Gainer Valuations for 20 October 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 20 October 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 66.9255 58.19 B 1.5578 2.38 3 M 200.88 M
CBOE CBOE Global Markets Inc 48.073 36.81 B 1.5164 3.26 713.8 K 34.31 M
SEB Seaboard Corporation 2876.7039 3.62 B 16.9707 0.59 500 1.44 M
PRK Park National Corp 49.8878 3.26 B 0.341 0.69 17.9 K 892.99 K
NOG Northern Oil and Gas 87.7476 2.44 B 0.8904 1.03 153.2 K 13.44 M
CET Central Securities Corp 12.2325 1.68 B 0.1105 0.91 24.5 K 299.7 K
ESBA Empire State Realty Op LP 12.0707 1.46 B 0.1747 1.47 33.9 K 409.2 K
OGCP Empire State Realty Op LP Se 12.1293 1.42 B 0.4598 3.94 3.39 K 41.11 K
FISK Empire State Realty Op LP Se 11.9171 1.41 B 0.2523 2.16 4.65 K 55.37 K
REPX Riley Exploration Permian Inc 44.0431 895.04 M 1.7715 4.19 541 23.83 K
OBE Obsidian Energy Ltd 31.4865 606.63 M 0.3879 1.25 474.07 K 14.93 M
GORO Gold Resource Corp 4.1195 573 M 0.0564 1.39 348.34 K 1.43 M
CIX Compx International Inc 6.5478 500.32 M 0.2328 3.69 6.64 K 43.48 K
RLGT Radiant Logistics 3.87 429.39 M 0.16 4.31 126.37 K 489.07 K
GTE Gran Tierra Energy Inc 49.00 338.94 M 2.20 4.7 161.38 K 7.91 M
BKTI Bk Technologies Inc 19.0157 261.44 M 0.598 3.25 7.45 K 141.65 K
PED Pedevco Corp 204.00 192.87 M 6.00 3.03 397 80.99 K
INTT Intest Corp 4.553 175.2 M 0.093 2.09 33.28 K 151.51 K
ECF Ellsworth Convertible Growth and Income 3.5362 158.02 M 0.0295 0.84 31.7 K 112.1 K
NEN New England Realty Associates 34.5004 156.05 M 0.3439 1.01 3.4 K 117.3 K
USBC USBC, Inc. 420.00 147.54 M 60.00 16.67 22 9.24 K
ESP Espey Mfg. & Electronics 11.9536 147.09 M 0.4078 3.53 10.5 K 125.51 K
EPM Evolution Petroleum Corp 4.4223 142.21 M 0.0303 0.69 30.3 K 134 K
BCV Bancroft Convertible Fund 7.6816 120.03 M 0.1121 1.48 17.9 K 137.5 K
GLU Gabelli Global Utility 8.1842 113.79 M 0.0585 0.72 8.5 K 69.57 K
CATX Perspective Therapeutics Inc 14.00 97.67 M 0.20 1.45 84.01 K 1.18 M
MHH Mastech Holdings Inc 4.455 77.23 M 0.06 1.37 3.75 K 16.7 K
SDEV Stablecoin Development Corporation 77938.0313 65.07 M 4048.7266 5.48 1 77.94 K
CVU CPI Aerostructures 9.90 61.35 M 0.40 4.21 7.66 K 75.78 K
DIT Amcon Distributing Company 65.6902 58.53 M 1.2317 1.91 2.5 K 164.23 K
DXR Daxor Corp 6.398 50.91 M 0.0779 1.23 600 3.84 K
ATNM Actinium Pharmaceuticals Inc 219.2998 48.42 M 9.90 4.73 1.82 K 399.78 K
FSP Franklin Street Properties 6.3124 40.53 M 0.0644 1.03 906.6 K 5.72 M
XTNT Xtant Medical Holdings Inc 48.96 39.06 M 0.72 1.49 1.95 K 95.57 K
COHN Cohen & CO Inc 7.0836 32.45 M 0.0778 1.11 156 1.11 K
BESS Bimergen Energy Corporation 71.40 27.11 M 1.40 2 50 3.57 K
CPHI China Pharma Holdings 22.85 24.3 M 0.25 1.11 179 4.09 K
UUU Universal Security Instruments 4.8837 16.02 M 0.1684 3.57 72 K 351.63 K
REED Reed's, Inc. 1777.9341 14.82 M 20.1711 1.15 82 145.79 K
AIRI Air Industries Group Inc 101.87 13.69 M 1.407 1.4 609 62.04 K
ACCS Access Newswire Inc 8.6253 12.88 M 0.2913 3.5 300 2.59 K
AWX Avalon Holdings Corp 3.49 10.76 M 0.13 3.87 300 1.05 K
CVR Chicago Rivet & Machine Company 22.9204 9.28 M 0.8967 4.07 3.1 K 71.05 K
TOVX Theriva Biologics Inc 14525.00 7.61 M 875.00 6.41 65 944.12 K
INUV Inuvo Inc 12.70 6.46 M 0.30 2.42 13.9 K 176.53 K
VNRX Volitionrx Ltd 3.44 6.01 M 0.09 2.69 20.18 K 69.42 K
PLAG Planet Green Holdings Corp 300.00 5.18 M 5.00 1.69 44 13.2 K
AUMN Golden Minerals Company 16.00 3.4 M 0.50 3.23 4.27 K 68.38 K
ITP IT Tech Packaging Inc 11.70 1.82 M 0.10 0.86 7.98 K 93.4 K
OGEN Oragenics Inc 21060.00 1.6 M 3960.00 23.16 2 42.12 K
ENSV Enservco Corpporation 43.20 29.09 K 1.95 4.73 12.21 K 527.3 K
PCG-P-E Pacific Gas & Electric Company. 5% 1st A Preferred Stock 21.425 1.1309 5.57 185 3.96 K
PCG-P-I Pacific Gas & Electric Company. 4.36% 1st Preferred Stock 19.79 1.0095 5.38 463 9.16 K
PCG-P-G Pacific Gas & Electric Company. 4.80% 1st Preferred Stock 22.5817 0.8586 3.95 261 5.89 K
PCG-P-H Pacific Gas & Electric Company. 4.50% 1st Preferred Stock 20.6112 0.6938 3.48 2.17 K 44.64 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 22.1298 0.1597 0.73 2.1 K 46.49 K
PW-P-A Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock 18.5899 0.1255 0.68 330 6.13 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LINE Linear Minerals Corp. 5.5575 1.8525 50 61 339.01

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 17.354 1.1 B 0.087 0.5 23.44 K 406.78 K
RU Rubber 181.90 3.70 2.08 85 15.46 K
FC Feeder Cattle 196.875 2.675 1.38 3.3 K 649.1 K
GC Gold 1251.00 7.00 0.56 48 60.05 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 8227.8398 5.68 T 80.00 0.98 18.44 M 151.72 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 21.9999 5.1 T 0.4609 2.14 310.07 M 6.82 B
MSFT Microsoft Corporation 37.2105 4.05 T 0.3799 1.03 34.53 M 1.28 B
GOOGL Alphabet Inc Class A 26.4008 3.54 T 0.4666 1.8 54.96 M 1.45 B
GOOG Alphabet Inc Class C 25.7592 3.52 T 0.4783 1.89 52.15 M 1.34 B
AMZN Amazon.com Inc 15.3105 2.89 T 0.1285 0.85 64.79 M 991.96 M
META Meta Platforms Inc 76.3508 1.64 T 0.9922 1.32 34.7 M 2.65 B
AVGO Broadcom Inc. 5.9404 1.53 T 0.0639 1.09 14.37 M 85.36 M
TSLA Tesla Inc 15.3647 1.49 T 0.1994 1.31 52.5 M 806.57 M
WMT Walmart Inc. 20.0689 1 T 0.2778 1.4 21.12 M 423.9 M
MU Micron Technology 28.9563 829.5 B 0.8973 3.2 22.36 M 647.4 M
COST Costco Wholesale 103.0973 472.46 B 3.0266 3.02 3.5 M 360.82 M
INTC Intel Corp 24.0731 315.55 B 0.1525 0.64 30.52 M 734.8 M
AMAT Applied Materials 17.4011 294.06 B 0.1648 0.96 10.23 M 178.03 M
LRCX Lam Research Corp 6.0871 276.95 B 0.1818 3.08 18.39 M 111.93 M
PANW Palo Alto Networks Inc 16.8133 270.81 B 0.2583 1.56 12.57 M 211.38 M
TXN Texas Instruments 32.2434 270.37 B 0.5372 1.69 9.5 M 306.38 M
NFLX Netflix Inc 5.1317 262.6 B 0.0304 0.6 335.38 M 1.72 B
AMGN Amgen Inc 99.0763 251.65 B 2.7523 2.86 6.62 M 656.26 M
LIN Linde Plc 101.8239 238.88 B 1.1358 1.13 1 M 102.13 M
GILD Gilead Sciences Inc 70.6095 210.01 B 1.0086 1.45 11.89 M 839.34 M
KLAC K L A-Tencor Corp 44.9088 197.24 B 0.7231 1.64 951.4 K 42.73 M
PEP Pepsico Inc 66.2102 193.35 B 1.4438 2.23 6.88 M 455.73 M
ADI Analog Devices 35.8259 191.24 B 0.3004 0.85 1.88 M 67.51 M
VZ Verizon Communications Inc 26.5514 190.9 B 0.2245 0.85 13.05 M 346.43 M
QCOM Qualcomm Inc 52.9308 183.47 B 0.6068 1.16 6.49 M 343.64 M
TMUS T-Mobile US 25.9216 178.71 B 0.8173 3.26 3.6 M 93.34 M
ISRG Intuitive Surg Inc 53.9177 162.71 B 1.6689 3.19 4.14 M 223.44 M
VRTX Vertex Pharmaceutic 104.77 139.67 B 2.42 2.36 1.18 M 123.48 M
MRVL Marvell Technology Inc 11.1707 139.1 B 0.2867 2.63 4.39 M 48.98 M
IBKR Interactive Brokers 6.2089 132.16 B 0.0847 1.38 1.8 M 11.18 M
SBUX Starbucks Corporation 29.8719 124.77 B 0.4639 1.58 7.96 M 237.69 M
BKNG Booking Holdings Inc 43.3137 121.59 B 1.0131 2.4 14.74 M 638.55 M
ADP Automatic Data Processing, Inc. 56.9359 119.24 B 0.52 0.92 2.13 M 121.01 M
STX Seagate Technology 31.9941 116.19 B 0.5348 1.7 2.29 M 73.28 M
CME CME Group Inc 49.5109 109 B 0.7047 1.44 1.34 M 66.18 M
WDC Western Digital Cp 55.0359 108.47 B 0.6203 1.14 2.61 M 143.4 M
MAR Marriot International 59.8954 107.42 B 1.7963 3.09 3.74 M 223.83 M
CDNS Cadence Design Systems, Inc. 16.62 92.34 B 0.12 0.73 4.1 M 68.22 M
FTNT Fortinet Inc 5.012 89.98 B 0.088 1.79 10.91 M 54.66 M
SNPS Synopsys Inc 38.10 89.49 B 0.27 0.71 567.18 K 21.61 M
MNST Monster Beverage Cp 15.8883 89.41 B 0.5366 3.5 6.5 M 103.32 M
CMCSA Comcast Corporation 18.23 87.04 B 0.2204 1.22 30.29 M 552.24 M
MDLZ Mondelez Intl Inc 25.4835 84.1 B 0.2476 0.98 6.91 M 176.04 M
NTES Netease Inc ADR 14.7476 83.01 B 0.3499 2.43 2.41 M 35.53 M
MELI MercadoLibre Inc 105.7473 77.7 B 2.6595 2.58 400.88 K 42.39 M
ROST Ross Stores Inc 35.0472 76.03 B 0.5409 1.57 2.42 M 84.83 M
ORLY O'Reilly Automotive 10.3307 72.25 B 0.1916 1.89 14.41 M 148.84 M
AEP American Electric Power Company 36.8306 69.88 B 0.499 1.37 2.16 M 79.71 M
KMB Kimberly-Clark Corp 69.9993 68.68 B 1.1533 1.68 1.72 M 120.63 M
MPWR Monolithic Power Sys 34.5041 67.69 B 0.2433 0.71 485.2 K 16.74 M
NXPI Nxp Semiconductors 54.3699 64.63 B 0.9547 1.79 2.79 M 151.44 M
FAST Fastenal Company 7.6348 62.61 B 0.0572 0.75 6 M 45.81 M
NDAQ Nasdaq Inc 11.2923 60.65 B 0.1607 1.44 1.98 M 22.32 M
GRMN Garmin Ltd 37.6462 56.23 B 0.4134 1.11 716.5 K 26.97 M
IDXX Idexx Laboratories 60.29 55.67 B 0.615 1.03 844.4 K 50.91 M
ADSK Autodesk Inc 51.82 55.04 B 1.03 2.03 2.91 M 150.55 M
MSTR Strategy 14.988 53.16 B 0.458 3.15 1.43 M 21.45 M
EBAY Ebay Inc 18.3669 53.11 B 0.4667 2.61 29.69 M 545.38 M
CCEP Coca-Cola Europacific Partners Plc 19.3315 51.56 B 0.369 1.95 2.55 M 49.26 M
XEL XCEL Energy Inc 22.4659 51.46 B 0.2714 1.22 4.27 M 95.92 M
KDP Keurig Dr Pepper Inc 7.9535 50.27 B 0.2194 2.84 1.79 M 14.24 M
FANG Diamondback Energy 49.4116 49.74 B 0.7149 1.47 752.3 K 37.17 M
FITB Fifth Third Bancorp 12.4181 49.12 B 0.1489 1.21 8.81 M 109.36 M
EXC Exelon Corp 16.5963 47.24 B 0.2893 1.77 6.19 M 102.68 M
PAYX Paychex Inc 30.7131 40.85 B 0.179 0.59 1.76 M 53.96 M
UAL United Airlines Holdings Inc 47.29 39.11 B 2.61 5.84 8.64 M 408.57 M
TTWO Take-Two Interactive Software 21.80 38.78 B 0.28 1.3 1.23 M 26.81 M
TER Teradyne Inc 16.0283 38.41 B 0.4815 3.1 3.33 M 53.31 M
JD Jd.com Inc ADR 23.1086 38.33 B 0.3092 1.36 3.29 M 76.1 M
BIIB Biogen Inc 311.41 37.67 B 4.70 1.53 1.51 M 471.41 M
VOD Vodafone Grp Plc ADR 14.5134 36.35 B 0.1041 0.72 4.99 M 72.46 M
ACGL Arch Capital Grp Ltd 17.3444 35.2 B 0.111 0.64 1.48 M 25.73 M
MCHP Microchip Technology 15.4157 33.39 B 0.2877 1.9 7.31 M 112.74 M
RYAAY Ryanair Hlds Plc ADR 19.5623 31.98 B 0.5881 3.1 500.52 K 9.79 M
EXPE Expedia Group Inc 72.5087 30.75 B 2.5155 3.59 2.48 M 179.77 M
DXCM Dexcom 10.50 30.24 B 0.335 3.3 2.15 M 22.59 M
WTW Weight Watchers International, Inc 89.7696 30.16 B 0.4875 0.55 279.16 K 25.06 M
CPRT Copart Inc 3.96 30.06 B 0.07 1.8 5.55 M 21.98 M
KHC Kraft Heinz Company 34.113 28.91 B 0.5433 1.62 2.4 M 81.86 M
FLEX Flextronics Intl Ltd 6.51 28.88 B 0.0436 0.67 3.49 M 22.75 M
CINF Cincinnati Financial 34.1046 28.58 B 0.246 0.73 597.1 K 20.36 M
ULTA Ulta Beauty Inc 119.87 28.44 B 3.30 2.83 1.03 M 123.97 M
TCOM Trip.com Group Ltd ADR 27.5013 27.73 B 0.398 1.47 4.05 M 111.47 M
BIDU Baidu Inc ADR 216.62 27.58 B 4.89 2.31 2.55 M 552.29 M
FWONK Liberty Media F1 Series K 23.5157 27.5 B 0.3476 1.5 448.44 K 10.55 M
VRSN Verisign Inc 54.4901 27.43 B 0.9185 1.71 599.3 K 32.66 M
ON On Semiconductor 7.48 26.9 B 0.04 0.54 5.2 M 38.91 M
FWONA Liberty Media F1 Series A 22.7396 26.18 B 0.2716 1.21 1.41 M 31.98 M
VRSK Verisk Analytics Inc 57.1525 26.11 B 0.4672 0.82 611.9 K 34.97 M
DLTR Dollar Tree Inc 57.34 25.75 B 0.765 1.35 2.25 M 128.84 M
CASY Casey's General Stor 70.2757 25.58 B 0.687 0.99 220.66 K 15.51 M
INSM Insmed Inc 13.52 25.47 B 0.23 1.73 654.63 K 8.85 M
FCNCA First Citizens Bancs 216.6202 25.45 B 1.9177 0.89 13.1 K 2.84 M
INCY Incyte Corp 50.79 24.85 B 0.71 1.42 1.06 M 53.75 M
UTHR United Therapeutic 126.46 24.81 B 1.80 1.44 603.4 K 76.31 M
EXPD Expeditors Intl 34.3705 24.48 B 0.2242 0.66 948.5 K 32.6 M
RGLD Royal Gold Inc 59.037 23.88 B 1.4317 2.49 523.6 K 30.91 M
VTRS Viatris Inc 40.7756 23.53 B 0.6889 1.72 5.95 M 242.48 M
PTC Ptc Inc 35.31 21.28 B 0.285 0.81 503.14 K 17.77 M
ALNY Alnylam Pharmaceuticals 87.99 20.98 B 1.81 2.1 620.2 K 54.57 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 15.9353 2.02 T 0.1145 0.72 11.51 M 183.45 M
LLY Eli Lilly and Company 51.3209 1.26 T 0.4229 0.83 2.9 M 148.87 M
WMT Walmart Stores 20.117 1 T 0.2785 1.4 21.12 M 424.91 M
JPM JP Morgan Chase & Company 41.88 908.43 B 0.318 0.77 10.81 M 452.66 M
V Visa Inc 47.9156 789.02 B 0.4265 0.9 7.63 M 365.83 M
JNJ Johnson & Johnson 72.1835 679.13 B 0.3638 0.51 7.99 M 576.67 M
XOM Exxon Mobil Corporation 61.4835 671.97 B 0.3752 0.61 10.83 M 665.65 M
MA Mastercard Inc 67.2498 571.33 B 0.4481 0.67 3.28 M 220.71 M
ABBV Abbvie Inc 34.1939 518.44 B 0.6536 1.95 17.95 M 613.94 M
KO Coca-Cola Company 30.1786 413.11 B 0.2858 0.96 17.65 M 532.59 M
PG Procter & Gamble Company 64.2347 390.13 B 0.6944 1.09 8.56 M 549.73 M
HD Home Depot 70.1422 352.6 B 1.2295 1.78 5.61 M 393.46 M
GE General Electric Company 101.3539 348.14 B 0.8503 0.85 7.07 M 716.28 M
NVS Novartis Ag ADR 51.1412 309.15 B 0.7388 1.47 1.92 M 98.07 M
PM Philip Morris International Inc 49.3102 301 B 0.5275 1.08 5.54 M 273.07 M
TMO Thermo Fisher Scientific Inc 110.3436 267.38 B 1.9014 1.75 1.87 M 206.27 M
GS Goldman Sachs Group 141.8282 261.39 B 0.7417 0.53 2.31 M 327.33 M
TM Toyota Motor Corp Ltd 86.3078 257.37 B 2.6812 3.21 408.94 K 35.29 M
WFC Wells Fargo & Company 35.4915 256.63 B 0.3537 1.01 15.02 M 533.03 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.5289 244.25 B 0.0595 1.71 1.07 M 3.77 M
BML-PL Bank of America Corporation 11.5047 240.07 B 0.0771 0.67 16.24 K 186.79 K
AXP American Express Company 71.3843 217.47 B 1.2151 1.73 5.23 M 373.42 M
DIS Walt Disney Company 76.8946 205.68 B 1.5195 2.02 8.3 M 638.39 M
C Citigroup Inc 37.2562 201.88 B 0.3391 0.92 13.8 M 514.01 M
MCD McDonald's Corporation 68.413 199.16 B 0.4109 0.6 5.4 M 369.65 M
ABT Abbott Laboratories 33.2503 191.4 B 0.4812 1.47 5.01 M 166.73 M
NVO Novo Nordisk A/S ADR 38.2892 182.45 B 0.5367 1.42 1.15 M 44.19 M
NEE Nextera Energy 19.1064 182.17 B 0.1768 0.93 5.57 M 106.38 M
WELL Welltower Inc 43.694 181.46 B 0.6742 1.57 1.86 M 81.37 M
SAN Banco Santander ADR 5.2915 179.65 B 0.0365 0.69 11.82 M 62.55 M
CRM Salesforce.com Inc 55.2193 176.9 B 0.3942 0.72 3.81 M 210.14 M
BUD Anheuser-Busch Inbev S.A. ADR 85.5228 167.55 B 0.5032 0.59 915.2 K 78.27 M
COP ConocoPhillips 48.1438 161.54 B 0.5246 1.1 6.74 M 324.62 M
SONY Sony Group Corp ADR 3.1639 158.03 B 0.0523 1.68 6.63 M 20.97 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 4.7844 152.29 B 0.0957 2.04 876.8 K 4.19 M
SCCO Southern Copper Corp 19.0362 150.2 B 0.2026 1.08 1.28 M 24.29 M
T American Telephone and Telegraph Inc. 13.5766 146.86 B 0.0792 0.59 15.26 M 207.16 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 6.0032 145.42 B 0.0693 1.17 1.32 M 7.9 M
UL Unilever Plc ADR 31.7664 143.44 B 0.1882 0.6 651.44 K 20.69 M
RIO Rio Tinto Plc ADR 21.673 140.51 B 0.1166 0.54 1.6 M 34.6 M
BA Boeing Company 108.0936 136.6 B 0.9304 0.87 3.68 M 397.38 M
SPGI S&P Global Inc 71.6639 136.57 B 0.6517 0.92 1.26 M 90.6 M
HDB Hdfc Bank Ltd ADR 10.2197 132.77 B 0.1726 1.72 4.35 M 44.43 M
MDT Medtronic Inc 47.7337 131.48 B 1.3833 2.98 12.47 M 595.02 M
LOW Lowe's Companies 43.6493 130.22 B 0.9874 2.31 5.88 M 256.49 M
NEM Newmont Mining Corp 17.7792 130.07 B 0.3501 2.01 4.66 M 82.77 M
PLD Prologis Inc 28.1551 126.93 B 0.3485 1.25 3.37 M 94.83 M
MO Altria Group 24.7059 126.11 B 0.4045 1.66 5.28 M 130.46 M
SYK Stryker Corp 70.8862 124 B 0.6301 0.9 1.53 M 108.34 M
IBN Icici Bank Ltd ADR 8.641 123.69 B 0.1353 1.59 11.36 M 98.16 M
MCK Mckesson Corp 177.3878 122.31 B 1.7088 0.97 917.9 K 162.82 M
BMO Bank of Montreal 43.5762 121 B 0.3421 0.79 462.6 K 20.16 M
PH Parker-Hannifin Corp 88.1876 120.64 B 1.9894 2.31 1.51 M 133.34 M
CVS CVS Corp 58.6354 109.08 B 1.2909 2.25 5.72 M 335.48 M
SO Southern Company 28.7592 108.94 B 0.3443 1.21 5.55 M 159.57 M
MPC Marathon Petroleum Corp 28.4923 106.16 B 0.4911 1.75 5.34 M 152.05 M
CM Canadian Imperial Bank of Commerce 21.9736 106.07 B 0.1388 0.64 437.6 K 9.62 M
ENB Enbridge Inc 23.5298 105.65 B 0.2675 1.15 1.01 M 23.88 M
HCA Hca Holdings Inc 65.3992 105.47 B 0.9467 1.47 3.97 M 259.41 M
AEM Agnico-Eagle Mines Ltd 24.8672 101.51 B 1.32 5.61 2.28 M 56.75 M
DUK Duke Energy Corp 49.5673 99.88 B 0.6671 1.36 2.5 M 124.08 M
GLW Corning Inc 13.4317 99.88 B 0.2452 1.86 5.93 M 79.6 M
VLO Valero Energy Corp 29.8486 99.49 B 0.7476 2.57 6.28 M 187.51 M
ICE Intercontinental Exchange 34.5586 97.26 B 0.5653 1.66 3.16 M 109.22 M
BN Brookfield Corporation 9.067 95.92 B 0.0636 0.71 2.14 M 19.41 M
UPS United Parcel Service 64.797 94.48 B 0.5417 0.84 3.01 M 195.35 M
ING ING Groep N.V. ADR 7.5153 94.32 B 0.1479 2.01 1.96 M 14.74 M
TT Trane Technologies Plc 36.694 92.06 B 0.4302 1.19 3.45 M 126.56 M
KKR KKR & Co. LP 15.8457 90.6 B 0.4071 2.64 3.63 M 57.45 M
ELV Elevance Health Inc 98.5717 90.37 B 1.0516 1.08 1.61 M 158.62 M
RCL Royal Caribbean Cruises Ltd 53.1699 90.13 B 3.0567 6.1 5.57 M 295.93 M
FCX Freeport-Mcmoran Inc 27.0174 89.51 B 0.3689 1.38 9.48 M 256.09 M
SPG Simon Property Group 97.2482 88.46 B 1.1018 1.15 1.05 M 102.14 M
AMT American Tower Corp 71.2156 87.65 B 0.6963 0.99 1.41 M 100.61 M
MSI Motorola Solutions 50.8614 87.29 B 0.382 0.76 1.43 M 72.67 M
SHW Sherwin-Williams Company 65.8032 86.47 B 0.8352 1.29 1.74 M 114.6 M
ECL Ecolab Inc 96.5701 86.03 B 1.8093 1.91 885.15 K 85.48 M
NGG National Grid Transco Plc ADR 38.0787 84.71 B 0.279 0.74 373.36 K 14.22 M
HLT Hilton Inc 45.8065 84.41 B 1.5709 3.55 1.59 M 72.74 M
WMB Williams Companies 28.0649 83.08 B 0.6421 2.34 6.99 M 196.21 M
EPD Enterprise Products Partners LP 17.3461 79.15 B 0.2733 1.6 3.65 M 63.23 M
CI Cigna Corp 82.3016 78.11 B 1.4171 1.75 986 K 81.15 M
EOG Eog Resources 68.0753 77.86 B 1.1301 1.69 4.42 M 300.94 M
CL Colgate-Palmolive Company 49.3061 77.85 B 0.6188 1.27 3.02 M 148.81 M
SU Suncor Energy Inc 21.8343 77.64 B 0.2069 0.96 4.61 M 100.73 M
BCS Barclays Plc ADR 9.9867 77.09 B 0.364 3.78 6.06 M 60.49 M
ASX Ase Industrial Holding Co. Ltd ADR 3.4523 75.85 B 0.0757 2.24 832 K 2.87 M
TGT Target Corporation 42.7776 75.37 B 0.8656 2.07 4.3 M 184.04 M
SLB Schlumberger N.V. 68.6825 74.36 B 0.4574 0.67 8.21 M 563.88 M
APO Apollo Global Management Llc C 13.0212 72.18 B 0.4122 3.27 727.7 K 9.48 M
AJG Arthur J. Gallagher & Company 36.1908 71.95 B 0.2097 0.58 472.8 K 17.11 M
URI United Rentals 100.7339 69.85 B 0.7167 0.72 2.72 M 273.97 M
RELX Relx Plc ADR 11.6545 69.45 B 0.1168 1.01 1.03 M 11.97 M
DLR Digital Realty Trust 42.4368 69.34 B 0.585 1.4 979.7 K 41.58 M
APD Air Products and Chemicals 94.7048 69.27 B 0.6996 0.74 1.43 M 135.32 M
KMI Kinder Morgan 21.0592 68.1 B 0.426 2.06 8.71 M 183.43 M
DB Deutsche Bank Ag 23.3439 67.8 B 0.368 1.6 2.83 M 66.13 M
TAK Takeda Pharmaceutical Co. Ltd ADR 12.0406 67.38 B 0.1897 1.6 37.2 K 447.91 K
TRP Tc Energy Corp 24.7058 65.45 B 0.3541 1.45 1.08 M 26.74 M
WPM Wheaton Precious Metals 17.2257 65.38 B 0.4223 2.51 4.06 M 69.9 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 16.2303 152.22 M 0.1284 0.8 5.26 K 85.37 K
DCM Data Communications Mgmt Corp 45.5666 7.03 M 0.8438 1.89 140 6.38 K
QRC Queens Road Capital Investment Ltd 6.9804 0.8725 14.28 4.39 K 30.66 K
BB Blackberry Ltd 11.63 0.93 8.69 4.27 M 49.63 M
VLN Velan Inc Sv 16.99 1.2044 7.63 5.2 K 88.35 K
GDC Genesis Land J 3.3997 0.2079 6.51 65.69 K 223.31 K
AEM Agnico Eagle Mines Ltd 27.8985 1.5327 5.81 979.87 K 27.34 M
CSCI Cosciens Biopharma Inc 12800.00 700.00 5.79 2 25.6 K
AC Air Canada 7.67 0.41 5.65 1.89 M 14.5 M
Y Yellow Pages Ltd 10.131 0.5415 5.65 22.4 K 226.93 K
AIF Altus Group Ltd 17.5584 0.9125 5.48 111.57 K 1.96 M
JOY Journey Energy Inc 7.0397 0.3565 5.33 58 K 408.3 K
PNP Pinetree Capital Ltd 44.00 2.00 4.76 1.93 K 84.96 K
TLO Talon Metals Corp 3.30 0.15 4.76 27.1 K 89.43 K
SEA Seabridge Gold Inc 7.4308 0.3297 4.64 37.14 K 275.97 K
ACX Act Energy Technologies Ltd 11.6481 0.4939 4.43 10.67 K 124.3 K
GTE Gran Tierra Energy Inc 55.50 2.30 4.32 67.08 K 3.72 M
MRC Morguard Corp 135.6187 5.2825 4.05 2.23 K 302.57 K
DPM Dundee Precious Metals Inc 4.0675 0.1578 4.04 243.16 K 989.04 K
AFN Ag Growth International Inc 32.06 1.2125 3.93 25.5 K 817.53 K
BHC Bausch Health Companies Inc 140.74 5.30 3.91 399.85 K 56.27 M
FNV Franco-Nevada Corp 54.7529 1.9711 3.73 617.5 K 33.81 M
OR Osisko Gold Royalties Ltd 13.5055 0.4735 3.63 239.7 K 3.24 M
CHR Chorus Aviation Inc 24.2688 0.8485 3.62 206.35 K 5.01 M
OGC Oceanagold Corp 7.1051 0.2469 3.6 105.77 K 751.49 K
MDI Major Drilling Grp 6.7025 0.2284 3.53 160.49 K 1.08 M
TVE Tamarack Valley Energy Ltd 4.6333 0.1562 3.49 302.52 K 1.4 M
WILD Wildbrain Ltd 8.61 0.2876 3.46 389.1 K 3.35 M
ADEN Adentra Inc 8.3672 0.272 3.36 9.2 K 76.98 K
CPX Capital Power Corp 12.8895 0.4158 3.33 486.05 K 6.26 M
RCI-B Rogers Communications Inc 28.6462 0.9118 3.29 1.1 M 31.63 M
WCP Whitecap Resources Inc 7.9458 0.2481 3.22 2.29 M 18.18 M
CSU Constellation Software Inc 238.1699 7.3407 3.18 29.65 K 7.06 M
RCI-A Rogers Communications Inc 30.0554 0.9089 3.12 2.07 K 62.18 K
BYD Boyd Group Services Inc 40.0596 1.1979 3.08 35.5 K 1.42 M
SSRM Ssr Mining Inc 6.1772 0.1819 3.03 191.4 K 1.18 M
MKP Mcan Mortgage Corp 4.9593 0.1361 2.82 5.16 K 25.57 K
EDR Endeavour Silver Corp 4.3183 0.1182 2.81 119.02 K 513.95 K
REI-UN RioCan Real Estate Investment Trust 13.4925 0.3642 2.77 581.59 K 7.85 M
CFP Canfor Corp 24.78 0.66 2.74 346.1 K 8.58 M
AD-UN Alaris Equity Partners Income Trust 12.2173 0.3249 2.73 121.3 K 1.48 M
AGI Alamos Gold Inc Cls A 8.4104 0.22 2.69 380.34 K 3.2 M
WPM Wheaton Precious Metals Corp 19.2883 0.4877 2.59 1.09 M 20.98 M
GRT-UN Granite Real Estate Investment Trust 21.862 0.5507 2.58 34.89 K 762.7 K
BCE-PZ Bce Inc Pref Z 9.8782 0.2482 2.58 1.71 K 16.84 K
TXR Torex Resources Inc. 15.9511 0.3963 2.55 329.31 K 5.25 M
TXG Torex Gold Resources Inc 16.0309 0.3982 2.55 3.29 M 52.79 M
ELD Eldorado Gold 39.9426 0.9899 2.54 2.03 M 81.22 M
CGI CDN General Inv 13.3035 0.325 2.5 5.9 K 78.52 K
MEQ Mainstreet Eq J 40.2745 0.9777 2.49 3.7 K 149.02 K
AQN Algonquin Power and Utilities Corp 4.862 0.1152 2.43 407.89 K 1.98 M
MFI Maple Leaf Foods 11.8454 0.2762 2.39 314.89 K 3.73 M
AG First Majestic Silver Corp 8.1602 0.1875 2.35 272.2 K 2.22 M
SYZ Sylogist Ltd 7.8296 0.178 2.33 13.09 K 102.49 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 15.9085 0.3485 2.24 304.85 K 4.85 M
BLDP Ballard Power Systems Inc 3.21 0.07 2.23 159.78 K 512.88 K
IFP Interfor Corp 15.0813 0.3286 2.23 70.7 K 1.07 M
SRV-UN SIR Royalty Income Fund 5.2144 0.1134 2.22 3.72 K 19.4 K
CFW Calfrac Well Services Ltd 692.50 15.00 2.21 13.38 K 9.27 M
PAAS Pan American Silver Corp 10.1191 0.216 2.18 189.93 K 1.92 M
FVI Fortuna Mines Inc 5.32 0.11 2.11 237.2 K 1.26 M
AETR Aetherion Technologies Inc. 67.90 1.40 2.11 9.27 K 629.7 K
WPRT Westport Fuel Systems Inc 67.90 1.40 2.11 9.27 K 629.7 K
SRU-UN SmartCentres Real Estate Investment Trust 12.9469 0.2652 2.09 191.51 K 2.48 M
PBL Pollard Banknote Ltd 3.9766 0.081 2.08 3.15 K 12.53 K
FM First Quantum Minerals Ltd 18.2682 0.3702 2.07 2.65 M 48.44 M
ABX Barrick Mining Corp 12.2903 0.2469 2.05 1.75 M 21.49 M
ACQ Autocanada Inc 46.9734 0.9162 1.99 93.76 K 4.4 M
BTE Baytex Energy Corp 31.9024 0.6221 1.99 989.68 K 31.57 M
EIF Exchange Income Corp 8.7481 0.1704 1.99 34.6 K 302.68 K
FTS-PJ Fortis Srs J Cum Red First Prf 12.7951 0.2446 1.95 22.51 K 288.02 K
MRU Metro Inc 21.0348 0.3932 1.9 719.47 K 15.13 M
PPTA Perpetua Resources Corp 5.70 0.10 1.79 10.22 K 58.25 K
LGO Largo Resources Ltd 23.30 0.40 1.75 2.88 K 67.1 K
CSE-PA Capstone Infrastructure Corp 8.729 0.1478 1.72 6.1 K 53.25 K
TVK Terravest Capital Inc 4.1995 0.0709 1.72 16.66 K 69.94 K
HR-UN H&R Real Estate Investment Trust 13.1979 0.2226 1.72 523.53 K 6.91 M
PDV Prime Dividend Corp Cl A 4.5993 0.077 1.7 1.29 K 5.94 K
NFI Nfi Group Inc. 9.5584 0.1595 1.7 34.15 K 326.42 K
CTC Canadian Tire Corp Ltd 143.3018 2.3884 1.69 752 107.76 K
PWF-PF Power Financial 5.25 Sr E Prf 13.1872 0.2188 1.69 23.33 K 307.67 K
BBD-B Bombardier Inc Series B 90.4281 1.4906 1.68 139.59 K 12.62 M
CAE Cae Inc 13.0787 0.2103 1.63 489.87 K 6.41 M
XTC Exco Tech 5.8319 0.0926 1.61 20.47 K 119.39 K
WFG West Fraser Timber CO Ltd 46.8817 0.7414 1.61 178.9 K 8.39 M
AP-UN Allied Properties Real Estate Investment Trust 17.9195 0.2801 1.59 88.1 K 1.58 M
TRP TC Energy Corp 26.8975 0.417 1.57 1.33 M 35.65 M
TPX-B Molson Coors Canada Inc 62.0918 0.9242 1.51 1.48 K 91.83 K
RFA RFA Financial Inc. 34.5037 0.508 1.49 72.73 K 2.51 M
ADN Acadian Timber Corp 6.4389 0.0947 1.49 2.62 K 16.84 K
RCH Richelieu Hardware Ltd 15.0455 0.2202 1.49 12.5 K 188.04 K
CAS Cascades Inc 4.3467 0.0636 1.48 134.07 K 582.78 K
OBE Obsidian Energy Ltd 38.50 0.56 1.48 2.04 M 78.62 M
RBA Rb Global Inc 20.522 0.2967 1.47 97.18 K 1.99 M
MER Africa Oil Corp 3.369 0.0483 1.45 100.6 K 338.92 K
PGIC-PA Premium Global Income Split Corp 7.4478 0.1054 1.44 340 2.53 K
WN George Weston Limited 24.0839 0.3388 1.43 209.9 K 5.06 M
LIF Labrador Iron Ore Royalty Corp 6.6049 0.0919 1.41 559.97 K 3.7 M
EMA Emera Incorporated 20.3332 0.2723 1.36 258.45 K 5.26 M
CSW-A Corby Spirit and Wine Limited 10.5847 0.1413 1.35 3.32 K 35.13 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 5.0346 259.39 B 0.0335 0.67 26.52 K 133.52 K
ATLPF Atlas Copco AB 4.9439 95.07 B 0.3373 7.32 1.12 K 5.54 K
BYDDY BYD Company Limited 12.70 83.6 B 0.16 1.28 12.6 K 160.02 K
BRDCY Bridgestone Corporation 12.476 33.47 B 0.2853 2.34 29.16 K 363.81 K
LNWO Light & Wonder, Inc. 9.41 6.04 B 0.35 3.86 1.16 M 10.88 M
HOS Hornbeck Offshore Services, Inc 22.78 1.74 B 0.27 1.2 1.75 M 39.83 M
GAMI GAMCO Investors Inc 34.7157 536.94 M 1.3569 4.07 31.38 K 1.09 M
NTPIF Nam Tai Property Inc. 5.21 262.33 M 0.08 1.56 250.35 K 1.3 M
ACRG American Clean Resources Group Inc. 82.00 98.71 M 0.50 0.61 130 10.66 K
APHD Verde Bio Holdings Inc 28.00 18.16 M 4.00 16.67 88.57 K 2.48 M
BLSP Blue Sphere Corporation 25.35 216.59 K 6.50 34.48 143.49 K 3.64 M
ZVOI Zovio Inc 12.32 137.92 K 0.16 1.32 80.56 K 992.49 K
ERFB ERF Wireless Inc 165.00 84.13 K 5.00 3.13 758.6 K 125.17 M
RGGI Resgreen Group International Inc 9.00 48.75 K 2.00 28.57 115 1.03 K
ULTRF Ultrapetrol (Bahamas) Limited 3.17 14.07 K 0.02 0.63 11.32 K 35.89 K
STTO SITO Mobile Ltd. 3.70 5.13 K 0.10 2.78 7.08 K 26.19 K
NSLPQ New Source Energy Partners L.P 21.83 3.75 K 0.91 4.35 76.72 K 1.67 M
EVKG Ever-Glory International Group Inc. 5.51 2.92 K 0.09 1.66 4.1 K 22.59 K
GPHBF G6 Materials Corp 17.075 1.99 K 0.575 3.48 3.08 K 52.66 K
EMWPF Eros Media World Plc 323.80 1.9 K 9.40 2.99 8.61 K 2.79 M
DOMR Dominion Resources Black Warrior Trust 6.4322 785 0.4754 7.98 82.43 K 530.23 K
MDLM Medley Management Inc 93.9361 612 2.2479 2.45 15.82 K 1.49 M
SPDC Speed Commerce Inc 39.68 603 0.64 1.64 8.9 K 352.99 K
YVRLF Liquid Media Group Ltd. 80.20 482 1.00 1.26 841 67.45 K
SYNE Synthesis Energy Systems Inc 63.136 157 0.512 0.82 2.06 K 130.12 K
FUTL FutureLand Corp 6400.00 67 2240.00 53.85 383 2.45 M
ESINQ ITT Educational Services Inc 12.68 3.49 37.98 8.18 M 103.72 M
PBYA ProBility Media Corporation 6.43 0.9901 18.2 11.76 K 75.62 K
PZOO Pazoo Inc 580.00 30.00 5.45 14 8.12 K
TREVQ Trevali Mining Corporation 10.00 0.50 5.26 410 4.1 K
SRSCQ Sears Canada Inc 9.94 0.4314 4.54 7.16 K 71.12 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 130.00 6.48 M 20.00 18.18 53 6.89 K
VRY Petro-Victory Energy Corp 10.40 4.20 67.74 100.03 K 1.04 M
MAX Max Resource Corp 3.60 1.20 50 167 601.2
MGMA Magma Silver Corp. 128.00 32.00 33.33 59 7.55 K
GORO Goldgroup Mining Inc. 7.20 1.60 28.57 38 273.6
MANU Manhattan Uranium Discovery Corp. 215.00 40.00 22.86 10 2.15 K
LOD Lode Gold Resources Inc. 10.80 1.80 20 1.22 K 13.14 K
SGLD Scorpio Gold Corporation 3.42 0.54 18.75 1.99 K 6.8 K
FTUR Future Fuels Inc. 6.50 1.00 18.18 10 K 65 K
FMS Focus Graphite Inc 4.60 0.70 17.95 15.08 K 69.37 K
JJ Jackpot Digital Inc 7.00 1.00 16.67 200 1.4 K
KCC Kincora Copper Limited 12.00 1.50 14.29 72.01 K 864.07 K
LQWD LQwD FinTech Corp 6.30 0.70 12.5 285 1.8 K
VRB Vanadiumcorp Resource Inc 4.50 0.50 12.5 90 405
PURO Platauro Metals Corp. 15.025 1.6694 12.5 1 K 15.02 K
AXL Arrow Exploration Corp 17.094 1.7094 11.11 1.38 M 23.6 M
BQE BQE Water Inc 5.00 0.50 11.11 7 K 35 K
MRZL Mont Royal Resources Limited. 5.3613 0.4662 9.52 12.69 K 68.01 K
VVTM VVT Med Inc. 607.4766 46.7289 8.33 24 14.58 K
RX BioSyent Inc 9.93 0.4403 4.64 58.6 K 581.9 K
CTA Centaurus Energy Inc 160.00 5.00 3.23 971 155.36 K
KTN Kootenay Silver Inc 3.50 0.10 2.94 15.7 K 54.95 K
MVI-H Monitor Ventures Inc 10.00 0.25 2.56 3.04 K 30.39 K
BKM Pacific Booker Minerals Inc 3.56 0.04 1.14 1.08 K 3.84 K
© 2026 - CastFwd Corp.