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

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

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNG Cheniere Energy 80.1233 59.93 B 1.5195 1.93 8.63 M 691.7 M
IMO Imperial Oil Ltd 40.2541 58.19 B 0.3459 0.87 75.2 K 3.03 M
REPX Riley Exploration Permian Inc 42.131 912.51 M 1.8277 4.53 215 9.06 K
RLGT Radiant Logistics 3.19 444.9 M 0.07 2.24 70.2 K 223.93 K
GTE Gran Tierra Energy Inc 66.90 334.69 M 0.80 1.21 82.97 K 5.55 M
BKTI Bk Technologies Inc 19.4542 257.34 M 0.3986 2.09 18.31 K 356.26 K
ELLO Ellomay Capital Ltd 9.5364 250.23 M 0.1265 1.34 11.9 K 113.5 K
NEN New England Realty Associates 35.4328 159.52 M 0.2257 0.64 1.1 K 38.98 K
PLG Platinum Group Metals Ltd 106.00 141.95 M 1.00 0.95 406 43.04 K
ARMP Armata Pharmaceuticals Inc 2170.00 139.43 M 210.00 10.71 13 28.21 K
LODE Comstock Mining Inc 377.50 127.01 M 10.00 2.72 688 259.72 K
SIF Sifco Industries 26.9218 124.73 M 0.2088 0.78 2.6 K 70 K
BCV Bancroft Convertible Fund 8.1578 118.18 M 0.0716 0.89 25.4 K 207.21 K
OPHC Optimumbank Hlds 12.80 112.79 M 0.20 1.59 715 9.15 K
MHH Mastech Holdings Inc 5.965 75.9 M 0.1047 1.79 9.15 K 54.6 K
SDEV Stablecoin Development Corporation 80974.5781 62.17 M 4048.7344 5.26 4 323.9 K
CTM Castellum Inc 96.00 42.69 M 10.50 12.28 10 960
XTNT Xtant Medical Holdings Inc 60.12 38.49 M 3.00 5.25 6.01 K 361.32 K
CKX Ckx Lands 15.7832 36.89 M 0.4944 3.23 625 9.86 K
MXC Mexco Energy Corp 7.4524 21.55 M 0.6299 9.23 37.7 K 280.96 K
ACCS Access Newswire Inc 9.9534 12.8 M 0.1041 1.06 9.75 K 97.04 K
CVR Chicago Rivet & Machine Company 24.3552 8.99 M 0.409 1.71 4.1 K 99.86 K
TPHS Trinity Pl Hlds Inc 5.8755 1.97 M 0.0299 0.51 1.33 K 7.79 K
MTNB Matinas Biopharma Hl 42.50 1.2 M 2.50 6.25 40 1.7 K
ENSV Enservco Corpporation 46.65 29.09 K 0.60 1.3 6.02 K 280.93 K
SCPX Scorpius Holdings Inc 93267.9844 12.23 K 3316.1953 3.69 3 279.8 K
IPB Merrill Lynch & Company 13.8791 0.2108 1.54 1 K 13.88 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 95.54 605.2 B 2.66 2.86 294.39 K 28.13 M
SI Silver 19.189 1.06 B 0.118 0.62 28.04 K 538.06 K
CL Crude Oil 95.54 2.66 2.86 294.39 K 28.13 M
BZ Brent Crude 102.77 2.43 2.42 233.64 K 24.01 M
FC Feeder Cattle 181.925 2.95 1.65 5.28 K 960.93 K
HE Lean Hogs 101.10 1.22 1.22 25.22 K 2.55 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMD Advanced Micro Devices 4.19 844.99 B 0.03 0.72 9.6 M 40.23 M
MU Micron Technology 30.8971 820.41 B 0.1658 0.54 23.93 M 739.31 M
CSCO Cisco Systems Inc 17.5252 386.96 B 0.112 0.64 22.04 M 386.31 M
AZN Astrazeneca Plc ADR 48.555 289.65 B 0.5594 1.17 1.22 M 59.14 M
TXN Texas Instruments 35.104 274.75 B 0.3194 0.92 3.88 M 136.35 M
KLAC K L A-Tencor Corp 50.177 199.34 B 0.368 0.74 1.14 M 57.45 M
PEP Pepsico Inc 65.644 195.7 B 0.6547 1.01 4.93 M 323.6 M
MRVL Marvell Technology Inc 12.5143 138.91 B 0.1605 1.3 5.13 M 64.22 M
SNY Sanofi-Aventis S.A. ADR 36.1845 115.57 B 0.4934 1.38 1.16 M 42.12 M
MAR Marriot International 62.5586 110.28 B 0.5094 0.82 2.91 M 182.14 M
REGN Regeneron Pharmaceuticals 359.4715 94.76 B 2.3839 0.67 602.3 K 216.51 M
CDNS Cadence Design Systems, Inc. 17.91 91 B 0.12 0.67 2.68 M 48.04 M
MNST Monster Beverage Cp 15.0583 88.82 B 0.0966 0.65 7.5 M 112.87 M
SNPS Synopsys Inc 41.36 88.14 B 0.57 1.4 967.38 K 40.01 M
ROST Ross Stores Inc 34.0235 76.65 B 0.2414 0.71 4.59 M 156.2 M
MELI MercadoLibre Inc 115.8059 75.55 B 1.9546 1.72 899.54 K 104.17 M
AEP American Electric Power Company 35.50 69.61 B 0.3194 0.91 1.71 M 60.87 M
IDXX Idexx Laboratories 63.36 54.89 B 1.35 2.18 1.34 M 84.96 M
ADSK Autodesk Inc 54.36 54.36 B 0.90 1.68 1.94 M 105.49 M
CCEP Coca-Cola Europacific Partners Plc 22.0714 51.59 B 0.4059 1.87 2.1 M 46.34 M
XEL XCEL Energy Inc 22.0096 51.43 B 0.1655 0.76 1.6 M 35.21 M
MSTR Strategy 14.083 51.25 B 0.172 1.24 696.18 K 9.8 M
KDP Keurig Dr Pepper Inc 7.7298 51.16 B 0.0536 0.7 1.32 M 10.21 M
FANG Diamondback Energy 64.4472 49.71 B 0.4689 0.73 969.4 K 62.48 M
BKR Baker Hughes A Ge Co. Cl A 36.5459 47.44 B 0.3654 1.01 4.18 M 152.86 M
EXC Exelon Corp 15.7758 47.12 B 0.204 1.31 6.23 M 98.25 M
PAYX Paychex Inc 29.646 41.36 B 0.2316 0.79 2.24 M 66.35 M
NBIS Nebius Group N.V. 30.66 36.43 B 1.60 5.51 5.03 M 154.26 M
VOD Vodafone Grp Plc ADR 16.3287 35.91 B 0.104 0.64 4.87 M 79.47 M
ODFL Old Dominion Freight Line Inc 21.976 34.62 B 0.2393 1.1 1.37 M 30.05 M
ERIC Ericsson ADR 8.9262 34.48 B 0.0929 1.05 1.16 M 10.36 M
FISV Fiserv Inc 31.5316 33.69 B 0.1938 0.62 1.78 M 56.19 M
STLD Steel Dynamics Inc 18.6492 33.58 B 0.5384 2.97 3.73 M 69.47 M
RYAAY Ryanair Hlds Plc ADR 20.5557 31.7 B 0.1497 0.73 837.45 K 17.21 M
ULTA Ulta Beauty Inc 99.16 28.41 B 0.80 0.81 641.9 K 63.65 M
FLEX Flextronics Intl Ltd 8.3793 28.11 B 0.3055 3.78 13.88 M 116.3 M
BIDU Baidu Inc ADR 227.45 27.14 B 2.65 1.18 4.63 M 1.05 B
DLTR Dollar Tree Inc 54.975 26.42 B 0.515 0.95 2.97 M 163.52 M
INSM Insmed Inc 14.04 26.21 B 0.23 1.67 567.5 K 7.97 M
CASY Casey's General Stor 65.9344 25.82 B 0.403 0.61 179 K 11.8 M
PTC Ptc Inc 39.60 21.35 B 0.48 1.23 574.83 K 22.76 M
FSLR First Solar Inc 71.66 19.45 B 2.255 3.25 3.1 M 222.21 M
LNT Alliant Energy Corp 20.2354 19 B 0.1246 0.62 1.1 M 22.34 M
CHTR Charter Communications 159.60 17.42 B 1.20 0.76 747.2 K 119.25 M
HAS Hasbro Inc 36.6472 17.04 B 0.4059 1.12 1.01 M 36.99 M
NWS News Cp Cl B 15.1445 16.03 B 0.1669 1.11 1.33 M 20.13 M
ICLR Icon Plc 52.36 15.33 B 1.47 2.89 575.38 K 30.13 M
CG The Carlyle Group 17.5444 14.86 B 0.0904 0.52 219.99 K 3.86 M
NWSA News Cp Cl A 15.3918 14.31 B 0.1487 0.98 2.22 M 34.24 M
LOGI Logitech Int S.A. 10.79 13.9 B 0.2094 1.98 420.75 K 4.54 M
HALO Halozyme Therapeutic 9.76 11.69 B 0.31 3.28 2.65 M 25.85 M
RGEN Repligen Cp 20.38 11.12 B 0.58 2.93 1.06 M 21.52 M
SMTC Semtech Corp 26.62 10.59 B 0.17 0.64 855.28 K 22.77 M
TGTX Tg Therapeuticscmn 9.22 9.84 B 0.77 9.11 1.36 M 12.5 M
SAIA Saia Inc 49.90 9.06 B 0.96 1.96 239.26 K 11.94 M
COLB Columbia Banking Sys 13.8599 8.73 B 0.1198 0.87 259.3 K 3.59 M
SANM Sanmina Corp 24.46 8.33 B 0.55 2.3 771.69 K 18.88 M
CHRD Chord Energy Corp 29.1162 7.44 B 0.1991 0.69 1.15 M 33.48 M
IESC Ies Holdings 7.85 7.31 B 0.23 3.02 14.24 K 111.82 K
ARWR Arrowhead Pharma 16.27 6.92 B 0.93 6.06 7.86 M 127.85 M
RIOT Riot Blockchain Inc 12.2708 6.78 B 0.1427 1.18 6.63 K 81.38 K
LGND Ligand Pharm 33.456 6.28 B 0.2058 0.62 874.6 K 29.26 M
AVAV Aerovironment Inc 33.65 6.28 B 0.36 1.08 613.16 K 20.63 M
RDNT Radnet Inc 6.83 6.13 B 0.05 0.74 340.24 K 2.32 M
GRFS Grifols S.A. ADR 16.9769 5.96 B 0.1058 0.63 1.43 M 24.34 M
OTEX Open Text Cp 22.333 5.96 B 0.5104 2.34 587.6 K 13.12 M
PAGP Plains Gp Holdings LP 37.4081 5.94 B 0.48 1.3 205.64 K 7.69 M
MKTX Marketaxess Holdings 53.9924 5.81 B 0.4228 0.79 390.39 K 21.08 M
BCPC Balchem Cp 49.9028 5.53 B 0.4309 0.87 117.92 K 5.88 M
MEOH Methanex Cp 53.0689 5.27 B 0.7831 1.5 389.8 K 20.69 M
VEON Veon Ltd ADR 155.4452 5.2 B 3.3753 2.22 137.01 K 21.3 M
MRCY Mercury Sys Inc 10.6987 5.09 B 0.0625 0.59 113.91 K 1.22 M
GGAL Grupo Fin Galicia ADR 10.1116 5.07 B 0.5759 6.04 965.8 K 9.77 M
MMYT Makemytrip Ltd 29.22 4.85 B 0.19 0.65 152.2 K 4.45 M
CAMT Camtek Ltd 3.952 4.77 B 0.1021 2.65 1.42 M 5.62 M
OPCH Option Care Health Inc 33.68 4.74 B 0.44 1.32 183.44 K 6.18 M
UCB United Community Banks, Inc. 12.8531 4.48 B 0.0966 0.76 251.06 K 3.23 M
TCBI Texas Capital Bncsh 54.234 4.4 B 0.3633 0.67 397.57 K 21.56 M
DOX Amdocs Ltd Ord 38.5666 4.33 B 0.3695 0.97 770.7 K 29.72 M
EXPO Exponent Inc 16.5103 4.09 B 0.4782 2.98 370.4 K 6.12 M
PTEN Patterson-Uti Energy 27.3521 3.81 B 0.6786 2.54 2.48 M 67.94 M
ENPH Enphase Energy Inc 14.59 3.66 B 0.18 1.25 447.8 K 6.53 M
CENX Century Aluminum C 27.44 3.61 B 0.47 1.74 2.25 M 61.68 M
FIBK First Interstate Ban 16.5126 3.52 B 0.091 0.55 131.47 K 2.17 M
SFNC Simmons First Natl 14.3473 3.41 B 0.1126 0.79 60.8 K 872.32 K
EXTR Extreme Networks 5.31 3.34 B 0.04 0.76 2.25 M 11.95 M
BELFB BEL Fuse Inc Cl B 21.4496 3.23 B 0.1123 0.53 25 K 536.24 K
SBLK Star Bulk Carriers 39.4041 3.18 B 0.5295 1.36 105.42 K 4.15 M
ACAD Acadia Pharmaceutica 26.90 3.15 B 0.29 1.09 2.48 M 66.78 M
DRH Diamondrock Hospitality Company Common Stock 9.3607 3.02 B 0.0625 0.67 1.51 M 14.09 M
IPGP Ipg Photonics Corp 69.03 2.95 B 0.74 1.08 171.71 K 11.85 M
MARA Marathon Digital Holdings 90.80 2.84 B 0.48 0.53 1.95 K 177.06 K
ADMA Adma Biologics 9.75 2.81 B 0.05 0.52 4.5 K 43.88 K
AMBA Ambarella Inc 35.72 2.66 B 0.47 1.33 2.17 M 77.66 M
BELFA BEL Fuse Cl A 20.7123 2.55 B 0.2633 1.29 400 8.28 K
BANR Banner Corp 27.9747 2.54 B 0.2673 0.96 67.85 K 1.9 M
BLKB Blackbaud Inc 38.6251 2.47 B 0.7702 2.03 239.19 K 9.24 M
ECPG Encore Capital Group 45.09 2.25 B 0.27 0.6 175.72 K 7.92 M
NEO Neogenomics Inc 5.4578 2.19 B 0.1091 2.04 240.44 K 1.31 M
AUPH Aurinia Pharm Ord 4.00 2.18 B 0.10 2.56 5.5 K 22 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 16.3018 2.06 T 0.2062 1.28 9.85 M 160.58 M
LLY Eli Lilly and Company 52.1749 1.28 T 0.3822 0.74 4.7 M 245.28 M
XOM Exxon Mobil Corporation 66.4011 670.91 B 0.4154 0.63 8.48 M 563.15 M
ABBV Abbvie Inc 34.6269 519.48 B 0.2745 0.8 7.56 M 261.86 M
ORCL Oracle Corporation 36.0619 367.83 B 0.2065 0.58 10.04 M 362.12 M
MRK Merck & Company 40.1004 364.98 B 0.4575 1.15 9.53 M 382.27 M
NVS Novartis Ag ADR 54.8125 308.34 B 0.2909 0.53 1.8 M 98.64 M
HSBC HSBC Holdings Plc ADR 29.0353 307.37 B 0.4027 1.41 1.38 M 39.99 M
SHEL Royal Dutch Shell Plc ADR 80.72 275.62 B 0.48 0.6 1.2 M 96.62 M
TMO Thermo Fisher Scientific Inc 119.2902 266.1 B 0.9929 0.84 1.61 M 192.62 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.8224 243.69 B 0.0196 0.52 2 M 7.63 M
BML-PL Bank of America Corporation 11.7743 237.7 B 0.0606 0.52 4.99 K 58.8 K
C Citigroup Inc 38.5097 202.38 B 0.1991 0.52 15.12 M 582.14 M
TD Toronto Dominion Bank 32.8039 202.28 B 0.3527 1.09 1.08 M 35.48 M
TTE Totalenergies Se ADR 26.706 192.94 B 0.3338 1.27 831.3 K 22.2 M
ABT Abbott Laboratories 34.1117 191.31 B 0.4228 1.26 4.14 M 141.34 M
BLK Blackrock Inc 249.0435 188.73 B 1.7971 0.73 446.24 K 111.13 M
SAN Banco Santander ADR 5.9964 181.09 B 0.0774 1.31 5.96 M 35.73 M
NVO Novo Nordisk A/S ADR 38.9025 179.46 B 0.2385 0.62 641.7 K 24.96 M
BUD Anheuser-Busch Inbev S.A. ADR 89.7798 169.44 B 0.8866 1 802.6 K 72.06 M
COP ConocoPhillips 56.032 162.89 B 0.4709 0.85 5.9 M 330.74 M
SONY Sony Group Corp ADR 3.5574 155.98 B 0.056 1.6 10.77 M 38.32 M
ACN Accenture Plc 66.1162 152.71 B 0.5977 0.91 2.04 M 134.96 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 6.5545 145.69 B 0.1269 1.97 1.11 M 7.27 M
SCCO Southern Copper Corp 21.3299 145.37 B 0.1241 0.59 1.54 M 32.89 M
UL Unilever Plc ADR 34.8247 143.13 B 0.1804 0.52 819.62 K 28.54 M
SPGI S&P Global Inc 73.6456 137.23 B 0.491 0.67 1.41 M 103.97 M
HDB Hdfc Bank Ltd ADR 10.532 133.64 B 0.1335 1.28 3.42 M 36.02 M
LOW Lowe's Companies 42.9869 130.09 B 0.2438 0.57 5.82 M 250.19 M
MDT Medtronic Inc 47.8484 129.95 B 0.2976 0.63 5.61 M 268.25 M
IBN Icici Bank Ltd ADR 8.9623 125.23 B 0.0718 0.81 7.38 M 66.11 M
BMO Bank of Montreal 47.6626 120.04 B 0.3665 0.77 489.1 K 23.31 M
BP BP Plc ADR 24.3643 114.82 B 0.2604 1.08 5.31 M 129.45 M
CVS CVS Corp 57.6313 113.89 B 0.4518 0.79 3.51 M 202.41 M
SO Southern Company 27.1608 109.03 B 0.2336 0.87 2.81 M 76.25 M
ENB Enbridge Inc 26.0557 106.45 B 0.1904 0.74 844.7 K 22.01 M
MPC Marathon Petroleum Corp 31.9479 106.07 B 0.3216 1.02 5.48 M 175 M
CM Canadian Imperial Bank of Commerce 24.2268 105.12 B 0.2525 1.05 456 K 11.05 M
GSK Glaxosmithkline Plc ADR 27.4979 102.69 B 0.1866 0.68 2.19 M 60.09 M
DUK Duke Energy Corp 46.0509 100.53 B 0.2557 0.56 2.12 M 97.69 M
GD General Dynamics Corp 96.915 99.29 B 1.761 1.85 2.14 M 207.67 M
ING ING Groep N.V. ADR 7.707 94.78 B 0.1205 1.59 2.44 M 18.79 M
BN Brookfield Corporation 9.5491 94.63 B 0.0596 0.63 1.34 M 12.81 M
ELV Elevance Health Inc 98.5384 92.83 B 0.8281 0.85 1.38 M 136.19 M
RCL Royal Caribbean Cruises Ltd 56.1943 90.9 B 0.5446 0.98 1.9 M 106.55 M
PWR Quanta Services 36.6252 87.87 B 0.2363 0.65 1.35 M 49.53 M
NGG National Grid Transco Plc ADR 40.1662 84.07 B 0.2361 0.59 368.96 K 14.82 M
CP Canadian Pacific Railway 37.0161 81.56 B 0.1968 0.53 3.75 M 138.92 M
CI Cigna Corp 86.0715 80.1 B 0.4996 0.58 1.16 M 100.19 M
E Eni S.P.A. ADR 24.6659 78.5 B 0.3218 1.32 175.8 K 4.34 M
ASX Ase Industrial Holding Co. Ltd ADR 3.7608 78.32 B 0.0291 0.78 1.25 M 4.7 M
SU Suncor Energy Inc 26.1986 78 B 0.3685 1.43 2.24 M 58.79 M
BCS Barclays Plc ADR 10.5815 76.79 B 0.2169 2.09 2.41 M 25.45 M
CNI Canadian National Railway 58.7458 76.03 B 0.6588 1.13 814.75 K 47.86 M
FDX Fedex Corp 128.3571 74.82 B 1.1083 0.87 1.48 M 189.88 M
NSC Norfolk Southern Corp 83.987 73.66 B 0.739 0.89 1.27 M 106.47 M
MFC Manulife Financial Corp 12.0936 73.08 B 0.1474 1.23 1.31 M 15.88 M
RELX Relx Plc ADR 12.4855 69.26 B 0.0716 0.58 61.2 K 764.11 K
GWW W.W. Grainger 207.6259 68.95 B 2.011 0.98 404.1 K 83.9 M
DB Deutsche Bank Ag 26.2646 68.79 B 0.5856 2.28 1.93 M 50.59 M
ET Energy Transfer LP 12.5071 66.9 B 0.3562 2.93 2.78 M 34.76 M
TRP Tc Energy Corp 28.3863 66.11 B 0.4135 1.48 1.66 M 47.21 M
CRH CRH Plc ADR 17.9818 64.43 B 0.514 2.94 820.4 K 14.75 M
CAH Cardinal Health 54.36 64.09 B 0.3947 0.73 1.96 M 106.3 M
TEL TE Connectivity Ltd 51.7407 62.61 B 0.287 0.56 1.24 M 64.06 M
TRGP Targa Resources 81.3291 60.32 B 0.8273 1.03 324.4 K 26.38 M
NUE Nucor Corp 41.5819 58.19 B 0.8314 2.04 1.81 M 75.33 M
MPLX Mplx LP 24.0864 57.45 B 0.4173 1.76 122.3 K 2.95 M
DEO Diageo Plc ADR 88.1369 56.48 B 0.4534 0.52 698.6 K 61.57 M
OKE Oneok Inc 34.514 55.08 B 0.3021 0.88 991.3 K 34.21 M
ETR Entergy Corp 24.4873 53.38 B 0.2412 0.99 1.78 M 43.48 M
INFY Infosys Ltd ADR 5.1836 50.99 B 0.1498 2.98 16.92 M 87.72 M
CVE Cenovus Energy Inc 24.0873 50.01 B 0.1458 0.61 654.8 K 15.77 M
TEVA Teva Pharmaceutical Industries Ltd ADR 48.1458 49.47 B 0.4574 0.96 2.36 M 113.83 M
MT Arcelormittal ADR 29.9818 49.39 B 0.7358 2.52 1.74 M 52.22 M
FNV Franco Nev Corp 49.2297 49.33 B 0.7183 1.48 1.16 M 56.87 M
VALE Vale S.A. ADR 5.9886 49.28 B 0.0646 1.09 25.15 M 150.59 M
VTR Ventas Inc 45.2612 47.77 B 0.4318 0.96 1.62 M 73.21 M
HMC Honda Motor Company ADR 22.4985 45.26 B 0.1258 0.56 929.4 K 20.91 M
SPG-PJ Simon Property Group Inc 42.8916 44.42 B 0.7497 1.78 337 14.45 K
ED Consolidated Edison Company of New York 37.9858 44.11 B 0.3815 1.01 1.76 M 66.7 M
ABEV Ambev S.A. ADR 4.4285 42.7 B 0.0858 1.98 10.81 M 47.86 M
CCL Carnival Corp 32.26 41.33 B 0.2195 0.69 2.29 M 73.9 M
SLF Sun Life Financial Inc 24.0668 40.86 B 0.2608 1.1 183.2 K 4.41 M
KR Kroger Company 17.3344 40.51 B 0.0907 0.53 4.22 M 73.21 M
KB KB Financial Group Inc ADR 26.4446 39.51 B 0.4911 1.89 79.92 K 2.11 M
CIEN Ciena Corp 20.46 38.59 B 0.30 1.49 5.55 M 113.54 M
WEC Wisconsin Energy Corp 30.9737 38.5 B 0.2543 0.83 2.22 M 68.67 M
SYY Sysco Corp 28.2275 38.21 B 0.2272 0.81 2.06 M 58.07 M
CCI Crown Castle International Corp 49.3243 38.02 B 0.2714 0.55 1.15 M 56.62 M
CHT Chunghwa Telecom Co. Ltd ADR 19.7418 37.86 B 0.1272 0.65 94 K 1.86 M
PEG Public Service Enterprise Group Inc 24.4669 37.23 B 0.2342 0.97 3.61 M 88.27 M
IX Orix Corp ADR 4.0969 35 B 0.0286 0.7 43.5 K 178.22 K
EXR Extra Space Storage Inc 34.926 34.68 B 0.2985 0.86 592.1 K 20.68 M
ZTS Zoetis Inc Cl A 32.4757 34.07 B 0.2543 0.79 4.22 M 137.07 M
RMD Resmed Inc 46.0841 32.93 B 0.3545 0.78 876.2 K 40.38 M
CCJ Cameco Corp 17.20 31.74 B 0.1856 1.09 1.56 M 26.77 M
AEE Ameren Corp 27.7164 31.47 B 0.3134 1.14 1.2 M 33.33 M
EC Ecopetrol S.A. ADR 12.7413 31.37 B 0.0873 0.69 643.2 K 8.2 M
FTS Fortis Inc 19.9748 30.79 B 0.2628 1.33 1.3 K 25.97 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ACB Aurora Cannabis Inc 99.60 15.60 18.57 4.06 K 404.08 K
ELE Elemental Royalty Corporation 6467.3809 834.5005 14.81 24 155.22 K
SWP Swiss Water Decaffeinated Coffee Inc 4.611 0.4619 11.13 20.3 K 93.6 K
YCM Commerce Split Corp Capital Shares 3.0218 0.2057 7.3 2.61 K 7.88 K
ATD Alimentation Couche-Tard Inc. 16.3368 0.9658 6.28 72.4 K 1.18 M
CPH Cipher Pharmaceuticals Inc 11.86 0.66 5.89 170.7 K 2.02 M
TCL-B Transcontinental Inc 8.6759 0.4595 5.59 700 6.07 K
HMMC Hemlo Mining Corp. 42.75 2.25 5.56 170 7.27 K
TAL Petrotal Corp 30.8253 1.4337 4.88 955 29.44 K
YGR Yangarra Resources Ltd 3.41 0.15 4.6 1.24 M 4.24 M
TCL-A Transcontinental Inc 8.654 0.3798 4.59 220.95 K 1.91 M
WRG Western Energy Services Corp 1310.40 56.40 4.5 3.67 K 4.82 M
ORIO ORIO 20.7184 0.8817 4.44 2.18 K 45.17 K
SDE Spartan Delta Corp 83.3026 3.4709 4.35 22 1.83 K
IFA Ifabric Corp 3.87 0.16 4.31 22.1 K 85.53 K
WJX Wajax Corp 20.0902 0.803 4.16 218.67 K 4.39 M
FM First Quantum Minerals Ltd 24.2602 0.8379 3.58 2.62 M 63.47 M
HBM Hudbay Minerals Inc 10.8327 0.3291 3.13 511.4 K 5.54 M
QRC Queens Road Capital Investment Ltd 7.4167 0.2182 3.03 916 6.79 K
VBNK Versabank 5.5026 0.158 2.96 900 4.95 K
TXR Torex Resources Inc. 17.4372 0.4954 2.92 365.68 K 6.38 M
TXG Torex Gold Resources Inc 17.5245 0.4978 2.92 3.66 M 64.08 M
CEU Ces Energy Solutions Corp 8.4906 0.2337 2.83 525 K 4.46 M
GBT Bmtc Group Inc 11.9107 0.3073 2.65 41.95 K 499.61 K
CFW Calfrac Well Services Ltd 1010.00 25.50 2.59 6.88 K 6.95 M
BOS Airboss America J 7.5249 0.1874 2.55 21.42 K 161.16 K
PPL Pembina Pipeline Corp 24.11 0.5985 2.55 1.1 M 26.59 M
ACQ Autocanada Inc 59.3119 1.4556 2.52 93.56 K 5.55 M
BB Blackberry Ltd 11.70 0.28 2.45 3.61 M 42.23 M
TOT Total Energy Services Inc 17.874 0.4201 2.41 11.36 K 203.05 K
PBL Pollard Banknote Ltd 4.5686 0.1073 2.41 12.76 K 58.3 K
ET Evertz Technologies Ltd 4.9098 0.1095 2.28 18.1 K 88.87 K
CPX Capital Power Corp 14.1447 0.3116 2.25 209.22 K 2.96 M
PXT Parex Resources Inc 10.0986 0.2159 2.18 312.7 K 3.16 M
S Sherritt Intl Rv 4.1956 0.0887 2.16 653.56 K 2.74 M
EIF Exchange Income Corp 10.1239 0.214 2.16 101.8 K 1.03 M
CKI Clarke Inc 6.6631 0.1384 2.12 7.3 K 48.64 K
CUP-U Caribbean Utilities Company Ltd 5.9485 0.12 2.06 6 K 35.69 K
TRZ Transat At Inc 9.09 0.18 2.02 28.57 K 259.7 K
FMR Future Mineral Resources Inc 5.10 0.10 2 22.59 K 115.21 K
FC Firm Capital Mortgage Inv. Corp 5.1826 0.1003 1.97 14.38 K 74.52 K
OTEX Open Text Corp 24.6454 0.4746 1.96 404.2 K 9.96 M
KEY Keyera Corp 22.7343 0.429 1.92 657.64 K 14.95 M
GDL Goodfellow Inc 4.4907 0.0829 1.88 700 3.14 K
DOO Brp Inc 25.326 0.4649 1.87 14.9 K 377.36 K
LUN Lundin Mining Corp 4.6019 0.0786 1.74 569.8 K 2.62 M
TNT-UN True North Commercial Real Estate Investment Trust 14.1031 0.2391 1.72 9.71 K 136.87 K
CHR Chorus Aviation Inc 27.0974 0.4526 1.7 190.12 K 5.15 M
AIM Aimia Inc 15.5752 0.2528 1.65 756.7 K 11.79 M
OVV Ovintiv Inc 97.0925 1.5442 1.62 324.03 K 31.46 M
GIB-A CGI Inc 39.4795 0.6144 1.58 983.81 K 38.84 M
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 7.5025 0.1135 1.54 1 K 7.5 K
TCW Trican Well 9.9602 0.1422 1.45 358 K 3.57 M
POW Power Corp of Canada Sv 17.4853 0.2265 1.31 626.48 K 10.95 M
AGF-B AGF Management Limited 6.5979 0.0832 1.28 201.88 K 1.33 M
IAG IA Financial Corp Inc 33.324 0.4187 1.27 128.3 K 4.28 M
MDI Major Drilling Grp 7.7937 0.0978 1.27 58.63 K 456.92 K
WPK Winpak Ltd 23.9589 0.2988 1.26 6.27 K 150.32 K
FNV Franco-Nevada Corp 53.4763 0.6458 1.22 385 K 20.59 M
ATRL Atkinsrealis Group Inc 50.4717 0.5802 1.16 320.86 K 16.19 M
DIR-UN Dream Industrial Real Estate Investment Trust 4.6247 0.0519 1.13 150.93 K 698.02 K
CSE-PA Capstone Infrastructure Corp 8.7467 0.0969 1.12 1.6 K 14.04 K
INO-UN Inovalis Real Estate Investment Trust 4.7404 0.0525 1.12 15.07 K 71.45 K
TRP TC Energy Corp 29.793 0.3289 1.12 1.29 M 38.45 M
FTS Fortis Inc 21.8306 0.2379 1.1 443.15 K 9.67 M
MX Methanex Corp 57.8829 0.6289 1.1 185.09 K 10.71 M
LNR Linamar Corp 55.7976 0.5926 1.07 106.09 K 5.92 M
CTC Canadian Tire Corp Ltd 139.1222 1.3933 1.01 358 49.81 K
SU Suncor Energy Inc 28.5076 0.2843 1.01 2.46 M 70.11 M
MKP Mcan Mortgage Corp 5.0514 0.0502 1 19.57 K 98.84 K
PIC-PA Premium Income Corp Pref A 7.5837 0.0719 0.96 5.53 K 41.95 K
QTRH Quarterhill Inc 3.2136 0.0303 0.95 247.7 K 796 K
GWO Great-West Lifeco Inc 18.3679 0.1714 0.94 472.1 K 8.67 M
PBH Premium Brands Holdings Corp 17.4484 0.1616 0.93 12.79 K 223.23 K
BN-PK Brookfield Asset Management Inc Pref K 8.8586 0.082 0.93 3.43 K 30.35 K
NWC The North West Company Inc 15.1811 0.1397 0.93 54.92 K 833.69 K
TWC Twc Enterprises Ltd 9.9493 0.0868 0.88 1.21 K 12.01 K
CFF Conifex Timber Inc 7.2706 0.0633 0.88 400 2.91 K
BPF-UN Boston Pizza Royalties Income Fund 8.7997 0.0758 0.87 9.69 K 85.23 K
MFC Manulife Fin 13.3472 0.1135 0.86 4.41 M 58.81 M
PHX Phx Energy Services Corp 8.5207 0.072 0.85 31.93 K 272.02 K
SGY Surge Energy Inc 38.1103 0.3199 0.85 269.09 K 10.26 M
SYZ Sylogist Ltd 8.2139 0.064 0.79 4.19 K 34.39 K
WILD Wildbrain Ltd 7.5266 0.0576 0.77 766.1 K 5.77 M
TVK Terravest Capital Inc 4.6064 0.0349 0.76 9.5 K 43.76 K
LNF Leons Furniture 9.5351 0.0699 0.74 11.26 K 107.37 K
CU Canadian Utilities Ltd Cl A NV 23.275 0.1705 0.74 177.69 K 4.14 M
TD Toronto-Dominion Bank 35.7269 0.26 0.73 2.7 M 96.59 M
MER Africa Oil Corp 5.564 0.0402 0.73 127.5 K 709.41 K
EFN Element Fleet Management Corp 8.9039 0.0632 0.71 902.97 K 8.04 M
BCE-PS Bce Inc Pref S 11.4299 0.0811 0.71 2.42 K 27.69 K
BCE-PY BCE Inc Pref Y 11.5067 0.0812 0.71 1.12 K 12.91 K
SLF Sun Life Financial Inc 26.176 0.1843 0.71 1.06 M 27.81 M
CNR Canadian National Railway Co. 64.0166 0.45 0.71 966.6 K 61.88 M
CM Canadian Imperial Bank of Commerce 29.3867 0.2061 0.71 2.35 M 69.04 M
FTS-PJ Fortis Srs J Cum Red First Prf 12.9068 0.0904 0.71 151.31 K 1.95 M
LCS-PA Brompton Lifeco Split Corp Pref A 4.9815 0.0344 0.7 120.19 K 598.74 K
EDR Endeavour Silver Corp 5.2729 0.0364 0.7 75.76 K 399.48 K
GTE Gran Tierra Energy Inc 72.60 0.50 0.69 28.45 K 2.07 M
MRU Metro Inc 19.7028 0.1329 0.68 544.24 K 10.72 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 14.6134 82.42 B 0.3334 2.33 23.58 K 344.61 K
MBGAF Mercedes-Benz Group AG 57.2544 43.98 B 1.1495 2.05 49.7 K 2.85 M
HOS Hornbeck Offshore Services, Inc 27.27 1.76 B 0.27 1 806.17 K 21.98 M
MDCN Medican Enterprises Inc 8.55 4.65 M 0.15 1.79 2.86 K 24.48 K
EARI Entertainment Arts Research Inc 3.136 1.11 M 0.138 4.6 2.9 K 9.1 K
ASHI Vapor Hub International Inc. 3.70 60.28 K 0.44 13.5 2.22 K 8.23 K
LOTE Lot78 Inc 3.7129 17.28 K 0.9076 32.35 749 2.78 K
SGMD Sugarmade Inc 25.00 6.6 K 3.00 13.64 30 750
STTO SITO Mobile Ltd. 3.90 5.13 K 0.101 2.66 4.56 K 17.78 K
RTNB root9B Holdings Inc 15.60 610 0.30 1.96 2.34 K 36.46 K
SYNE Synthesis Energy Systems Inc 73.60 157 1.92 2.68 1.64 K 121 K
PEHD Perigee Holdings Inc. 50.00 130 0.60 1.21 528 26.4 K
PZOO Pazoo Inc 500.00 50.00 11.11 35 17.5 K
SRSCQ Sears Canada Inc 13.66 0.409 3.09 2.48 K 33.81 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 36.75 59.03 M 3.00 8.89 2.1 K 77.17 K
SAG Sterling Metals Corp 170.00 6.48 M 40.00 30.77 20 3.4 K
AZR Azarga Metals Corp 3.50 315.11 K 0.50 16.67 55.88 K 195.56 K
FUSE Fuse Cobalt Inc 6.50 2.00 44.44 3.3 K 21.46 K
MOON Blue Moon Metals Inc 5.00 1.00 25 237 1.19 K
KIP Kiplin Metals Inc 89.10 13.50 17.86 39.63 K 3.53 M
WGT Westgate Energy Inc. 55.2222 7.4944 15.7 28 1.55 K
TIE Coloured Ties Capital Inc. 4.5941 0.5823 14.51 103.8 K 476.87 K
RTM RT Minerals Corp 80.00 10.00 14.29 193 15.44 K
LOD Lode Gold Resources Inc. 14.40 1.80 14.29 2.23 K 32.04 K
ENA Enablence Technologies Inc 10.80 1.20 12.5 220 2.38 K
SRC Stakeholder Gold Corp 21.60 2.00 10.2 138 2.98 K
GIP Green Impact Partners Inc 137.50 12.50 10 87 11.96 K
VRB Vanadiumcorp Resource Inc 5.50 0.50 10 1.05 K 5.8 K
AVN Avanti Energy Inc 18.50 1.50 8.82 2.82 K 52.1 K
NVX NV Gold Corporation 12.50 1.00 8.7 664 8.3 K
BKM Pacific Booker Minerals Inc 4.10 0.30 7.89 17.36 K 71.18 K
REX Orex Minerals Inc 3.45 0.25 7.81 13.5 K 46.58 K
AAZ Azincourt Energy Corp 3.0111 0.1585 5.56 4.57 K 13.77 K
MVI-H Monitor Ventures Inc 14.75 0.75 5.36 5.21 K 76.8 K
MXL-H MX Gold Corp 8.00 0.40 5.26 32.62 K 260.96 K
SLG PetroTal Corp 5.7122 0.2657 4.88 95.5 K 545.52 K
XIM Ximen Mining Corp 12.25 0.50 4.26 5.5 K 67.38 K
RX BioSyent Inc 9.2555 0.356 4 85.7 K 793.2 K
VCG Visionary Copper and Gold Mines Inc. 3.20 0.10 3.23 1.43 K 4.58 K
CTA Centaurus Energy Inc 255.00 5.00 2 2.45 K 625.26 K
CTEK CLEANTEK Industries Inc 102.3529 1.7647 1.75 1.26 K 129.07 K
UCU Ucore Rare Metals Inc 3.15 0.05 1.61 10.7 K 33.71 K
OGW Ongwe Minerals Inc. 24.00 0.32 1.35 1.16 K 27.74 K
FP FP Newspapers Inc 3.7887 0.0261 0.69 4.46 K 16.89 K
© 2026 - CastFwd Corp.