickel Creek Platinum Corp. 70.00 1.00 1.45 938 65.66 K
GRZ Gold Reserve Inc 3.362 0.023 0.69 3.5 K 11.77 K
© 2026 - CastFwd Corp.