Gainer Valuations for 2 October 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 2 October 2014 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CBOE CBOE Global Markets Inc 46.5566 38.06 B 0.7711 1.68 710.2 K 33.06 M
GSAT Globalstar 45.30 11.19 B 0.60 1.34 1.98 M 89.88 M
SIM Grupo Simec S.A. DE C.V. ADR 12.6808 3.74 B 0.14 1.12 5.24 K 66.38 K
SEB Seaboard Corporation 2568.9729 3.61 B 18.4971 0.73 1.2 K 3.08 M
NHC National Healthcare Corp 40.3546 3.27 B 0.564 1.42 20.6 K 831.3 K
PRK Park National Corp 48.7102 3.25 B 0.3603 0.75 19.8 K 964.46 K
NG Novagold Resources Inc 3.01 2.74 B 0.07 2.38 765.25 K 2.3 M
NOG Northern Oil and Gas 113.0034 2.49 B 1.1332 1.01 117.73 K 13.3 M
TMP Tompkinstrustco 31.107 1.45 B 0.3635 1.18 31.1 K 967.43 K
REPX Riley Exploration Permian Inc 44.0243 912.51 M 2.5962 6.27 459 20.21 K
BHB Bar Harbor Bankshares 12.9729 692.94 M 0.156 1.22 3.75 K 48.65 K
GORO Gold Resource Corp 4.2455 588.21 M 0.1445 3.52 390.02 K 1.66 M
GENC Gencor Industries IN 6.5667 252.85 M 0.0934 1.44 10.21 K 67.05 K
ELLO Ellomay Capital Ltd 9.5972 250.23 M 0.1094 1.15 3.64 K 34.9 K
CMT Core Molding Technologies Inc 13.9462 193.6 M 0.2967 2.17 13.3 K 185.48 K
EPM Evolution Petroleum Corp 4.7462 143.41 M 0.1265 2.74 83.3 K 395.36 K
LODE Comstock Mining Inc 302.50 127.01 M 10.00 3.42 564 170.61 K
SIF Sifco Industries 31.4751 124.73 M 0.9942 3.26 8 K 251.8 K
BDL Flanigan's Enterprises 17.2228 121.04 M 0.3441 2.04 17.89 K 308.03 K
MHH Mastech Holdings Inc 5.205 75.9 M 0.225 4.52 406 2.11 K
TGEN TGEN 5.65 50.72 M 0.2399 4.43 22.21 K 125.51 K
IBIO Ibio Inc 3550.00 50.06 M 500.00 16.39 250 887.5 K
DXR Daxor Corp 6.0864 49.8 M 0.0974 1.63 19.13 K 116.41 K
CTM Castellum Inc 82.50 42.69 M 12.00 17.02 9 742.5
XTNT Xtant Medical Holdings Inc 53.22 38.49 M 2.46 4.85 6.76 K 359.93 K
NNVC Nanoviricides Inc 66.40 36.27 M 3.60 5.73 21.48 K 1.43 M
COHN Cohen & CO Inc 7.7842 34.52 M 0.1168 1.52 380 2.96 K
CVM Cel-Sci Corp 667.50 24.8 M 22.50 3.49 183 122.15 K
RVP Retractable Technologies 3.68 16.45 M 0.09 2.51 100.6 K 370.21 K
INUV Inuvo Inc 14.10 6.27 M 0.10 0.71 14.07 K 198.39 K
PW Power REIT 10.23 2.59 M 0.09 0.89 1.45 K 14.83 K
ENSV Enservco Corpporation 54.15 29.09 K 2.25 4.34 18.11 K 980.87 K
SCPX Scorpius Holdings Inc 92438.9375 12.23 K 7046.9141 8.25 3 277.32 K
PCG-P-I Pacific Gas & Electric Company. 4.36% 1st Preferred Stock 19.2983 0.4661 2.48 18.6 K 358.99 K
PCG-P-G Pacific Gas & Electric Company. 4.80% 1st Preferred Stock 21.6077 0.314 1.47 1.3 K 28.07 K
PCG-P-E Pacific Gas & Electric Company. 5% 1st A Preferred Stock 20.389 0.1898 0.94 332 6.77 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
KC Coffee 208.60 8.20 4.09 25.33 K 5.28 M
FC Feeder Cattle 201.25 2.675 1.35 2.69 K 540.56 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 8305.8096 5.68 T 66.5293 0.81 16.33 M 135.67 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 22.0308 5.06 T 0.1588 0.73 191.03 M 4.21 B
META Meta Platforms Inc 76.4798 1.64 T 0.5258 0.69 36.49 M 2.79 B
TSLA Tesla Inc 16.7613 1.5 T 0.7453 4.65 135.03 M 2.26 B
AMD Advanced Micro Devices 3.39 844.99 B 0.04 1.19 27.9 M 94.6 M
MU Micron Technology 32.9745 820.41 B 0.3024 0.93 27.34 M 901.42 M
COST Costco Wholesale 100.9859 472.44 B 0.8269 0.83 1.55 M 156.1 M
PANW Palo Alto Networks Inc 16.3633 267.11 B 0.465 2.92 15.26 M 249.65 M
NFLX Netflix Inc 6.4283 259.77 B 0.1597 2.55 184.53 M 1.19 B
TMUS T-Mobile US 27.6907 179.1 B 0.6634 2.45 10.53 M 291.67 M
ISRG Intuitive Surg Inc 52.1822 158.99 B 0.76 1.48 2.26 M 117.94 M
ADP Automatic Data Processing, Inc. 56.2762 120.58 B 0.8384 1.51 3.01 M 169.28 M
STX Seagate Technology 32.9863 115.15 B 0.2615 0.8 2.31 M 76.34 M
CME CME Group Inc 50.1533 110.63 B 0.6361 1.28 2.3 M 115.33 M
WDC Western Digital Cp 59.5977 108.25 B 0.3321 0.56 2.01 M 119.72 M
CSX CSX Corp 8.7342 94.62 B 0.0697 0.8 25.56 M 223.26 M
CDNS Cadence Design Systems, Inc. 17.15 91 B 0.20 1.18 2.3 M 39.49 M
FTNT Fortinet Inc 4.998 90.79 B 0.042 0.85 6.87 M 34.32 M
ROST Ross Stores Inc 33.8894 76.65 B 0.3666 1.09 3.07 M 104.15 M
ORLY O'Reilly Automotive 10.0634 71.92 B 0.1007 1.01 8 M 80.54 M
MPWR Monolithic Power Sys 39.7292 66.21 B 0.5585 1.43 248.8 K 9.88 M
FAST Fastenal Company 8.3872 62.92 B 0.1771 2.16 6.25 M 52.45 M
PCAR Paccar Inc 24.685 55.58 B 0.3678 1.51 4.38 M 108.22 M
ADSK Autodesk Inc 57.74 54.36 B 2.08 3.74 10.21 M 589.25 M
MSTR Strategy 13.374 51.25 B 0.515 4 610.87 K 8.17 M
FANG Diamondback Energy 57.8672 49.71 B 0.6688 1.17 1.7 M 98.64 M
WDAY Workday Inc 81.64 45.52 B 1.12 1.39 1.15 M 93.75 M
COHR Coherent Inc 11.65 42.28 B 0.15 1.3 119 K 1.39 M
UAL United Airlines Holdings Inc 46.13 39.17 B 0.66 1.45 5.26 M 242.68 M
JD Jd.com Inc ADR 23.3633 38.23 B 0.6094 2.68 4.96 M 115.91 M
NBIS Nebius Group N.V. 26.98 36.43 B 0.53 2 3.92 M 105.72 M
ACGL Arch Capital Grp Ltd 17.357 35.53 B 0.1236 0.72 1.61 M 28.03 M
ESLT Elbit Systems Ltd 54.7471 34.69 B 0.7548 1.4 18.2 K 996.4 K
ODFL Old Dominion Freight Line Inc 21.9983 34.62 B 0.1594 0.73 1.41 M 30.99 M
GMAB Genmab A/S ADR 4.318 33.25 B 0.098 2.32 5 K 21.59 K
ILMN Illumina Inc 155.1945 32.49 B 0.8171 0.53 815.82 K 126.61 M
HBAN Huntington Bcshs 6.1336 31.92 B 0.0507 0.83 10.92 M 66.95 M
RYAAY Ryanair Hlds Plc ADR 20.4425 31.7 B 0.4091 2.04 708.97 K 14.49 M
CPRT Copart Inc 3.93 29.92 B 0.03 0.77 7.82 M 30.73 M
DXCM Dexcom 10.1625 29.81 B 0.3925 4.02 2.07 M 20.99 M
VRSN Verisign Inc 54.8358 27.91 B 1.1951 2.23 1.48 M 81.38 M
BIDU Baidu Inc ADR 214.80 27.14 B 2.77 1.31 3.95 M 848.14 M
DLTR Dollar Tree Inc 55.75 26.42 B 0.46 0.83 1.87 M 104.26 M
INSM Insmed Inc 13.30 26.21 B 0.73 5.81 1 M 13.33 M
CASY Casey's General Stor 66.0901 25.82 B 0.7144 1.09 284.16 K 18.78 M
FCNCA First Citizens Bancs 205.1909 25.68 B 3.5381 1.75 10.8 K 2.22 M
AXON Axon Enterprise Inc 15.26 24.64 B 0.67 4.59 2.07 M 31.55 M
EXPD Expeditors Intl 34.655 24.43 B 0.388 1.13 1.31 M 45.35 M
VTRS Viatris Inc 37.6876 23.95 B 0.9969 2.72 15.73 M 592.79 M
RGLD Royal Gold Inc 57.1281 23.2 B 0.3992 0.7 681.5 K 38.93 M
ENTG Entegris Inc 11.2214 21.17 B 0.2106 1.91 520.13 K 5.84 M
JBHT J B Hunt Transport 66.8812 21.09 B 1.13 1.72 850.24 K 56.86 M
WWD Woodward Inc 43.5146 19.73 B 0.3891 0.9 381.56 K 16.6 M
TSCO Tractor Supply Company 10.4475 19.54 B 0.1046 1.01 4.09 M 42.77 M
SWKS Skyworks Solutions 42.5416 19.45 B 0.2459 0.58 6.32 M 268.9 M
SSNC SS&C Technologies 19.2841 18.5 B 0.1292 0.67 212.6 K 4.1 M
FFIV F5 Networks Inc 118.71 18.03 B 1.63 1.39 745.55 K 88.5 M
EWBC East West Bancorp 26.202 17.91 B 0.1702 0.65 588.41 K 15.42 M
GEN Gen Digital Inc 8.6818 17.8 B 0.1115 1.3 3.84 M 33.36 M
MTSI Macom Technology S 21.99 17.3 B 0.30 1.38 108.6 K 2.39 M
NBIX Neurocrine Bioscienc 15.68 17.12 B 0.23 1.49 478.66 K 7.51 M
HAS Hasbro Inc 38.0234 17.04 B 0.2821 0.75 739.8 K 28.13 M
HTHT Huazhu Group Ltd ADR 5.4581 15.98 B 0.0428 0.79 234.01 K 1.28 M
ICLR Icon Plc 56.88 15.33 B 0.86 1.54 550.58 K 31.32 M
CHRW C.H. Robinson Ww 50.5273 14.96 B 0.6956 1.4 1.92 M 97.24 M
MANH Manhattan Assoc 33.19 14.95 B 0.69 2.12 438.9 K 14.57 M
CHKP Check Point Software 68.66 14.76 B 0.72 1.06 753.88 K 51.76 M
MKSI Mks Instruments Inc 30.0067 14.43 B 0.5183 1.76 285.6 K 8.57 M
ERIE Erie Indemnity Company 59.5537 14.23 B 1.5772 2.72 50.4 K 3 M
FIVE Five Below Inc 40.05 13.96 B 1.11 2.85 722.36 K 28.93 M
LULU Lululemon Athletica 42.36 12.78 B 0.90 2.17 4.87 M 206.26 M
TXRH Texas Roadhouse Inc 24.0452 12.35 B 0.3967 1.68 585.16 K 14.07 M
JKHY Jack Henry & Assoc 48.3568 12.28 B 0.2777 0.58 348.5 K 16.85 M
HALO Halozyme Therapeutic 9.01 11.69 B 0.10 1.12 1.17 M 10.55 M
FDS FactSet Research Systems Inc 107.706 11.5 B 1.0884 1.02 282.48 K 30.42 M
TECH Bio-Techne Cp 21.463 11.44 B 0.188 0.88 852.54 K 18.3 M
DPZ Domino's Pizza Inc Common Stock 68.1287 10.86 B 0.4215 0.62 553.5 K 37.71 M
ENSG The Ensign Group IN 15.3241 10.8 B 0.2353 1.56 117.8 K 1.81 M
SMTC Semtech Corp 27.55 10.59 B 0.30 1.1 799.71 K 22.03 M
WTFC Wintrust Financial Corp 38.2384 10.43 B 0.365 0.96 148.11 K 5.66 M
TTEK Tetra Tech Inc 4.6212 10.41 B 0.0585 1.28 1.8 M 8.31 M
UMBF Ump Financial Corp 45.1746 10.32 B 0.6816 1.53 97.3 K 4.4 M
VSAT Viasat Inc 55.84 10.31 B 0.75 1.36 237.43 K 13.26 M
PODD Insulet Corp 38.04 10.27 B 1.23 3.34 385.61 K 14.67 M
SSB South State Cp 44.0775 10.23 B 0.8967 2.08 38 K 1.67 M
MDGL Madrigal Pharmaceuticals Inc 110.60 10.05 B 4.20 3.95 52.93 K 5.85 M
TGTX Tg Therapeuticscmn 10.49 9.84 B 0.14 1.35 304.3 K 3.19 M
LFUS Littelfuse Inc 74.9888 9.74 B 0.5098 0.68 88.32 K 6.62 M
ONB Old National Bncp 8.9422 9.55 B 0.0968 1.09 616.7 K 5.51 M
PCTY Paylocity Hld Corp 20.67 9.34 B 0.89 4.5 113.93 K 2.35 M
MORN Morningstar Inc 61.2941 9.15 B 0.3813 0.63 63 K 3.86 M
SAIA Saia Inc 49.68 9.06 B 1.15 2.37 145.78 K 7.24 M
AEIS Advanced Energy 18.6781 8.97 B 0.2745 1.49 338.6 K 6.32 M
RMBS Rambus Inc 12.05 8.65 B 0.125 1.05 827.8 K 9.97 M
AMKR Amkor Technology 7.7831 8.54 B 0.1023 1.33 1.43 M 11.14 M
CBSH Commerce Bancshares 24.4747 7.96 B 0.1431 0.59 402.75 K 9.86 M
CYTK Cytokinetics 3.51 7.83 B 0.06 1.74 159.57 K 560.1 K
POOL Pool Corp 47.7198 7.77 B 1.0182 2.18 177.8 K 8.48 M
TTMI TTM Technologies 6.62 7.61 B 0.10 1.53 333.94 K 2.21 M
IDCC Interdigital Inc 32.0113 7.53 B 0.333 1.05 365.11 K 11.69 M
VICR Vicor Cp 8.95 7.46 B 0.25 2.87 48.36 K 432.83 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 15.4924 2.06 T 0.145 0.94 22.94 M 355.35 M
BRK-A Berkshire Hathaway Inc (Class A) 206250.00 1.25 T 1395.00 0.68 864 178.2 M
BRK-B Berkshire Hathaway Inc (Class B) 137.64 1.25 T 1.02 0.75 4.59 M 632.43 M
HD Home Depot 70.44 350.19 B 0.9317 1.34 5.99 M 422.02 M
PM Philip Morris International Inc 47.7673 302.76 B 0.4198 0.89 5.51 M 263.19 M
MS Morgan Stanley 25.0816 293.53 B 0.2342 0.94 8.47 M 212.49 M
GS Goldman Sachs Group 145.8476 262.53 B 1.7385 1.21 2.78 M 405.84 M
BABA Alibaba Group Holding ADR 84.5062 255.54 B 0.9318 1.11 21.47 M 1.81 B
BML-PL Bank of America Corporation 11.6587 237.7 B 0.088 0.76 27.46 K 320.16 K
BAC-PE Bank of America Corporation 12.3549 226.98 B 0.0795 0.65 10.98 K 135.71 K
BHP BHP Billiton Ltd ADR 25.0091 206.16 B 0.1404 0.56 5.24 M 131.12 M
APH Amphenol Corp 11.0738 197.42 B 0.0695 0.63 6.66 M 73.76 M
SCHW The Charles Schwab Corp 25.1946 160.88 B 0.2255 0.9 11.02 M 277.54 M
TJX TJX Companies 25.6097 150.61 B 0.3119 1.23 6.25 M 159.98 M
CB Chubb Ltd 82.3126 141.03 B 0.6372 0.78 1.21 M 99.44 M
RIO Rio Tinto Plc ADR 21.1506 137.5 B 0.1555 0.74 3.02 M 63.98 M
SPGI S&P Global Inc 74.3151 137.23 B 0.482 0.65 1.57 M 117.05 M
PGR Progressive Corp 18.1626 134.27 B 0.1218 0.68 2.04 M 37.02 M
LOW Lowe's Companies 43.0843 130.09 B 0.3493 0.82 4.47 M 192.66 M
MDT Medtronic Inc 46.9561 129.95 B 0.2468 0.53 10.37 M 487.07 M
MCK Mckesson Corp 179.0047 124.99 B 2.0946 1.18 954.4 K 170.84 M
NEM Newmont Mining Corp 18.1138 124.66 B 0.2101 1.17 8.72 M 158.01 M
SYK Stryker Corp 71.5338 123.45 B 0.3588 0.5 1.36 M 97.04 M
COF Capital One Financial Corp 65.6302 117.8 B 0.4207 0.65 2.72 M 178.63 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 3.7463 117.8 B 0.0251 0.67 48.88 M 183.11 M
CVS CVS Corp 57.4162 113.89 B 0.6598 1.16 6.3 M 361.55 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 8.3331 110.91 B 0.0538 0.65 15.65 M 130.44 M
HCA Hca Holdings Inc 64.3875 105.37 B 0.8539 1.34 3.47 M 223.55 M
NOW Servicenow Inc 57.92 103.39 B 0.62 1.08 875.1 K 50.69 M
ICE Intercontinental Exchange 34.1869 98.56 B 0.6311 1.88 4.96 M 169.46 M
AEM Agnico-Eagle Mines Ltd 24.8344 96.29 B 0.8445 3.52 2.57 M 63.9 M
EMR Emerson Electric Company 45.7021 93.84 B 0.5443 1.21 3.89 M 177.8 M
PWR Quanta Services 34.7348 87.87 B 0.1772 0.51 1.44 M 50.08 M
FCX Freeport-Mcmoran Inc 27.8849 86.61 B 0.1652 0.6 14.23 M 396.82 M
ECL Ecolab Inc 99.5125 85.83 B 0.527 0.53 1.3 M 129.41 M
CP Canadian Pacific Railway 38.0147 81.56 B 1.9295 5.35 13.47 M 511.91 M
ASX Ase Industrial Holding Co. Ltd ADR 3.5571 78.32 B 0.0932 2.69 1.21 M 4.31 M
RSG Republic Services 31.0599 75.43 B 0.2197 0.71 2.24 M 69.56 M
GM General Motors Company 25.3248 75.3 B 0.5267 2.12 20.79 M 526.62 M
FDX Fedex Corp 134.7261 74.82 B 0.754 0.56 1.75 M 235.39 M
NSC Norfolk Southern Corp 85.6674 73.66 B 1.1436 1.35 2.04 M 174.52 M
TGT Target Corporation 44.3954 73.5 B 0.3548 0.81 3.2 M 142.06 M
APD Air Products and Chemicals 92.8466 69.53 B 0.6849 0.74 2.63 M 244.11 M
KMI Kinder Morgan 22.0794 69.48 B 0.6671 3.12 19.07 M 420.97 M
GWW W.W. Grainger 210.0774 68.95 B 1.8033 0.87 474.8 K 99.74 M
URI United Rentals 102.1286 68.41 B 0.9879 0.98 2.47 M 252.05 M
MET Metlife Inc 35.0582 64.65 B 0.2201 0.63 5.25 M 183.92 M
ALL Allstate Corp 47.7081 64.61 B 0.2575 0.54 1.96 M 93.59 M
CAH Cardinal Health 55.1068 64.09 B 0.3451 0.63 2.71 M 149.53 M
CMI Cummins Inc 97.7476 62.52 B 1.4113 1.46 5.18 M 506.79 M
DAL Delta Air Lines Inc 30.7441 60.66 B 0.3312 1.09 19.36 M 595.24 M
TRGP Targa Resources 80.4729 60.32 B 1.1571 1.46 398.4 K 32.06 M
TFC Truist Financial Corp 23.6905 60.24 B 0.1332 0.57 4.25 M 100.67 M
EW Edwards Lifesciences Corp 17.38 59.81 B 0.1483 0.86 4.24 M 73.73 M
NKE Nike Inc 40.6382 57.44 B 0.7281 1.82 8.74 M 355.35 M
OXY Occidental Petroleum Corp 64.8093 56.88 B 0.633 0.99 5.6 M 363.05 M
AZO Autozone 513.30 51.78 B 5.29 1.04 277.77 K 142.58 M
CVE Cenovus Energy Inc 20.4502 50.01 B 0.1624 0.8 1.89 M 38.58 M
TEVA Teva Pharmaceutical Industries Ltd ADR 49.60 49.47 B 1.1341 2.34 6.6 M 327.58 M
VALE Vale S.A. ADR 5.1206 49.28 B 0.1062 2.12 29.41 M 150.62 M
HEI Heico Corp 23.6372 48.23 B 0.3438 1.48 219.14 K 5.18 M
WCN Waste Connections Inc 28.0699 47.83 B 0.2048 0.73 754.8 K 21.19 M
MSCI MSCI Inc 41.812 47.75 B 0.9135 2.23 888.9 K 37.17 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 69.281 45.12 B 0.6135 0.89 234.7 K 16.26 M
ABEV Ambev S.A. ADR 3.9378 42.7 B 0.0736 1.9 19.36 M 76.22 M
PRU Prudential Financial Inc 52.4152 42.29 B 0.2738 0.53 2.01 M 105.57 M
UI Ubiquiti Networks 34.6725 41.5 B 0.7034 2.07 1.45 M 50.38 M
DHI D.R. Horton 18.0662 40.63 B 0.1587 0.89 5.27 M 95.16 M
STM Stmicroelectronics N.V. ADR 6.406 39.96 B 0.0503 0.79 675 K 4.32 M
FIX Comfort Systems USA 12.5001 38.92 B 0.1384 1.12 147.48 K 1.84 M
SYY Sysco Corp 27.4625 38.21 B 0.1404 0.51 2.48 M 68.1 M
CCI Crown Castle International Corp 49.8715 38.02 B 0.3222 0.65 2.27 M 113.38 M
CHT Chunghwa Telecom Co. Ltd ADR 19.0488 37.86 B 0.1145 0.6 73.3 K 1.4 M
TKO Tko Group Holdings Inc Cl A 11.6556 37.57 B 0.355 3.14 832.1 K 9.7 M
HIG Hartford Financial Services Group 28.813 36.85 B 0.1571 0.55 4.24 M 122.2 M
HEI-A HEICO Corporation 20.1418 35.86 B 0.1754 0.88 14.34 K 288.87 K
EXR Extra Space Storage Inc 33.8366 34.68 B 0.1767 0.52 519 K 17.56 M
ZTS Zoetis Inc Cl A 33.52 34.07 B 0.4177 1.26 3.67 M 123.03 M
GFI Gold Fields Ltd ADR 3.1141 33.99 B 0.0835 2.76 6.12 M 19.05 M
P Everpure, Inc. 24.18 33.98 B 0.95 4.09 7.24 M 174.96 M
IRM Iron Mountain Inc 16.8796 32.98 B 0.2429 1.46 2.32 M 39.1 M
RMD Resmed Inc 43.0925 32.93 B 0.294 0.69 1.05 M 45.23 M
RJF Raymond James Financial 29.7122 32.29 B 0.2649 0.9 789.9 K 23.47 M
WSM Williams-Sonoma 25.2904 30.81 B 0.3087 1.24 1.49 M 37.77 M
FTS Fortis Inc 19.9107 30.79 B 0.141 0.71 7.1 K 141.37 K
DG Dollar General Corp 52.8843 30.29 B 0.6756 1.29 4.01 M 212.17 M
LH Laboratory Corp of America Holdings 83.6272 30.12 B 0.8022 0.97 551.06 K 46.08 M
WST West Pharmaceutical Services 42.1633 28.74 B 0.3324 0.79 208.2 K 8.78 M
BBD Banco Bradesco S.A. ADR 4.132 28.72 B 0.1155 2.88 29.71 M 122.77 M
DGX Quest Diagnostics Inc 47.8417 28.52 B 0.2446 0.51 1.24 M 59.45 M
GPN Global Payments Inc 34.1974 26.88 B 1.6377 5.03 3.87 M 132.18 M
TPR Tapestry Inc 25.1251 26.65 B 0.2426 0.97 3.91 M 98.21 M
BBDO Banco Bradesco S.A. ADR 5.8882 26.49 B 0.1871 3.28 2.59 K 15.26 K
LVS Las Vegas Sands 44.492 26.44 B 0.453 1.03 7 M 311.51 M
DRI Darden Restaurants 32.7641 25.87 B 0.3374 1.04 2.06 M 67.51 M
PHM Pultegroup 15.3868 24.88 B 0.1644 1.08 5.13 M 79.01 M
RL Ralph Lauren Corp 133.8286 23.81 B 3.0109 2.3 1.13 M 150.72 M
SYF Synchrony Financial 19.4556 23.33 B 0.285 1.49 1.25 M 24.38 M
HUBB Hubbell Inc B 95.7258 23.13 B 1.3265 1.41 335.42 K 32.11 M
THC Tenet Healthcare Corp 58.15 23.1 B 0.41 0.71 2.09 M 121.75 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SKE Skeena Resources Ltd 3.20 0.40 14.29 145 464
TAL Petrotal Corp 37.2771 2.8675 8.33 6.34 K 236.37 K
HMMC Hemlo Mining Corp. 31.50 2.25 7.69 761 23.97 K
ACQ Autocanada Inc 49.0113 2.7914 6.04 523.9 K 25.68 M
GFP Greenfirst Forest Products Inc 5.2632 0.2924 5.88 2.34 K 12.31 K
CP Canadian Pacific Kansas City Ltd 42.3799 2.147 5.34 5.42 M 229.85 M
XTC Exco Tech 6.0171 0.2654 4.61 97.79 K 588.4 K
ELD Eldorado Gold 39.1506 1.3858 3.67 2.1 M 82.3 M
VLN Velan Inc Sv 15.4845 0.5161 3.45 1.4 K 21.68 K
AEM Agnico Eagle Mines Ltd 27.5561 0.8968 3.36 980.03 K 27.01 M
TXR Torex Resources Inc. 15.2576 0.4954 3.36 299.79 K 4.57 M
TXG Torex Gold Resources Inc 15.3339 0.4978 3.36 3 M 45.97 M
BLDP Ballard Power Systems Inc 3.49 0.11 3.25 222.29 K 775.78 K
TLO Talon Metals Corp 3.50 0.10 2.94 2.1 K 7.35 K
AGI Alamos Gold Inc Cls A 7.8036 0.2172 2.86 488.26 K 3.81 M
TRZ Transat At Inc 8.98 0.23 2.63 64.41 K 578.39 K
ENGH Enghouse Systems Ltd 13.9636 0.3506 2.58 20.46 K 285.64 K
EQB EQB Inc 26.2168 0.6519 2.55 7.2 K 188.76 K
NG Novagold Res Inc 3.37 0.08 2.43 67.98 K 229.1 K
SWP Swiss Water Decaffeinated Coffee Inc 3.4911 0.0821 2.41 9.8 K 34.21 K
GIB-A CGI Inc 38.2408 0.8225 2.2 3.06 M 116.88 M
JOY Journey Energy Inc 8.2283 0.1737 2.16 61.6 K 506.86 K
FMR Future Mineral Resources Inc 4.90 0.10 2.08 12.51 K 61.3 K
RCI-A Rogers Communications Inc 29.2879 0.4982 1.73 406 11.89 K
HBP Helix Biopharm 9.25 0.15 1.65 22.96 K 212.38 K
K Kinross Gold Corp 3.3393 0.054 1.64 1.94 M 6.47 M
BBD-PD Bombardier Inc Pref D 4.9172 0.0768 1.59 5.73 K 28.18 K
SEA Seabridge Gold Inc 7.0397 0.0997 1.44 14.59 K 102.72 K
CGO Cogeco Inc Sv 36.2608 0.51 1.43 3.3 K 119.55 K
TC Tucows Inc 16.67 0.23 1.4 300 5 K
CPX-PC Capital Powr Cum Rat Rest 3 Pref 11.0466 0.1457 1.34 4.53 K 50.07 K
T Telus Corp 10.7527 0.1411 1.33 2.72 M 29.26 M
OGC Oceanagold Corp 6.5838 0.0823 1.27 162.13 K 1.07 M
BRF-PC Brookfield Renewable Power Inc Preferred Series 3 12.4109 0.1511 1.23 2.2 K 27.3 K
MDI Major Drilling Grp 6.4344 0.0782 1.23 235.82 K 1.52 M
OR Osisko Gold Royalties Ltd 12.352 0.1463 1.2 187.63 K 2.32 M
III Imperial Metals Corp 8.46 0.10 1.2 66.1 K 559.23 K
AQN-PA Algonquin Power A Cum Rr Prf 11.6934 0.1379 1.19 21.3 K 249.03 K
ADN Acadian Timber Corp 6.5052 0.0663 1.03 7.27 K 47.31 K
SRV-UN SIR Royalty Income Fund 5.1738 0.0522 1.02 5.38 K 27.85 K
NA National Bank of Canada 31.6777 0.2927 0.93 1.38 M 43.83 M
BDT Bird Construction Inc 7.9985 0.0729 0.92 103.1 K 824.65 K
CJT Cargojet Inc 18.6939 0.1634 0.88 17.9 K 334.62 K
SGR-UN Slate Grocery REIT 4.277 0.0369 0.87 1.4 K 5.99 K
KPT Kp Tissue Inc 7.2587 0.0599 0.83 15.1 K 109.61 K
CPX-PE Capital Power Corporation Pref E 10.8186 0.0886 0.83 2.93 K 31.73 K
CPX-PA Capital Power Corporation Pref A 10.2767 0.0834 0.82 101 1.04 K
TA-PH Transalta E Cum Red Rate Rst Prf 10.12 0.0821 0.82 5.4 K 54.65 K
HOT-UN American Hotel Income Properties REIT LP 5.7987 0.0438 0.76 34.39 K 199.43 K
UNC United Corp Ltd 4.6453 0.0347 0.75 3.15 K 14.63 K
CVE Cenovus Energy Inc 22.8112 0.1622 0.72 2.61 M 59.62 M
BCE BCE Inc 24.5548 0.1733 0.71 1.87 M 45.94 M
VBNK Versabank 5.2982 0.0372 0.71 200 1.06 K
GEI Gibson Energy Inc 15.659 0.1096 0.7 522.08 K 8.18 M
RCI-B Rogers Communications Inc 27.6164 0.1903 0.69 674.01 K 18.61 M
DS Dividend Select 15 Corp 3.2112 0.0219 0.69 6.6 K 21.19 K
FFH Fairfax Financial Holdings Ltd 400.8946 2.6284 0.66 24.69 K 9.9 M
L Loblaw CO 8.7884 0.0563 0.64 2.57 M 22.56 M
OVV Ovintiv Inc 93.0557 0.5808 0.63 692.87 K 64.48 M
NFI Nfi Group Inc. 9.8851 0.0607 0.62 30.16 K 298.18 K
EDR Endeavour Silver Corp 4.5001 0.0273 0.61 99.83 K 449.26 K
SIA Sienna Senior Living Inc 6.5916 0.0395 0.6 59.27 K 390.68 K
ATRL Atkinsrealis Group Inc 46.7939 0.2767 0.59 441.58 K 20.66 M
CAE Cae Inc 12.5029 0.0732 0.59 560.3 K 7.01 M
WN George Weston Limited 24.1522 0.1394 0.58 348.12 K 8.41 M
FTS Fortis Inc 22.3579 0.1287 0.58 831.79 K 18.6 M
BCE-PD Bce Inc Pref D 11.6111 0.0662 0.57 1.43 K 16.65 K
NOA North American Construction Group Ltd 5.821 0.033 0.57 25.1 K 146.11 K
KXS Kinaxis Inc 16.32 0.09 0.55 1.7 K 27.74 K
MRD Melcor Dev 14.7614 0.0807 0.55 1.87 K 27.63 K
BBD-B Bombardier Inc Series B 92.4155 0.4969 0.54 122.47 K 11.32 M
SAP Saputo Inc 25.7274 0.1356 0.53 539.3 K 13.87 M
ENB-PV Enbridge Inc Pref 1 11.5855 0.0609 0.53 12.61 K 146.09 K
CFF Conifex Timber Inc 7.1802 0.0362 0.51 25.7 K 184.53 K
GWO-PN Great West 3.65% Non Cum N Prf 14.3507 0.0722 0.51 2.18 K 31.28 K
BEP-UN Brookfield Renewable Partners L.P 8.8859 0.0446 0.5 271.12 K 2.41 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNWO Light & Wonder, Inc. 10.76 6.04 B 0.23 2.18 1.3 M 13.97 M
GAMI GAMCO Investors Inc 32.4346 536.94 M 0.7877 2.49 14.11 K 457.75 K
NTPIF Nam Tai Property Inc. 5.88 262.33 M 0.05 0.86 117.84 K 692.91 K
ACRG American Clean Resources Group Inc. 79.00 98.71 M 1.50 1.94 156 12.32 K
MDCN Medican Enterprises Inc 4.00 4.65 M 0.30 8.11 3.36 K 13.45 K
SEII Sharing Economy International Inc 798.00 1.29 M 6.00 0.76 42 33.52 K
EARI Entertainment Arts Research Inc 5.00 1.11 M 1.598 46.97 815 4.08 K
CGAC Code Green Apparel Corp 40.00 1.09 M 5.00 14.29 68 2.72 K
TGHI Touchpoint Group Holdings Inc 424.485 344.25 K 62.9848 17.42 47 19.95 K
ZVOI Zovio Inc 11.32 137.92 K 0.25 2.26 87.71 K 992.83 K
ASHI Vapor Hub International Inc. 3.50 60.28 K 0.10 2.94 1.56 K 5.47 K
ULTRF Ultrapetrol (Bahamas) Limited 3.14 14.07 K 0.09 2.95 26.45 K 83.04 K
CGIP Celadon Group Inc 18.9976 5.66 K 0.4124 2.22 118.64 K 2.25 M
SNLP Syntrol Corp 22.20 4.45 K 5.70 34.55 1.36 K 30.28 K
GPHBF G6 Materials Corp 13.95 1.99 K 0.307 2.25 330 4.6 K
EMWPF Eros Media World Plc 287.00 1.9 K 1.60 0.56 3.48 K 998.19 K
CYRNQ CYRNQ 41.80 799 0.40 0.97 2.81 K 117.25 K
RTNB root9B Holdings Inc 15.60 610 0.15 0.97 1.4 K 21.89 K
SPDC Speed Commerce Inc 43.68 603 1.92 4.6 12.75 K 557.01 K
YVRLF Liquid Media Group Ltd. 81.20 482 1.20 1.5 174 14.13 K
PBYA ProBility Media Corporation 9.00 0.75 9.09 600 5.4 K
VRCI Verde Science Inc 3.584 0.224 6.67 1.46 M 5.25 M
ESINQ ITT Educational Services Inc 4.41 0.23 5.5 923.93 K 4.07 M
HMNY Helios and Matheson Analytics Inc 687.475 34.975 5.36 9 6.19 K
TREVQ Trevali Mining Corporation 10.20 0.21 2.1 1.85 K 18.87 K
SOGFF Strategic Oil & Gas Ltd 7.60 0.11 1.47 1.6 K 12.16 K
SRSCQ Sears Canada Inc 9.765 0.065 0.67 7.09 K 69.24 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LMG Lincoln Gold Mining Inc 11.00 4.00 57.14 524 5.76 K
GPUS Alset AI Ventures Inc. 20.40 6.00 41.67 375 7.65 K
PLAN Progressive Planet Solutions Inc 22.50 4.50 25 2.9 K 65.25 K
LOD Lode Gold Resources Inc. 10.80 1.80 20 206 2.22 K
GAMA Gamma Resources Ltd. 3.36 0.56 20 2.11 K 7.08 K
KIP Kiplin Metals Inc 93.15 9.45 11.29 119.14 K 11.1 M
SLG PetroTal Corp 6.9077 0.5313 8.33 634.1 K 4.38 M
AVN Avanti Energy Inc 21.50 1.50 7.5 520 11.18 K
MXL-H MX Gold Corp 5.20 0.30 6.12 22.48 K 116.87 K
EGT Eguana Technologies Inc 3.50 0.20 6.06 3.01 K 10.54 K
NEXG NeXGold Mining Corp 4.20 0.24 6.06 492 2.07 K
LTV Leonovus Inc 8.40 0.30 3.7 1.82 K 15.26 K
NAR North Arrow Minerals Inc 6.00 0.20 3.45 12.64 K 75.84 K
OGW Ongwe Minerals Inc. 17.60 0.48 2.8 250 4.4 K
BKM Pacific Booker Minerals Inc 3.90 0.10 2.63 2.33 K 9.09 K
MVI-H Monitor Ventures Inc 10.875 0.25 2.35 1.57 K 17.05 K
EDM EDM Resources Inc. 3.60 0.05 1.41 10.6 K 38.16 K
© 2026 - CastFwd Corp.