Gainer Valuations for 29 October 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 29 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 49.9322 36.81 B 0.4369 0.88 342.4 K 17.1 M
NHC National Healthcare Corp 43.2396 3.29 B 0.3832 0.89 16.4 K 709.13 K
PRK Park National Corp 53.7293 3.26 B 0.9652 1.83 53.1 K 2.85 M
NOG Northern Oil and Gas 88.9619 2.44 B 2.1856 2.52 134.43 K 11.96 M
UUUU Energy Fuels Inc 6.36 1.94 B 0.17 2.75 10.83 K 68.89 K
TMP Tompkinstrustco 34.6021 1.45 B 0.2027 0.59 32.5 K 1.12 M
REPX Riley Exploration Permian Inc 41.9436 895.04 M 0.703 1.7 99 4.15 K
OBE Obsidian Energy Ltd 29.8702 606.63 M 0.4526 1.54 681.41 K 20.35 M
VKI Invesco Advantage Muni Income Trust II 5.9933 382.16 M 0.0308 0.52 142 K 851.05 K
GTE Gran Tierra Energy Inc 47.20 338.94 M 0.30 0.64 77.92 K 3.68 M
REI Ring Energy Inc 15.68 297.02 M 0.66 4.39 145 K 2.27 M
BKTI Bk Technologies Inc 22.1252 261.44 M 0.6379 2.97 14.35 K 317.52 K
GENC Gencor Industries IN 6.4867 251.53 M 0.0667 1.04 3.1 K 20.1 K
CMT Core Molding Technologies Inc 13.4121 191.46 M 0.0791 0.59 6.8 K 91.2 K
INTT Intest Corp 4.67 175.2 M 0.09 1.97 12.7 K 59.31 K
NEN New England Realty Associates 34.8077 156.05 M 0.2708 0.78 200 6.96 K
PLG Platinum Group Metals Ltd 81.00 147.07 M 1.18 1.48 610 49.41 K
EPM Evolution Petroleum Corp 4.645 142.21 M 0.0456 0.99 32.2 K 149.57 K
SIF Sifco Industries 30.7593 128.63 M 1.1532 3.9 10.9 K 335.28 K
BDL Flanigan's Enterprises 15.8635 116.71 M 0.9807 6.59 5.19 K 82.35 K
OPHC Optimumbank Hlds 11.40 114.3 M 0.60 5.56 480 5.47 K
MHH Mastech Holdings Inc 5.925 77.23 M 0.03 0.51 13.1 K 77.61 K
IOR Income Opportunity Realty Trust 6.56 73.2 M 0.28 4.46 2.05 K 13.44 K
CVU CPI Aerostructures 9.35 61.35 M 0.10 1.08 3.71 K 34.67 K
DIT Amcon Distributing Company 68.9748 58.53 M 0.9854 1.45 1 K 68.97 K
TGEN TGEN 6.31 53.43 M 0.10 1.61 29.64 K 187.04 K
AGIG AGIG 31.25 36.75 M 1.25 4.17 365 11.41 K
COHN Cohen & CO Inc 7.3171 32.45 M 0.1556 2.17 80 585.37
BCHT Birchtech Corp. 3.75 29.99 M 0.15 4.17 180 675
CPHI China Pharma Holdings 27.50 24.3 M 3.00 12.24 1.71 K 46.91 K
CVM Cel-Sci Corp 495.00 23.75 M 7.50 1.54 180 89.1 K
INLX Intellinetics Inc 12.50 17.17 M 2.50 25 56 700
VNRX Volitionrx Ltd 3.45 6.01 M 0.09 2.68 8.44 K 29.1 K
MTNB Matinas Biopharma Hl 35.00 1.21 M 5.00 16.67 156 5.46 K
ENSV Enservco Corpporation 40.875 29.09 K 0.225 0.55 696 28.45 K
PCG-P-E Pacific Gas & Electric Company. 5% 1st A Preferred Stock 21.6913 1.6735 8.36 550 11.93 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NP NorthPalm Capital Corp 3.70 0.15 4.23 22.85 K 84.55 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 82.20 608.28 B 0.78 0.96 283.76 K 23.33 M
ZL Soybean Oil 34.68 1.39 4.18 20.6 K 714.48 K
RU Rubber 188.20 3.20 1.73 69 12.99 K
BZ Brent Crude 87.12 1.09 1.27 243.84 K 21.24 M
CL Crude Oil 82.20 0.78 0.96 283.76 K 23.33 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 23.6715 5.1 T 0.1323 0.56 210.75 M 4.99 B
AVGO Broadcom Inc. 6.4652 1.53 T 0.0517 0.81 14.21 M 91.9 M
COST Costco Wholesale 105.9152 472.46 B 0.6985 0.66 1.71 M 180.67 M
INTC Intel Corp 25.8568 315.55 B 0.1372 0.53 24.62 M 636.47 M
AMAT Applied Materials 18.6192 294.06 B 0.1994 1.08 11.03 M 205.28 M
AMGN Amgen Inc 114.4735 251.65 B 1.2177 1.08 7.07 M 809.83 M
ADI Analog Devices 37.399 191.24 B 0.253 0.68 2.42 M 90.33 M
ADP Automatic Data Processing, Inc. 60.4833 119.24 B 0.5123 0.85 1.36 M 82.08 M
STX Seagate Technology 35.7846 116.19 B 0.4515 1.28 2.95 M 105.71 M
CME CME Group Inc 51.0326 109 B 0.3118 0.61 1.52 M 77.41 M
WDC Western Digital Cp 60.0238 108.47 B 1.6981 2.91 5.68 M 340.7 M
MAR Marriot International 66.1602 107.42 B 1.8589 2.89 4.34 M 286.94 M
MNST Monster Beverage Cp 16.4416 89.41 B 0.20 1.23 6.67 M 109.64 M
NDAQ Nasdaq Inc 11.7608 60.65 B 0.1691 1.46 2.84 M 33.39 M
PCAR Paccar Inc 27.4061 55.67 B 0.173 0.64 3.68 M 100.72 M
MSTR Strategy 16.00 53.16 B 0.189 1.2 1.88 M 30.13 M
FANG Diamondback Energy 53.1013 49.74 B 0.9993 1.92 1.22 M 64.74 M
FITB Fifth Third Bancorp 13.3317 49.12 B 0.1219 0.92 6.16 M 82.12 M
BKR Baker Hughes A Ge Co. Cl A 27.8926 48.11 B 0.3018 1.09 5.27 M 146.89 M
FISV Fiserv Inc 32.8113 33.8 B 0.2084 0.64 4.01 M 131.46 M
MCHP Microchip Technology 16.6373 33.39 B 0.134 0.81 8.77 M 145.99 M
NTRS Northern Trust Corp 48.1629 32.18 B 0.6806 1.43 1.86 M 89.4 M
HBAN Huntington Bcshs 6.216 32.08 B 0.057 0.93 7.99 M 49.63 M
DXCM Dexcom 11.125 30.24 B 0.085 0.77 2.24 M 24.87 M
CASY Casey's General Stor 73.756 25.58 B 0.403 0.55 187.62 K 13.84 M
INSM Insmed Inc 14.59 25.47 B 0.09 0.62 329.95 K 4.81 M
AXON Axon Enterprise Inc 16.47 24.69 B 0.19 1.17 2.21 M 36.43 M
LPLA Lpl Financial Hld 36.3012 23.79 B 0.5036 1.41 922.7 K 33.5 M
ENTG Entegris Inc 12.4087 21.4 B 0.1724 1.41 1.13 M 14.03 M
SWKS Skyworks Solutions 45.4772 19.48 B 1.198 2.71 3.11 M 141.24 M
EWBC East West Bancorp 27.989 17.95 B 0.383 1.39 906.72 K 25.38 M
MTSI Macom Technology S 21.92 17.57 B 0.16 0.74 58.14 K 1.27 M
HST Host Marriott Financial Trust 14.4817 17.56 B 0.0754 0.52 10.92 M 158.08 M
TSEM Tower Semiconductor 9.91 17.29 B 0.55 5.88 1.1 M 10.92 M
PAA Plains All American Pipeline LP 23.0315 16.65 B 0.1487 0.65 715.5 K 16.48 M
PNFP Pinnacle Finl Ptnrs 33.8755 15.55 B 0.3797 1.13 97.02 K 3.29 M
APA Apa Corp 58.0145 15.15 B 0.8734 1.53 3.29 M 190.79 M
QXO Qxo Inc 13.4406 14.3 B 2.6881 25 175 2.35 K
SEIC Sei Investments Company 32.9451 12.87 B 0.2509 0.77 618.9 K 20.39 M
COO Cooper Companies 40.5938 12.16 B 0.4914 1.23 1.22 M 49.52 M
TECH Bio-Techne Cp 21.0046 11.44 B 0.1696 0.81 1.2 M 25.26 M
SIRI Sirius XM Holdings 27.1038 10.99 B 0.1618 0.6 4.4 M 119.19 M
UMBF Ump Financial Corp 47.8271 10.38 B 0.4188 0.88 246.9 K 11.81 M
BPOP Popular Inc 24.0137 9.91 B 0.1948 0.82 996 K 23.92 M
LFUS Littelfuse Inc 82.4036 9.8 B 1.8694 2.32 329.89 K 27.18 M
DRS Leonardo DRS, Inc. Common Stock 4.3088 9.71 B 0.1186 2.83 342.75 K 1.48 M
ZION Zions Bancorp 21.5087 9.67 B 0.2765 1.3 2.09 M 45.02 M
ONB Old National Bncp 9.8205 9.59 B 0.1037 1.07 1.07 M 10.55 M
PCTY Paylocity Hld Corp 23.03 9.28 B 0.18 0.79 54.8 K 1.26 M
SAIA Saia Inc 49.82 9.12 B 0.86 1.76 306.05 K 15.25 M
MTCH Match Group Inc 17.4516 8.94 B 0.2508 1.46 11.98 M 208.99 M
STRL Sterling Constructio 8.39 8.87 B 0.27 3.33 51.21 K 429.62 K
COLB Columbia Banking Sys 14.2545 8.77 B 0.3529 2.54 191.6 K 2.73 M
RMBS Rambus Inc 10.91 8.65 B 0.07 0.65 708.9 K 7.73 M
BOKF Bok Financial Corp 51.8099 7.99 B 0.6342 1.24 76.36 K 3.96 M
CBSH Commerce Bancshares 24.6561 7.96 B 0.286 1.17 656.14 K 16.18 M
TTMI TTM Technologies 6.01 7.94 B 0.10 1.69 400.14 K 2.4 M
ALKS Alkermes Plc 49.61 7.76 B 1.99 4.18 1.74 M 86.44 M
CYTK Cytokinetics 3.65 7.68 B 0.08 2.24 314.66 K 1.15 M
VICR Vicor Cp 12.66 7.55 B 0.25 2.01 91.52 K 1.16 M
AMRX Amneal Pharmaceuticals Inc 28.19 7.41 B 0.23 0.82 390.96 K 11.02 M
CHRD Chord Energy Corp 18.178 7.38 B 0.2896 1.62 3.82 M 69.46 M
IESC Ies Holdings 7.80 7.38 B 0.0501 0.65 1.23 K 9.56 K
PPC Pilgrim's Pride 17.7499 7.04 B 0.3137 1.8 2.05 M 36.4 M
RUSHB Rush Entpr Cl B 12.5231 6.97 B 0.0835 0.67 33.18 K 415.47 K
ORKA Oruka Therapeutics Inc 902.638 6.92 B 24.3956 2.78 47 42.42 K
UBSI United Bkshs Inc 21.7896 6.65 B 0.1531 0.71 316 K 6.89 M
RIOT Riot Blockchain Inc 9.6312 6.63 B 0.2854 3.05 19.77 K 190.39 K
GBCI Glacier Bancorp Inc 19.1521 6.39 B 0.4529 2.42 357.2 K 6.84 M
SAIC Science Applications International 39.3647 6.32 B 0.3385 0.87 249.5 K 9.82 M
LGND Ligand Pharm 33.2689 6.28 B 0.8983 2.78 815.61 K 27.13 M
ACIW Aci Worldwide Inc 19.27 6.2 B 0.255 1.34 1.37 M 26.44 M
RDNT Radnet Inc 9.18 6.17 B 0.05 0.55 614.58 K 5.64 M
GRFS Grifols S.A. ADR 14.8606 5.91 B 0.11 0.75 3.22 M 47.88 M
HWC Hancock Whitney Corp 24.9929 5.88 B 0.2381 0.96 432.4 K 10.81 M
SIMO Silicon Motion Techn ADR 19.1938 5.83 B 0.343 1.82 466.29 K 8.95 M
SBRA Sabra REIT 10.923 5.62 B 0.0676 0.62 1.85 M 20.17 M
AUB Atlantic Union Bancshares Corp 15.4417 5.62 B 0.2149 1.41 209.56 K 3.24 M
NOVT Novanta Inc 12.95 5.52 B 0.34 2.7 64 K 828.81 K
CACC Credit Acceptance 137.01 5.43 B 0.74 0.54 36.68 K 5.03 M
RUSHA Rush Entpr Cl A 14.7529 5.27 B 0.0876 0.6 787.16 K 11.61 M
NWE Northwestern Corp 32.4262 5.17 B 0.1695 0.53 147.08 K 4.77 M
MEOH Methanex Cp 45.9401 5.14 B 0.6614 1.46 1.4 M 64.45 M
BGC Bgc Partners Cl A 3.3107 5.11 B 0.0207 0.63 2.37 M 7.86 M
MXL Maxlinear Inc 6.98 5.07 B 0.07 1.01 115.43 K 805.73 K
TVTX Travere Therapeutics Inc 9.50 4.96 B 0.16 1.71 242.99 K 2.31 M
CIGI Colliers Intl Grp IN 29.6709 4.89 B 0.5305 1.82 20.66 K 613 K
MRCY Mercury Sys Inc 13.2002 4.85 B 1.4912 12.74 587.06 K 7.75 M
NSIT Insight Enterpr 25.33 4.81 B 0.31 1.24 234.12 K 5.93 M
SLMBP SLM Cp Srs B Pfd 34.9115 4.76 B 0.8616 2.53 1.75 K 61.1 K
OPCH Option Care Health Inc 25.52 4.75 B 1.16 4.76 543.93 K 13.88 M
TFSL Tfs Financial Corp 7.5455 4.63 B 0.0763 1.02 252.46 K 1.9 M
FULT Fulton Financial Cor 7.6888 4.57 B 0.1637 2.18 1.09 M 8.4 M
UCB United Community Banks, Inc. 12.8668 4.48 B 0.0669 0.52 223.58 K 2.88 M
GLNG Golar Lng Ltd 42.8052 4.45 B 0.2566 0.6 1.32 M 56.36 M
FFIN First Finl Bkshs Inc 12.4147 4.41 B 0.1659 1.35 429 K 5.33 M
IBOC Intl Bancshares 20.3702 4.26 B 0.3228 1.61 173.33 K 3.53 M
MGNI Magnite Inc 11.42 4.17 B 0.19 1.69 622.8 K 7.11 M
CVBF Cvb Financial Corp 10.3753 4.03 B 0.135 1.32 531.1 K 5.51 M
DORM Dorman Products Inc 43.96 4.02 B 1.29 3.02 362.62 K 15.94 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 53.2648 1.26 T 0.5368 1.02 6.2 M 330.07 M
JNJ Johnson & Johnson 76.8114 679.13 B 0.5603 0.73 8.19 M 628.95 M
KO Coca-Cola Company 28.5543 413.11 B 0.2788 0.99 25.76 M 735.61 M
MRK Merck & Company 37.5345 366.73 B 0.2338 0.63 13.09 M 491.42 M
BAC Bank of America Corporation 13.3647 348.81 B 0.1495 1.13 99.88 M 1.33 B
TM Toyota Motor Corp Ltd 88.212 257.37 B 0.5408 0.62 245.79 K 21.68 M
WFC Wells Fargo & Company 37.6492 256.63 B 0.2814 0.75 16.55 M 622.98 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.6478 244.25 B 0.033 0.91 945.3 K 3.45 M
TTE Totalenergies Se ADR 24.1229 193.21 B 0.2262 0.95 1.19 M 28.67 M
ABT Abbott Laboratories 34.2769 191.4 B 0.1925 0.56 4.25 M 145.79 M
BLK Blackrock Inc 249.6299 187.58 B 1.9625 0.79 681.66 K 170.16 M
PFE Pfizer Inc 16.8744 166.61 B 0.2289 1.38 28.81 M 486.24 M
COP ConocoPhillips 49.4868 161.54 B 0.3707 0.75 7.75 M 383.62 M
SCHW The Charles Schwab Corp 23.963 160.36 B 0.4683 1.99 9.17 M 219.65 M
SONY Sony Group Corp ADR 3.3137 158.03 B 0.1154 3.61 14.89 M 49.36 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 4.8609 152.29 B 0.0383 0.79 1.92 M 9.34 M
ETN Eaton Corp 48.8797 139.59 B 0.8453 1.76 6.77 M 330.71 M
SPGI S&P Global Inc 78.1268 136.57 B 1.6246 2.12 2.04 M 159.44 M
MDT Medtronic Inc 50.1264 131.48 B 0.3963 0.8 8.23 M 412.5 M
SYK Stryker Corp 75.857 124 B 0.4288 0.57 1.36 M 103.45 M
PH Parker-Hannifin Corp 102.3366 120.64 B 0.842 0.83 1.48 M 151.17 M
COF Capital One Financial Corp 65.7596 119.45 B 0.4854 0.74 2.51 M 165.02 M
GLW Corning Inc 14.7763 99.88 B 0.2154 1.48 11.46 M 169.33 M
USB U.S. Bancorp 28.014 94.96 B 0.2009 0.72 7.09 M 198.48 M
PNC PNC Bank 59.1455 91.77 B 0.4952 0.84 2.14 M 126.31 M
ELV Elevance Health Inc 103.6347 90.37 B 1.8657 1.83 3.31 M 343.13 M
RCL Royal Caribbean Cruises Ltd 57.694 90.13 B 0.4776 0.83 3.03 M 175.04 M
HLT Hilton Inc 47.6294 84.41 B 0.3878 0.82 1.12 M 53.3 M
WMB Williams Companies 29.3176 83.08 B 0.8737 3.07 11.54 M 338.36 M
CI Cigna Corp 85.3902 78.11 B 1.29 1.53 2.97 M 253.69 M
EOG Eog Resources 68.3469 77.86 B 1.1963 1.78 5.93 M 405.04 M
USB-PH U.S. Bancorp 15.7938 77.25 B 0.1566 1 32.19 K 508.4 K
NOC Northrop Grumman Corp 112.4453 76.58 B 1.2102 1.09 1.75 M 196.79 M
ASX Ase Industrial Holding Co. Ltd ADR 3.4988 75.85 B 0.0349 1.01 569.2 K 1.99 M
SLB Schlumberger N.V. 70.7226 74.36 B 0.6534 0.93 7.38 M 521.59 M
AJG Arthur J. Gallagher & Company 38.2309 71.95 B 0.9354 2.51 1.49 M 57.01 M
MS-PA Morgan Stanley 13.5136 67.91 B 0.0679 0.5 38.81 K 524.41 K
ET Energy Transfer LP 11.5926 65.73 B 0.1881 1.65 6.71 M 77.8 M
MS-PE Morgan Stanley 16.1186 64.59 B 0.1126 0.7 24.05 K 387.73 K
AFL Aflac Inc 22.8252 62.07 B 0.1372 0.6 7.85 M 179.21 M
TFC Truist Financial Corp 23.8428 60.32 B 0.2094 0.89 3.11 M 74.23 M
EW Edwards Lifesciences Corp 20.00 60.21 B 0.2867 1.45 8.35 M 166.94 M
TRGP Targa Resources 74.3058 58.67 B 0.4628 0.63 270.8 K 20.12 M
MPLX Mplx LP 23.0642 57.54 B 0.3599 1.59 93.4 K 2.15 M
O Realty Income Corp 25.806 56.74 B 0.4272 1.68 7.24 M 186.87 M
OXY Occidental Petroleum Corp 60.4737 55.74 B 0.4833 0.81 4.67 M 282.35 M
INFY Infosys Ltd ADR 5.8172 50.18 B 0.1155 2.03 11.03 M 64.17 M
WAB Wabtec Corp 78.4841 50.04 B 1.0421 1.35 775.84 K 60.89 M
HMC Honda Motor Company ADR 20.5367 46.51 B 0.4684 2.33 1.52 M 31.14 M
STT State Street Corp 53.8404 46.49 B 0.6345 1.19 2.56 M 137.87 M
AMP Ameriprise Financial Services 96.9412 44.99 B 2.7102 2.88 1.4 M 135.81 M
ABEV Ambev S.A. ADR 4.0102 42.55 B 0.081 2.06 15.51 M 62.18 M
WDS Woodside Energy Group Ltd 22.6411 41.86 B 0.256 1.14 8.58 K 194.19 K
CCL Carnival Corp 33.2479 41.43 B 0.2449 0.74 4.04 M 134.29 M
LYV Live Nation Entertainment 24.75 41.15 B 0.49 2.02 1.24 M 30.65 M
KB KB Financial Group Inc ADR 25.0531 39.57 B 0.214 0.86 145.17 K 3.64 M
IX Orix Corp ADR 3.2641 36.53 B 0.0414 1.28 140 K 456.97 K
CNC Centene Corp 22.4625 33.93 B 0.30 1.35 5.72 M 128.46 M
RJF Raymond James Financial 30.8903 32.23 B 0.372 1.22 1.38 M 42.56 M
MTB M&T Bank Corp 86.7734 32.01 B 0.6903 0.8 1.1 M 95.65 M
PUK Prudential Public Ltd Company ADR 29.4589 31.82 B 0.1683 0.57 159.19 K 4.69 M
TECK Teck Resources Ltd 13.5557 31.75 B 0.234 1.76 6.84 M 92.7 M
FTS Fortis Inc 21.3441 30.71 B 0.4335 2.07 1.7 K 36.28 K
SHG Shinhan Financial Group Co. Ltd ADR 30.0216 30.04 B 1.4299 5 103.2 K 3.1 M
PCG Pacific Gas & Electric Company 43.3574 28.94 B 0.8848 2.08 5.83 M 252.73 M
BAP Credicorp Ltd 112.317 28.27 B 1.6897 1.53 193.9 K 21.78 M
NMR Nomura Holdings Inc ADR 3.8831 28.12 B 0.0331 0.86 296.7 K 1.15 M
CFG Citizens Financial Group Inc/Ri 15.6743 27.29 B 0.1335 0.86 1.3 M 20.41 M
HAL Halliburton Company 43.6462 26.37 B 0.9303 2.18 11 M 480.24 M
LVS Las Vegas Sands 43.8664 26.02 B 0.223 0.51 8.45 M 370.74 M
RF Regions Financial Corp 6.5683 24.59 B 0.0875 1.35 17.59 M 115.55 M
SYF Synchrony Financial 21.371 23.82 B 0.1187 0.56 730.1 K 15.6 M
RL Ralph Lauren Corp 129.5604 23.74 B 0.6967 0.54 2.44 M 315.71 M
HUBB Hubbell Inc B 85.592 23.33 B 0.5416 0.64 382.48 K 32.74 M
KEY Keycorp 8.3959 22.61 B 0.0704 0.85 8.08 M 67.82 M
XPO Xpo Logistics Inc 13.9613 21.91 B 0.1797 1.3 610.87 K 8.53 M
CNH CNH Industrial N.V. 5.5706 20.62 B 0.0343 0.62 1.23 M 6.87 M
BCH Banco DE Chile ADR 12.1647 19.82 B 0.0987 0.82 132.49 K 1.61 M
LYB Lyondellbasell Industries NV 48.8607 19.23 B 0.8396 1.75 11.5 M 561.84 M
ROL Rollins Inc 7.9183 18.64 B 0.1272 1.63 778.27 K 6.16 M
RBA Ritchie Bros. Auctioneers Inc 19.1222 17.84 B 0.1592 0.84 384.1 K 7.34 M
JLL Jones Lang Lasalle Inc 127.5283 17.36 B 0.6603 0.52 530.57 K 67.66 M
KIM Kimco Realty Corp 14.1109 17.13 B 0.1043 0.74 5.42 M 76.42 M
WES Western Midstream Partners LP 26.1997 16.94 B 0.8564 3.38 299.89 K 7.86 M
CRL Charles River Laboratories Intl 64.47 16.93 B 0.42 0.66 386.35 K 24.91 M
LDOS Leidos Holdings Inc 21.2904 16.56 B 0.1607 0.76 488.9 K 10.41 M
AIZ Assurant Inc 53.6142 15.65 B 0.3908 0.73 503.5 K 26.99 M
FICO Fair Isaac and Company 60.0267 15.63 B 0.7585 1.28 136.91 K 8.22 M
EMA Emera Inc 19.6504 15.54 B 0.6021 3.16 1.9 K 37.34 K
ARMK Aramark Holdings Corp 17.1755 14.43 B 0.3023 1.79 479.49 K 8.24 M
GME Gamestop Corp 7.6691 12.91 B 0.0923 1.22 6.07 M 46.57 M
STLA Stellantis N.V. 3.4525 12.84 B 0.3595 11.62 22.96 M 79.26 M
RTO Rentokil Initial Plc ADR 8.8779 12 B 0.2803 3.26 300 2.66 K
HII Huntington Ingalls Industries 83.6752 11.99 B 1.0448 1.26 298.18 K 24.95 M
BXP Boston Properties 76.8257 11.76 B 0.9977 1.32 1.32 M 101.47 M
ALLY Ally Financial 17.3178 11.56 B 0.4629 2.75 4.93 M 85.46 M
EVR Evercore Partners Inc 39.608 11.22 B 0.3198 0.81 382.2 K 15.14 M
AR Antero Resources Corp 48.9419 11.17 B 0.7317 1.52 948.1 K 46.4 M
FHN First Horizon Corp 8.8106 11.15 B 0.1534 1.77 2.34 M 20.61 M
SF Stifel Financial Corp 18.2178 10.93 B 0.1019 0.56 465.98 K 8.49 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CPH Cipher Pharmaceuticals Inc 13.49 1.10 8.88 315.6 K 4.26 M
PNP Pinetree Capital Ltd 36.00 2.00 5.88 3.03 K 109.01 K
CRRX Carerx Corp 7.2814 0.3936 5.71 600 4.37 K
PXT Parex Resources Inc 7.6801 0.3455 4.71 847.7 K 6.51 M
OGI Organigram Holdings Inc 4.64 0.20 4.5 1.68 K 7.77 K
CFW Calfrac Well Services Ltd 686.00 29.50 4.49 26.44 K 18.14 M
USA Americas Silver Corp 7.50 0.30 4.17 2.18 K 16.33 K
TECK-A Teck Resources Limited 17.0091 0.5628 3.42 1.88 K 31.89 K
ATS Ats Corp 13.27 0.41 3.19 62.8 K 833.36 K
TAL Petrotal Corp 23.6566 0.7168 3.12 2.03 K 48.07 K
KLS Kelso Technologies Inc 5.9546 0.1786 3.09 26.2 K 156.01 K
JAG Jaguar Mining Inc 6.1667 0.1814 3.03 2.04 K 12.57 K
AC Air Canada 8.95 0.26 2.99 3.42 M 30.62 M
ACQ Autocanada Inc 52.3249 1.4641 2.88 90.23 K 4.72 M
TLO Talon Metals Corp 3.60 0.10 2.86 11.39 K 40.99 K
ADN Acadian Timber Corp 6.8508 0.1846 2.77 11.88 K 81.41 K
ET Evertz Technologies Ltd 4.4523 0.1188 2.74 35.6 K 158.5 K
EFR Energy Fuels Inc 7.10 0.18 2.6 13 K 92.3 K
PD Precision Drilling Corp 191.40 4.80 2.57 3.76 M 718.8 M
TC Tucows Inc 16.99 0.39 2.35 100 1.7 K
TRZ Transat At Inc 8.83 0.20 2.32 34.3 K 302.84 K
FTS-PG Fortis Inc Pref G 12.7996 0.2893 2.31 5.34 K 68.36 K
SWP Swiss Water Decaffeinated Coffee Inc 3.6965 0.0822 2.27 500 1.85 K
BTE Baytex Energy Corp 31.2674 0.6705 2.19 1.49 M 46.73 M
BN-PX Brookfield Corporation 10.9425 0.234 2.19 8.18 K 89.5 K
BYD Boyd Group Services Inc 40.4094 0.8214 2.07 42.1 K 1.7 M
BN-PT Brookfield Corporation 13.0842 0.2521 1.96 11.71 K 153.15 K
SGY Surge Energy Inc 29.0831 0.5566 1.95 425.98 K 12.39 M
PPTA Perpetua Resources Corp 5.40 0.10 1.89 17.5 K 94.5 K
PBH Premium Brands Holdings Corp 17.1025 0.3061 1.82 22.34 K 382.07 K
TECK-B Teck Resources Limited 15.184 0.2676 1.79 3.15 M 47.81 M
PPL-PC Pembina Pipeline Corp Pref C 12.3077 0.2147 1.78 2.95 K 36.36 K
BN-PR Brookfield Corporation 14.3015 0.2492 1.77 6.56 K 93.86 K
MX Methanex Corp 51.5556 0.8806 1.74 413.57 K 21.32 M
AIM Aimia Inc 14.2841 0.2438 1.74 2.23 M 31.91 M
RCH Richelieu Hardware Ltd 15.7091 0.2555 1.65 16.83 K 264.43 K
PHX Phx Energy Services Corp 6.6289 0.1063 1.63 39.5 K 261.83 K
MID-UN MINT Income Fund 4.2312 0.0677 1.63 14.64 K 61.95 K
ADEN Adentra Inc 8.2518 0.1319 1.62 8.2 K 67.66 K
IGM Igm Financial Inc 22.6792 0.3571 1.6 228.82 K 5.19 M
LNR Linamar Corp 50.5169 0.7873 1.58 138.09 K 6.98 M
AAV Advantage Oil & Gas Ltd 4.79 0.07 1.48 1.14 M 5.47 M
TVE Tamarack Valley Energy Ltd 4.1821 0.0607 1.47 454.02 K 1.9 M
BCE-PD Bce Inc Pref D 11.4498 0.1647 1.46 8.92 K 102.13 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 13.1005 0.1883 1.46 11.66 K 152.78 K
BDGI Badger Infrastructure Solutions Ltd 22.2798 0.3123 1.42 70.8 K 1.58 M
SEC Senvest Capital 134.72 1.87 1.41 500 67.36 K
RUS Russel Metals 16.3282 0.2256 1.4 562.1 K 9.18 M
BN-PFE Brookfield Corporation 13.6095 0.1875 1.4 11.29 K 153.65 K
CIGI Colliers International Group Inc 33.1786 0.4567 1.4 40.91 K 1.36 M
WSP WSP Global Inc 27.1292 0.371 1.39 323.51 K 8.78 M
BDT Bird Construction Inc 7.5579 0.1031 1.38 29.9 K 225.98 K
LGO Largo Resources Ltd 22.00 0.30 1.38 6.36 K 139.92 K
OBE Obsidian Energy Ltd 36.19 0.49 1.37 1.42 M 51.27 M
WFC Wall Financial 5.1705 0.0689 1.35 600 3.1 K
PWF-PP Power Fi 4.40% Non Cum 5 Yr P Prf 14.062 0.1754 1.26 111.64 K 1.57 M
FFH Fairfax Financial Holdings Ltd 408.4513 5.0725 1.26 10.63 K 4.34 M
BCE-PA BCE Inc Pref AA 10.5915 0.1298 1.24 800 8.47 K
RBA Rb Global Inc 21.0296 0.2577 1.24 622.65 K 13.09 M
TA-PD Transalta A Cum Red Rat Rst Prf 8.2664 0.1005 1.23 56.72 K 468.86 K
MAL Magellan Aero 9.5711 0.1158 1.22 4.38 K 41.92 K
BCE-PR BCE Inc Pref R 11.2444 0.1323 1.19 125 1.41 K
BRF-PF Brookfield Renewable Power Preferred Equity Inc Pref F 10.5658 0.124 1.19 7.51 K 79.4 K
CXI Currency Exchange International Corp 18.00 0.21 1.18 26.1 K 469.8 K
BCE-PE Bce Inc Pref E 11.1411 0.1289 1.17 700 7.8 K
CHE-UN Chemtrade Logistics Income Fund 8.4831 0.0973 1.16 60.96 K 517.11 K
CGO Cogeco Inc Sv 36.9827 0.4239 1.16 2.23 K 82.62 K
JOY Journey Energy Inc 7.1306 0.0817 1.16 42.5 K 303.05 K
GTE Gran Tierra Energy Inc 52.80 0.60 1.15 25.89 K 1.37 M
CCS-PC Co Operaters Gen Insur C Cl E Prf 12.8146 0.143 1.13 3.2 K 41.01 K
BN-PFC Brookfield Corporation 11.2433 0.1236 1.11 14.9 K 167.53 K
PTM Platinum Group Metals Ltd 91.00 1.00 1.11 537 48.87 K
AD-UN Alaris Equity Partners Income Trust 13.2471 0.1454 1.11 90.92 K 1.2 M
PWF-PS Power Financial Corp Pref S 12.5765 0.132 1.06 8.66 K 108.98 K
BN-PFA Brookfield Corporation 12.8827 0.1349 1.06 5.94 K 76.57 K
AQN-PD Algonquin Power & Utilities Corp 12.796 0.13 1.03 2.79 K 35.65 K
RIC Richmont Mines 8.2787 0.0835 1.02 1.35 K 11.18 K
GRT-UN Granite Real Estate Investment Trust 23.0228 0.2298 1.01 45.05 K 1.04 M
BPO-PP Brookfield Offi Pro Cl Aaa P Prf 11.0595 0.1082 0.99 1.71 K 18.89 K
CMG Computer Modelling Group Ltd 7.7502 0.0727 0.95 48 K 372.01 K
BN-PM Brookfield Corporation 11.1788 0.1035 0.93 6.25 K 69.92 K
MKP Mcan Mortgage Corp 5.0138 0.0443 0.89 4.42 K 22.15 K
FTS Fortis Inc 23.7008 0.2077 0.88 1.22 M 28.89 M
SJ Stella Jones Inc 29.3903 0.249 0.85 53.3 K 1.57 M
GWO-PI Great West Lifeco 1St I Prf 12.3702 0.0971 0.79 6.92 K 85.59 K
BN-PN Brookfield Corporation 11.2143 0.0878 0.79 4.89 K 54.85 K
CPX Capital Power Corp 12.8294 0.1002 0.79 214.69 K 2.75 M
MFC-PB Manulife Finl Srs 2 Prf 12.6058 0.097 0.78 6.1 K 76.9 K
BCE-PZ Bce Inc Pref Z 10.3938 0.0787 0.76 632 6.57 K
PSK Prairiesky Royalty Ltd 11.6666 0.0882 0.76 356.4 K 4.16 M
BCE-PY BCE Inc Pref Y 11.3264 0.0829 0.74 3.75 K 42.47 K
CORS Corus Entertainment Holdings Inc. 5338.042 38.4033 0.72 482 2.57 M
CJR-B Corus Entertainment Inc 10.6627 0.0767 0.72 241.2 K 2.57 M
PWF-PK Power Finl 4.95 Sr K Prf 12.8715 0.0892 0.7 6 K 77.23 K
TOU Tourmaline Oil Corp 25.6331 0.1774 0.7 1.22 M 31.35 M
Y Yellow Pages Ltd 9.9734 0.0686 0.69 34.4 K 343.08 K
GUD Knight Therapeutics Inc 5.85 0.04 0.69 270 K 1.58 M
AOV Amotiv Limited 5.85 0.04 0.69 270 K 1.58 M
ELF-PH E-L Financial 3 Non Cum Frst Prf 12.9219 0.087 0.68 200 2.58 K
MRD Melcor Dev 14.7986 0.0993 0.68 3.65 K 54.01 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNWO Light & Wonder, Inc. 9.58 6.04 B 0.23 2.46 1.24 M 11.86 M
GAMI GAMCO Investors Inc 37.1742 536.94 M 0.3096 0.84 30.27 K 1.13 M
WEXPF Western Exploration Inc 91.8059 24.77 M 0.4723 0.52 2 183.61
APHD Verde Bio Holdings Inc 34.00 18.16 M 2.00 6.25 520 K 17.68 M
MDCN Medican Enterprises Inc 4.00 4.65 M 0.44 12.36 113 452
ERHE ERHC Energy Inc 4.90 287.94 K 0.34 7.46 144.34 K 707.27 K
BLSP Blue Sphere Corporation 23.92 216.59 K 0.52 2.22 5.84 K 139.69 K
PSYC Global Trac Solutions Inc 5.50 135.52 K 1.00 22.22 895 4.92 K
PCHK Pacific Conquest Holdings Inc 55.00 120.05 K 2.00 3.77 52 2.86 K
USRM U.S. Stem Cell Inc 19.90 64.15 K 2.40 13.71 1.33 K 26.45 K
SPRN Supernova Energy Inc 3.60 33.18 K 0.10 2.86 86 309.6
XDSL mPhase Technologies Inc 4.00 16.8 K 0.50 14.29 813 3.25 K
VOIS GAMERICA Holdings and Acquisitions Corp 3.30 8.88 K 0.40 13.79 7.78 K 25.67 K
STTO SITO Mobile Ltd. 3.10 5.13 K 0.05 1.64 8.86 K 27.46 K
NSLPQ New Source Energy Partners L.P 21.15 3.75 K 0.23 1.1 67.42 K 1.43 M
EVKG Ever-Glory International Group Inc. 6.43 2.92 K 0.18 2.88 2.9 K 18.65 K
EMWPF Eros Media World Plc 364.00 1.9 K 8.60 2.42 6.39 K 2.33 M
SIMPQ Simply Inc 435.00 1.55 K 2.50 0.58 657 285.8 K
DOMR Dominion Resources Black Warrior Trust 6.8517 785 0.1771 2.65 64.66 K 443 K
RTNB root9B Holdings Inc 15.00 610 0.75 5.26 3.28 K 49.19 K
SPDC Speed Commerce Inc 46.40 603 0.32 0.69 5.38 K 249.63 K
PRXIQ Premier Exhibitions Inc 8.199 491 0.199 2.49 1.7 K 13.92 K
ECEZ Ecosciences Inc 2300.00 251 300.00 15 1 2.3 K
SYNE Synthesis Energy Systems Inc 61.4464 157 1.9136 3.21 1.6 K 98.19 K
PTRC Petro River Oil Corp 8.00 0.98 13.96 159 1.27 K
PQEFF Petroteq Energy Inc 26.70 1.20 4.71 19.2 K 512.64 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 34.50 62.27 M 5.25 17.95 2.87 K 99.12 K
OPW Opawica Explorations Inc 8.00 4.00 100 1.56 K 12.48 K
DIG-H District Mines Ltd 6.00 2.40 66.67 41 246
FMN Fidelity Minerals Corp 11.25 3.75 50 265 2.98 K
KTN Kootenay Silver Inc 3.30 0.70 26.92 26.45 K 87.28 K
VRB Vanadiumcorp Resource Inc 5.00 1.00 25 1.99 K 9.93 K
NVX NV Gold Corporation 7.50 1.25 20 1.58 K 11.85 K
IFOS Itafos Inc 13.0145 1.8592 16.67 33.73 K 439.02 K
ID Identillect Technologies Corp 5.70 0.75 15.15 33 188.1
CTN Centurion Minerals Ltd 24.00 2.40 11.11 10 240
EGT Eguana Technologies Inc 3.80 0.20 5.56 300 1.14 K
CNS Contagious Gaming Inc 4.00 0.20 5.26 39.65 K 158.6 K
QST Questor Technology Inc 3.93 0.19 5.08 75.9 K 298.29 K
OGW Ongwe Minerals Inc. 16.80 0.80 5 188 3.16 K
GPUS Alset AI Ventures Inc. 18.40 0.80 4.55 62 1.14 K
KIP Kiplin Metals Inc 106.65 4.05 3.95 409.89 K 43.72 M
LTV Leonovus Inc 9.30 0.30 3.33 357 3.32 K
SRC Stakeholder Gold Corp 15.60 0.40 2.63 1.41 K 21.93 K
FP FP Newspapers Inc 3.5702 0.0881 2.53 9.76 K 34.85 K
NEXM NexMetals Mining Corp. 43.00 1.00 2.38 765 32.9 K
SLG PetroTal Corp 4.3173 0.0664 1.56 203.17 K 877.13 K
CTEK CLEANTEK Industries Inc 70.00 0.5882 0.85 304 21.28 K
© 2026 - CastFwd Corp.