Gainer Valuations for 25 November 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 25 November 2014 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 43.65 11.11 B 1.95 4.68 349.91 K 15.27 M
SEB Seaboard Corporation 3496.7844 3.62 B 22.4219 0.65 400 1.4 M
UUUU Energy Fuels Inc 7.54 1.94 B 0.25 3.43 29.89 K 225.39 K
OGCP Empire State Realty Op LP Se 13.0093 1.42 B 0.0793 0.61 2.08 K 27.03 K
USAS Americas Silver Corp 6.60 1.11 B 0.30 4.76 567 3.74 K
GORO Gold Resource Corp 3.3091 573 M 0.0404 1.24 634.56 K 2.1 M
CIX Compx International Inc 7.2521 500.32 M 0.0537 0.75 7.1 K 51.49 K
NBH Neuberger Berman Intermediate Fund Inc 8.3257 276.68 M 0.0463 0.56 27.6 K 229.79 K
BKTI Bk Technologies Inc 19.0556 261.44 M 0.5183 2.8 4.24 K 80.72 K
GENC Gencor Industries IN 6.52 251.53 M 0.0333 0.51 8.59 K 55.98 K
ELLO Ellomay Capital Ltd 8.6022 239.97 M 0.2724 3.27 8.78 K 75.48 K
PLX Protalix Biotherapeutics 21.00 207.07 M 0.30 1.45 50.13 K 1.05 M
CMT Core Molding Technologies Inc 12.8483 191.46 M 0.0791 0.62 6.5 K 83.51 K
INTT Intest Corp 4.27 175.2 M 0.04 0.95 12.81 K 54.69 K
PLG Platinum Group Metals Ltd 77.55 147.07 M 0.54 0.7 1.93 K 149.67 K
ARMP Armata Pharmaceuticals Inc 1120.00 141.29 M 70.00 6.67 7 7.84 K
BDL Flanigan's Enterprises 22.8748 116.71 M 1.2044 5.56 10.23 K 234.1 K
OPHC Optimumbank Hlds 11.00 114.3 M 0.10 0.92 50 550
CATX Perspective Therapeutics Inc 16.20 97.67 M 1.00 6.58 54.75 K 886.95 K
APT Alpha Pro Tech 3.35 56.64 M 0.67 25 7.9 M 26.47 M
WWR Westwater Resources 1320.00 52.86 M 60.00 4.76 366 483.12 K
IBIO Ibio Inc 5600.00 51.03 M 200.00 3.7 832 4.66 M
GRF Eagle Capital Growth Fund 4.254 41.43 M 0.0354 0.84 3.2 K 13.61 K
BESS Bimergen Energy Corporation 53.20 27.11 M 8.40 18.75 179 9.52 K
MXC Mexco Energy Corp 6.8031 21.19 M 0.6687 10.9 24 K 163.27 K
RVP Retractable Technologies 4.64 16.63 M 0.14 3.11 150.1 K 696.46 K
UUU Universal Security Instruments 5.1616 16.02 M 0.0674 1.32 10.5 K 54.2 K
AMBO Ambow Education Holding Ltd ADR 15.33 4.23 M 0.33 2.2 50 766.5
OPTT Ocean Power Tech Inc 212.00 3.75 M 4.00 1.92 28.73 K 6.09 M
AUMN Golden Minerals Company 17.25 3.4 M 0.8575 5.23 4.83 K 83.33 K
OGEN Oragenics Inc 17460.00 1.6 M 180.00 1.04 3 52.38 K
IPB Merrill Lynch & Company 14.619 0.1889 1.31 4.32 K 63.18 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 22.4505 0.1729 0.78 12.02 K 269.92 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 22.337 0.1602 0.72 2.37 K 52.94 K
GGN-P-B GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference 17.5818 0.1122 0.64 20.01 K 351.85 K
PCG-P-E Pacific Gas & Electric Company. 5% 1st A Preferred Stock 20.6237 0.1261 0.62 620 12.79 K
PCG-P-G Pacific Gas & Electric Company. 4.80% 1st Preferred Stock 22.0761 0.1336 0.61 355 7.84 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 16.553 1.1 B 0.177 1.08 71.17 K 1.18 M
KC Coffee 194.25 4.60 2.43 70 13.6 K
RU Rubber 192.00 1.80 0.95 32 6.14 K
ZB US Treasury Bond Futures 142.9688 0.9063 0.64 884.42 K 126.44 M
ZL Soybean Oil 33.79 0.21 0.63 25.13 K 849.01 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
META Meta Platforms Inc 75.0411 1.64 T 1.6074 2.19 32.25 M 2.42 B
TSLA Tesla Inc 16.5393 1.49 T 0.0913 0.56 47.4 M 783.91 M
CSCO Cisco Systems Inc 19.2385 388.94 B 0.1764 0.93 28.11 M 540.8 M
LRCX Lam Research Corp 6.9107 276.95 B 0.0837 1.23 15.85 M 109.56 M
PANW Palo Alto Networks Inc 20.0316 270.81 B 1.155 6.12 45.31 M 907.66 M
GILD Gilead Sciences Inc 69.8496 210.01 B 0.3523 0.51 20.64 M 1.44 B
KLAC K L A-Tencor Corp 54.6907 197.24 B 0.3054 0.56 2.53 M 138.54 M
QCOM Qualcomm Inc 52.2084 183.47 B 0.419 0.81 12.49 M 652.01 M
MRVL Marvell Technology Inc 12.604 139.1 B 0.1523 1.22 6.49 M 81.79 M
IBKR Interactive Brokers 6.8839 132.16 B 0.0598 0.88 1.71 M 11.74 M
BKNG Booking Holdings Inc 46.3018 121.59 B 0.7472 1.64 16.38 M 758.42 M
SNY Sanofi-Aventis S.A. ADR 30.9383 115.3 B 0.2207 0.72 1.52 M 46.91 M
EQIX Equinix Inc 174.0055 104.38 B 1.5593 0.9 527.9 K 91.86 M
REGN Regeneron Pharmaceuticals 410.2286 95.17 B 3.2282 0.79 818.6 K 335.81 M
ADBE Adobe Systems Inc 72.00 92.36 B 0.775 1.09 2.84 M 204.67 M
CDNS Cadence Design Systems, Inc. 18.82 92.34 B 0.20 1.07 1.88 M 35.38 M
SNPS Synopsys Inc 43.19 89.49 B 0.35 0.82 567.47 K 24.51 M
MNST Monster Beverage Cp 18.4083 89.41 B 0.2767 1.53 4.98 M 91.59 M
CMCSA Comcast Corporation 20.1205 87.04 B 0.5686 2.91 37.45 M 753.44 M
HON Honeywell International Inc. Common Stock 70.3813 72.58 B 0.4343 0.62 3.1 M 218.45 M
KMB Kimberly-Clark Corp 76.9286 68.68 B 0.5541 0.73 1.59 M 122.54 M
PCAR Paccar Inc 29.4889 55.67 B 0.2605 0.89 3.64 M 107.46 M
KDP Keurig Dr Pepper Inc 8.9808 50.27 B 0.0698 0.78 1.76 M 15.85 M
TRI Thomson Reuters Corporation Common Shares 29.2857 46.94 B 0.2946 1.02 1.95 M 57.19 M
ROP Roper Industries 150.0462 46.71 B 1.7578 1.19 344.66 K 51.71 M
UAL United Airlines Holdings Inc 56.25 39.11 B 0.34 0.61 6.84 M 384.99 M
TTWO Take-Two Interactive Software 27.88 38.78 B 0.17 0.61 1.56 M 43.62 M
NTAP Netapp Inc 32.3961 34.58 B 0.3384 1.06 2.52 M 81.6 M
ERIC Ericsson ADR 9.0692 34.35 B 0.0572 0.63 5.74 M 52.09 M
GMAB Genmab A/S ADR 4.99 34.31 B 0.20 4.18 4 K 19.96 K
STLD Steel Dynamics Inc 18.4049 32.36 B 0.4078 2.27 2.3 M 42.35 M
RYAAY Ryanair Hlds Plc ADR 22.9736 31.98 B 0.2082 0.91 1.37 M 31.48 M
CPRT Copart Inc 4.53 30.06 B 0.21 4.86 6.5 M 29.45 M
FWONK Liberty Media F1 Series K 25.7975 27.5 B 0.6155 2.44 1.25 M 32.37 M
FWONA Liberty Media F1 Series A 24.8814 26.18 B 0.3994 1.63 1.28 M 31.96 M
FCNCA First Citizens Bancs 241.0417 25.45 B 3.2504 1.37 19 K 4.58 M
AXON Axon Enterprise Inc 20.59 24.69 B 0.87 4.41 4.03 M 82.98 M
EXPD Expeditors Intl 39.1906 24.48 B 0.8536 2.23 1.92 M 75.19 M
RGLD Royal Gold Inc 61.024 23.88 B 0.859 1.43 776.4 K 47.38 M
LPLA Lpl Financial Hld 37.0497 23.79 B 0.4807 1.31 625.5 K 23.17 M
PTC Ptc Inc 38.75 21.28 B 0.29 0.75 580.04 K 22.48 M
ALNY Alnylam Pharmaceuticals 97.21 20.98 B 1.03 1.07 510.6 K 49.64 M
FSLR First Solar Inc 51.04 20.59 B 0.38 0.75 1.84 M 93.9 M
SBAC SBA Communications 110.053 19.88 B 2.1834 2.02 2.44 M 268.69 M
MTSI Macom Technology S 25.24 17.57 B 0.24 0.96 426.56 K 10.77 M
HST Host Marriott Financial Trust 14.5383 17.56 B 0.1195 0.83 8.75 M 127.23 M
PAAS Pan Amer Silver Corp 8.9338 17.47 B 0.3965 4.64 2.23 M 19.95 M
TSEM Tower Semiconductor 12.86 17.29 B 0.14 1.1 2.55 M 32.84 M
HAS Hasbro Inc 39.8899 16.91 B 0.6101 1.55 1.23 M 49.05 M
HTHT Huazhu Group Ltd ADR 5.3746 15.84 B 0.0727 1.37 312.83 K 1.68 M
CHTR Charter Communications 168.00 15.75 B 3.72 2.26 1.42 M 238.85 M
ZBRA Zebra Technologies 73.02 15.38 B 0.59 0.81 497.85 K 36.35 M
CHRW C.H. Robinson Ww 55.8323 14.96 B 0.3211 0.58 1 M 55.97 M
MANH Manhattan Assoc 39.56 14.62 B 0.67 1.72 459.78 K 18.19 M
MKSI Mks Instruments Inc 32.3837 14.31 B 0.6792 2.14 428.1 K 13.86 M
FIVE Five Below Inc 46.37 13.97 B 0.90 1.98 2.46 M 114.1 M
LULU Lululemon Athletica 48.67 13.03 B 1.74 3.71 5.25 M 255.73 M
TXRH Texas Roadhouse Inc 27.5554 12.51 B 0.138 0.5 325.5 K 8.97 M
ALGN Align Technology 57.30 12.28 B 0.32 0.56 1.04 M 59.59 M
BMRN Biomarin Pharmaceuticals 89.45 11.08 B 1.51 1.72 1.96 M 175.13 M
SIRI Sirius XM Holdings 29.1265 10.99 B 0.2427 0.84 3.06 M 89.23 M
NVMI Nova Ltd 10.65 10.6 B 0.14 1.33 27.94 K 297.6 K
BPOP Popular Inc 24.5757 9.91 B 0.1798 0.74 480 K 11.8 M
HSIC Henry Schein Inc 53.2473 9.77 B 0.6664 1.27 4.4 M 234.34 M
AAL American Airlines Group 41.8323 9.38 B 0.8907 2.18 11.56 M 483.74 M
PCTY Paylocity Hld Corp 29.27 9.28 B 0.16 0.55 207.51 K 6.07 M
STRL Sterling Constructio 6.76 8.87 B 0.19 2.89 79.36 K 536.49 K
AMKR Amkor Technology 6.4812 8.67 B 0.1395 2.2 1.24 M 8.04 M
HQY Healthequity 23.78 8.45 B 0.70 3.03 224.09 K 5.33 M
CORT Corcept Therapeutics 3.10 8.21 B 0.05 1.64 218.11 K 676.13 K
AMRX Amneal Pharmaceuticals Inc 31.73 7.41 B 0.34 1.08 515.75 K 16.36 M
KTOS Kratos Defns 5.14 7.1 B 0.04 0.78 432.44 K 2.22 M
PPC Pilgrim's Pride 20.196 7.04 B 0.1088 0.54 2.81 M 56.82 M
QLYS Qualys Inc 34.57 7 B 0.47 1.38 183.52 K 6.34 M
UBSI United Bkshs Inc 22.7206 6.65 B 0.1594 0.71 148.7 K 3.38 M
RIOT Riot Blockchain Inc 12.0568 6.63 B 0.8561 7.64 43.82 K 528.3 K
AVAV Aerovironment Inc 30.68 6.45 B 0.71 2.37 282.76 K 8.68 M
SAIC Science Applications International 41.3544 6.32 B 0.3633 0.89 192 K 7.94 M
MIDD Middleby Corp 96.04 6.24 B 2.35 2.51 312.41 K 30 M
NXST Nexstar Media Group Inc 38.2504 6.2 B 0.3319 0.88 556.66 K 21.29 M
RDNT Radnet Inc 8.49 6.17 B 0.36 4.43 350.92 K 2.98 M
OTEX Open Text Cp 22.4365 6.05 B 0.2637 1.19 468.2 K 10.5 M
PAGP Plains Gp Holdings LP 33.4722 5.92 B 0.2779 0.84 559.41 K 18.72 M
SSRM Ssr Mining Inc 5.781 5.92 B 0.3238 5.93 2.59 M 14.99 M
SIMO Silicon Motion Techn ADR 17.9432 5.83 B 0.1304 0.73 249.63 K 4.48 M
SBRA Sabra REIT 11.3607 5.62 B 0.0726 0.64 363.76 K 4.13 M
BCPC Balchem Cp 61.0225 5.61 B 0.3232 0.53 90.26 K 5.51 M
OZK Bank Ozk 26.279 5.55 B 0.2963 1.14 230.12 K 6.05 M
NOVT Novanta Inc 12.75 5.52 B 0.39 3.16 45.06 K 574.55 K
MMSI Merit Medical Sys 15.12 5.3 B 0.12 0.8 131.16 K 1.98 M
OMAB Grupo Aeroportuario ADR 21.6032 5.3 B 0.3101 1.46 15.13 K 326.92 K
JSM SLM Cp 6% Sr Nt 9.9047 5.13 B 0.0985 1 22.85 K 226.35 K
PEGA Pegasystems Inc 10.4798 5.09 B 0.1312 1.27 552.4 K 5.79 M
TVTX Travere Therapeutics Inc 8.98 4.96 B 0.31 3.58 903.53 K 8.11 M
IRDM Iridium Comm Inc 9.1695 4.78 B 0.0845 0.93 521.4 K 4.78 M
CHEF The Chefs Warehouse 16.95 4.66 B 0.09 0.53 95.99 K 1.63 M
SYNA Synaptics Inc 63.39 4.65 B 0.96 1.54 816.8 K 51.78 M
CAR Avis Budget Group 59.1917 4.51 B 1.3112 2.27 1.76 M 104.04 M
CDNA Caredx Inc 7.00 4.44 B 0.50 7.69 6.9 K 48.29 K
ITRI Itron Inc 40.73 4.38 B 0.23 0.57 206.09 K 8.39 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
V Visa Inc 59.42 789.02 B 0.6097 1.04 12.97 M 770.46 M
MA Mastercard Inc 80.5989 571.33 B 1.2602 1.59 5.62 M 453.24 M
PG Procter & Gamble Company 68.2795 390.13 B 0.5306 0.78 6.44 M 439.7 M
UNH Unitedhealth Group Inc 81.7623 356.28 B 0.8351 1.03 4.07 M 332.47 M
HSBC HSBC Holdings Plc ADR 27.0701 308.53 B 0.244 0.91 1.44 M 39.03 M
SAP SAP Ag ADR 58.6137 274.03 B 0.3643 0.63 900.4 K 52.78 M
RTX Raytheon Technologies 54.3815 264.91 B 1.4216 2.68 12.88 M 700.23 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.8131 244.25 B 0.0331 0.88 1.62 M 6.17 M
ANET Arista Networks Inc 4.6088 235.21 B 0.05 1.1 6.75 M 31.12 M
DIS Walt Disney Company 82.4064 205.68 B 0.9621 1.18 7.4 M 610.15 M
WFC-PL Wells Fargo & Company 761.7476 189.07 B 5.2582 0.7 15.54 K 11.84 M
SAN Banco Santander ADR 5.3888 179.65 B 0.0669 1.26 13.86 M 74.68 M
CRM Salesforce.com Inc 58.4814 176.9 B 1.2319 2.15 5.88 M 344.02 M
PFE Pfizer Inc 17.5861 166.61 B 0.1443 0.83 26.88 M 472.79 M
SONY Sony Group Corp ADR 3.9581 158.03 B 0.0541 1.39 14.15 M 56.01 M
TJX TJX Companies 27.3976 151.94 B 0.1928 0.71 16.97 M 464.93 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.6886 145.42 B 0.0373 0.66 1.54 M 8.78 M
ETN Eaton Corp 51.8785 139.59 B 0.2987 0.58 2.78 M 144.11 M
NEM Newmont Mining Corp 15.336 130.07 B 0.4201 2.82 17.16 M 263.22 M
SYK Stryker Corp 80.4252 124 B 0.4376 0.55 1.53 M 123.27 M
COF Capital One Financial Corp 67.1146 119.45 B 0.4547 0.68 2.39 M 160.65 M
CM Canadian Imperial Bank of Commerce 23.6245 106.07 B 0.3156 1.35 368.2 K 8.7 M
ENB Enbridge Inc 24.3284 105.65 B 0.2538 1.05 1.15 M 28.09 M
AEM Agnico-Eagle Mines Ltd 21.9074 101.51 B 0.6395 3.01 2.68 M 58.76 M
BN Brookfield Corporation 9.939 95.92 B 0.1419 1.45 2.74 M 27.25 M
ING ING Groep N.V. ADR 7.9644 94.32 B 0.1095 1.39 1.78 M 14.19 M
ELV Elevance Health Inc 107.8327 90.37 B 0.8566 0.8 1.53 M 164.95 M
FCX Freeport-Mcmoran Inc 25.7175 89.51 B 0.1493 0.58 7.99 M 205.5 M
PWR Quanta Services 33.2679 89.12 B 0.2068 0.63 1.11 M 36.8 M
AMT American Tower Corp 78.8451 87.65 B 1.2867 1.66 2.6 M 205.08 M
JCI Johnson Controls Intl 26.0249 85.71 B 0.5159 2.02 5.48 M 142.57 M
HLT Hilton Inc 50.7129 84.41 B 0.6787 1.36 1.55 M 78.46 M
ITUB Itau Unibanco Banco Holding S.A. ADR 3.1663 83.33 B 0.0285 0.91 20.95 M 66.34 M
CL Colgate-Palmolive Company 52.2015 77.85 B 0.2903 0.56 2.57 M 134.19 M
BCS Barclays Plc ADR 10.5911 77.09 B 0.0562 0.53 1.65 M 17.49 M
NOC Northrop Grumman Corp 117.3357 76.58 B 0.6963 0.6 1.18 M 138.03 M
CNI Canadian National Railway 59.6874 76.28 B 1.1686 2 1.57 M 93.93 M
TGT Target Corporation 51.5506 75.37 B 0.3789 0.74 6.63 M 342.04 M
RSG Republic Services 32.1425 75.18 B 0.293 0.92 2.21 M 70.9 M
NSC Norfolk Southern Corp 91.6007 73.18 B 0.61 0.67 1.17 M 107.04 M
MFC Manulife Financial Corp 11.8408 73.05 B 0.1899 1.63 2.44 M 28.84 M
APO Apollo Global Management Llc C 14.5803 72.18 B 0.1123 0.78 1.86 M 27.16 M
URI United Rentals 115.2711 69.85 B 3.1767 2.83 1.79 M 206.45 M
RELX Relx Plc ADR 12.9773 69.45 B 0.277 2.18 148.4 K 1.93 M
DB Deutsche Bank Ag 24.4026 67.8 B 0.5256 2.2 3.14 M 76.55 M
WPM Wheaton Precious Metals 18.873 65.38 B 0.6568 3.61 5.49 M 103.55 M
CRH CRH Plc ADR 17.7248 65.01 B 0.1663 0.95 506.6 K 8.98 M
CMI Cummins Inc 110.2791 64.22 B 0.9091 0.83 1.4 M 154.48 M
NWG Natwest Group Plc ADR 7.3163 63.56 B 0.1445 2.01 428.88 K 3.14 M
DAL Delta Air Lines Inc 38.4945 60.4 B 0.4977 1.31 11.3 M 435.18 M
CTA-PB E. I. du Pont de Nemours and Company 59.353 60.05 B 2.1473 3.75 557 33.06 K
TRGP Targa Resources 71.2235 58.67 B 0.5935 0.84 742 K 52.85 M
BDX Becton Dickinson and Company 86.4693 58.63 B 2.3233 2.76 2.81 M 242.92 M
MPLX Mplx LP 26.90 57.54 B 0.9548 3.68 150.7 K 4.05 M
NUE Nucor Corp 41.5807 56.55 B 0.5631 1.37 1.31 M 54.58 M
AME Amtek Inc 48.0775 54.63 B 0.2407 0.5 1.01 M 48.65 M
SRE Sempra 38.9408 51.51 B 0.3503 0.91 1.9 M 73.92 M
FNV Franco Nev Corp 48.613 50.81 B 1.6266 3.46 808.6 K 39.31 M
A Agilent Technologies 38.8331 50.8 B 0.4182 1.09 2.71 M 105.39 M
LHX L3Harris Technologies Inc 57.5842 50.54 B 0.6412 1.13 583.7 K 33.61 M
AU Anglogold Ashanti Ltd ADR 8.414 50.26 B 0.346 4.29 2.64 M 22.21 M
TRI Thomson Reuters Corp 29.7032 48.25 B 0.2988 1.02 1.88 M 55.86 M
HEI Heico Corp 26.6981 47.9 B 0.2163 0.82 229.49 K 6.13 M
VTR Ventas Inc 48.7195 47.32 B 0.3882 0.8 2.46 M 119.69 M
ARES Ares Management LP 10.1563 46.31 B 0.1608 1.61 14.4 K 146.25 K
SPG-PJ Simon Property Group Inc 40.2803 45.86 B 0.8435 2.14 150 6.04 K
SKYD Skydance Corporation 42.9313 43.87 B 0.8798 2.09 7.78 M 334.01 M
CCL Carnival Corp 35.8917 41.43 B 0.2293 0.64 2.88 M 103.47 M
EL Estee Lauder Companies 63.4876 41 B 0.6413 1.02 2.25 M 143.05 M
SLF Sun Life Financial Inc 23.7889 40.98 B 0.1669 0.71 325.4 K 7.74 M
KR Kroger Company 19.8225 40.17 B 0.1044 0.53 10.92 M 216.38 M
STM Stmicroelectronics N.V. ADR 6.2719 39.82 B 0.109 1.77 577.1 K 3.62 M
KMB Kimberly-Clark Corp 76.9286 37.16 B 0.5541 0.73 1.59 M 122.54 M
GFI Gold Fields Ltd ADR 3.4407 36.56 B 0.1443 4.38 5.77 M 19.86 M
EXR Extra Space Storage Inc 38.3796 34.94 B 0.3012 0.79 762.3 K 29.26 M
CCJ Cameco Corp 17.1545 32.83 B 0.2577 1.53 2.79 M 47.83 M
TECK Teck Resources Ltd 14.2745 31.75 B 0.1672 1.19 3.09 M 44.06 M
BIP Brookfield Infrastructure Partners LP 9.548 31.41 B 0.0688 0.73 312.23 K 2.98 M
TDY Teledyne Technologies Inc 108.24 29.82 B 0.69 0.64 94.3 K 10.21 M
BBD Banco Bradesco S.A. ADR 4.7728 29.39 B 0.0683 1.45 17.2 M 82.1 M
BBDO Banco Bradesco S.A. ADR 6.5731 27.27 B 0.1307 2.03 576 3.79 K
AER Aercap Holdings N.V. 44.3115 26.64 B 0.9603 2.22 1.22 M 53.91 M
ATI Allegheny Technologies Inc 33.647 25.11 B 0.2285 0.68 733.78 K 24.69 M
RL Ralph Lauren Corp 146.257 23.74 B 1.0571 0.73 857.6 K 125.43 M
THC Tenet Healthcare Corp 49.15 23 B 0.61 1.26 1.54 M 75.68 M
PKG Packaging Corp of America 52.9017 22.67 B 0.3204 0.61 530 K 28.04 M
NI NiSource Inc 11.4208 21.61 B 0.0904 0.8 3.88 M 44.35 M
RS Reliance Steel & Aluminum Company 51.9784 21.45 B 0.3257 0.63 448.08 K 23.29 M
BEP Brookfield Renewable 8.9997 21.32 B 0.2134 2.43 116.42 K 1.05 M
ZBH Zimmer Biomet Holdings 98.1453 20.5 B 0.8836 0.91 951.31 K 93.37 M
MKCV McCormick & Company, Incorporated 30.6886 19.84 B 0.3029 1 924 28.36 K
BG Bunge Ltd 65.6047 19.44 B 0.3414 0.52 1.34 M 87.7 M
IP International Paper Company 41.6395 18.82 B 0.2239 0.54 2.75 M 114.61 M
J Jacobs Engineering Group Inc 36.5705 18.47 B 0.6205 1.73 2.08 M 76.06 M
RVTY RVTY 44.4087 17.93 B 0.262 0.59 872.9 K 38.76 M
RBA Ritchie Bros. Auctioneers Inc 20.9882 17.84 B 0.1281 0.61 287.6 K 6.04 M
CW Curtiss-Wright Corp 68.0102 17.8 B 0.8035 1.2 175.57 K 11.94 M
BALL Ball Corporation 29.1788 17.39 B 0.2846 0.98 1.75 M 51.16 M
CDE Coeur Mining Inc 4.79 16.81 B 0.40 9.11 2.64 M 12.63 M
MGA Magna International 37.9442 16.18 B 0.4833 1.29 1.2 M 45.48 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 39.6598 7.03 M 0.8438 2.17 387 15.35 K
MSCL Satellos Bioscience Inc 12.00 2.40 25 27 324
K Kinross Gold Corp 3.1503 0.315 11.11 8.55 M 26.95 M
ELD Eldorado Gold 39.5466 3.8111 10.66 7.66 M 302.87 M
TAL Petrotal Corp 19.3554 1.4337 8 61 1.18 K
FVI Fortuna Mines Inc 5.57 0.39 7.53 1.91 M 10.64 M
MDP Medexus Pharmaceuticals Inc 4.80 0.30 6.67 2.73 K 13.12 K
CTC Canadian Tire Corp Ltd 203.5409 11.973 6.25 635 129.25 K
SEA Seabridge Gold Inc 7.2621 0.3987 5.81 57.16 K 415.09 K
EDV Endeavour Mining Corp 4.513 0.2461 5.77 87.95 K 396.92 K
JAG Jaguar Mining Inc 5.2598 0.272 5.45 2.09 K 11 K
SSRM Ssr Mining Inc 6.5316 0.3352 5.41 676.9 K 4.42 M
CPH Cipher Pharmaceuticals Inc 15.61 0.72 4.84 67.1 K 1.05 M
ABX Barrick Mining Corp 11.8541 0.5276 4.66 8.16 M 96.72 M
FNV Franco-Nevada Corp 55.2523 2.4354 4.61 933.8 K 51.59 M
FLNT Flint Corp 28.00 1.20 4.48 513 14.36 K
FM First Quantum Minerals Ltd 19.3789 0.8086 4.35 2.72 M 52.62 M
PAAS Pan American Silver Corp 9.978 0.3866 4.03 254.71 K 2.54 M
PPTA Perpetua Resources Corp 5.40 0.20 3.85 4.39 K 23.71 K
ELVA Electrovaya Inc 5.55 0.20 3.74 9.4 K 52.17 K
WPM Wheaton Precious Metals Corp 21.1617 0.738 3.61 2.67 M 56.6 M
Y Yellow Pages Ltd 13.3664 0.4456 3.45 212.7 K 2.84 M
AEM Agnico Eagle Mines Ltd 24.6945 0.8153 3.41 1.32 M 32.58 M
BBD-B Bombardier Inc Series B 109.3087 3.478 3.29 299.44 K 32.73 M
MTL Mullen Group Ltd 13.1886 0.4144 3.24 246.8 K 3.25 M
BEP-UN Brookfield Renewable Partners L.P 9.8372 0.3059 3.21 201.79 K 1.99 M
CAE Cae Inc 13.8098 0.4204 3.14 1.27 M 17.51 M
BBD-A Bombardier Inc 109.75 3.25 3.05 86.86 K 9.53 M
AC Air Canada 10.26 0.30 3.01 1.63 M 16.76 M
GDL Goodfellow Inc 4.4156 0.1231 2.87 1 K 4.42 K
ADEN Adentra Inc 9.8923 0.2721 2.83 53 K 524.29 K
RCH Richelieu Hardware Ltd 16.7221 0.4522 2.78 9.96 K 166.6 K
AFN Ag Growth International Inc 35.1653 0.9495 2.78 31.2 K 1.1 M
CRRX Carerx Corp 7.4782 0.1968 2.7 1.34 K 10.06 K
EDR Endeavour Silver Corp 3.1183 0.0819 2.7 144.33 K 450.07 K
SEC Senvest Capital 148.00 3.88 2.69 900 133.2 K
AGI Alamos Gold Inc Cls A 7.6186 0.1935 2.61 333.76 K 2.54 M
MDI Major Drilling Grp 6.772 0.1688 2.56 65.17 K 441.34 K
CSU Constellation Software Inc 272.7576 6.6917 2.52 866.83 K 236.44 M
OGC Oceanagold Corp 6.913 0.1646 2.44 129.97 K 898.46 K
PSK Prairiesky Royalty Ltd 12.3825 0.2817 2.33 7.13 M 88.32 M
EFR Energy Fuels Inc 8.44 0.19 2.3 36.9 K 311.44 K
ENGH Enghouse Systems Ltd 15.4052 0.3361 2.23 14.72 K 226.73 K
TCS Tecsys Inc J 7.09 0.1499 2.16 10.6 K 75.15 K
TVA-B TVA Group Inc 7.13 0.15 2.15 7.63 K 54.44 K
TVK Terravest Capital Inc 4.5258 0.0922 2.08 14.01 K 63.42 K
RUS Russel Metals 16.3086 0.3298 2.06 370.1 K 6.04 M
TXG Torex Gold Resources Inc 15.0352 0.2987 2.03 1.06 M 15.9 M
TXR Torex Resources Inc. 14.9603 0.2972 2.03 105.73 K 1.58 M
CSW-A Corby Spirit and Wine Limited 12.1762 0.2409 2.02 2.13 K 25.89 K
BIP-UN Brookfield Infrastructure Partners L.P 10.8962 0.2146 2.01 111.84 K 1.22 M
MRU Metro Inc 24.7185 0.4865 2.01 1.28 M 31.72 M
CGI CDN General Inv 14.2093 0.2766 1.99 1.36 K 19.4 K
EFN Element Fleet Management Corp 9.3207 0.1769 1.93 1.11 M 10.35 M
NG Novagold Res Inc 3.22 0.06 1.9 196.61 K 633.09 K
CCO Cameco Corp 19.4249 0.3553 1.86 3.89 M 75.63 M
ATD Alimentation Couche-Tard Inc. 18.7512 0.3315 1.8 11.6 K 217.51 K
LUN Lundin Mining Corp 4.5862 0.0786 1.74 2.21 M 10.12 M
XTC Exco Tech 7.097 0.1172 1.68 28.86 K 204.81 K
CNR Canadian National Railway Co. 67.1837 1.0883 1.65 2.24 M 150.45 M
KLS Kelso Technologies Inc 6.8776 0.1092 1.61 23.8 K 163.69 K
ALA AltaGas Ltd 25.0547 0.3927 1.59 570.48 K 14.29 M
LNF Leons Furniture 10.3546 0.1588 1.56 42.13 K 436.21 K
MG Magna International Inc 39.4071 0.6012 1.55 1.48 M 58.36 M
PSLV-U Sprott Physical Silver Trust 6.64 0.10 1.53 1.02 K 6.81 K
KEY Keyera Corp 21.3976 0.3194 1.52 610.15 K 13.06 M
RIC Richmont Mines 8.4031 0.1244 1.5 2.86 K 24.03 K
MTY Mty Food Group Inc 30.9885 0.4555 1.49 35.1 K 1.09 M
IAG IA Financial Corp Inc 32.6466 0.4705 1.46 150 K 4.9 M
BCE-PC BCE Inc Pref AC 10.4053 0.1471 1.43 4.52 K 47.07 K
MFC Manulife Fin 13.4957 0.1744 1.31 3.16 M 42.65 M
FTS Fortis Inc 25.4271 0.318 1.27 3.15 M 80.05 M
TFII Tfi International Inc 22.9304 0.2854 1.26 328.16 K 7.52 M
DOL Dollarama Inc 17.2611 0.2113 1.24 2.19 M 37.8 M
AD-UN Alaris Equity Partners Income Trust 14.0912 0.1721 1.24 258.48 K 3.64 M
KPT Kp Tissue Inc 7.7015 0.0923 1.21 11.8 K 90.88 K
AIM Aimia Inc 13.2006 0.1535 1.18 357.3 K 4.72 M
WSP WSP Global Inc 29.3235 0.3308 1.14 316.14 K 9.27 M
OLY Olympia Financial Group Inc 14.3798 0.1618 1.14 1.1 K 15.82 K
BHC Bausch Health Companies Inc 162.85 1.83 1.14 496 K 80.77 M
BN Brookfield Corporation 11.2295 0.1235 1.11 2.48 M 27.89 M
FFH Fairfax Financial Holdings Ltd 463.9761 5.0003 1.09 49.38 K 22.91 M
AG First Majestic Silver Corp 5.5454 0.0592 1.08 440.41 K 2.44 M
BPO-PX Brookfield Office Properties Inc Pref X 6.7121 0.0702 1.06 3.68 K 24.67 K
HBM Hudbay Minerals Inc 9.2729 0.0969 1.06 579.6 K 5.37 M
TECK-B Teck Resources Limited 16.087 0.1673 1.05 2.44 M 39.26 M
BCE-PM BCE Inc Pref M 13.5621 0.1385 1.03 13.74 K 186.41 K
MCB Mccoy Global Inc 4.30 0.0436 1.02 19.5 K 83.85 K
OTEX Open Text Corp 25.6371 0.2557 1.01 585.8 K 15.02 M
INC-UN Income Financial Trust 3.8403 0.0383 1.01 860 3.3 K
PSI Pason Systems Inc 16.7743 0.1657 1 128.48 K 2.16 M
CM Canadian Imperial Bank of Commerce 29.6188 0.2925 1 2.14 M 63.4 M
QBR-A Quebecor Inc 11.801 0.1163 1 190 2.24 K
POW Power Corp of Canada Sv 17.3584 0.1633 0.95 916.02 K 15.9 M
FTT Finning Intl 20.091 0.1856 0.93 509.56 K 10.24 M
ATRL Atkinsrealis Group Inc 40.0783 0.368 0.93 381.62 K 15.29 M
CSE-PA Capstone Infrastructure Corp 7.9053 0.0716 0.91 2 K 15.81 K
CAS Cascades Inc 4.7215 0.0427 0.91 55.66 K 262.78 K
AAV Advantage Oil & Gas Ltd 5.61 0.05 0.9 547.96 K 3.07 M
ACO-X ATCO Ltd 31.5475 0.2746 0.88 253.96 K 8.01 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 57.2475 44.77 B 0.8448 1.5 67.8 K 3.88 M
BRDCY Bridgestone Corporation 12.9848 33.47 B 0.1001 0.78 31.05 K 403.23 K
LNWO Light & Wonder, Inc. 14.58 6.04 B 0.11 0.76 1.59 M 23.16 M
GAMI GAMCO Investors Inc 39.7238 536.94 M 0.6147 1.57 24.14 K 958.97 K
ACRG American Clean Resources Group Inc. 80.00 98.71 M 4.50 5.96 522 41.76 K
WEXPF Western Exploration Inc 80.1803 24.77 M 8.2106 11.41 140 11.23 K
SEII Sharing Economy International Inc 816.00 1.29 M 8.00 0.99 13 10.61 K
BLSP Blue Sphere Corporation 19.50 216.59 K 1.95 11.11 35.12 K 684.92 K
PCHK Pacific Conquest Holdings Inc 77.00 120.05 K 14.00 22.22 4 308
AMBS Amarantus BioScience Holdings Inc 13.50 63.04 K 0.60 4.65 40.48 K 546.45 K
XDSL mPhase Technologies Inc 3.50 16.8 K 0.50 16.67 351 1.23 K
SNLP Syntrol Corp 36.00 4.45 K 9.00 33.33 267 9.61 K
CYRNQ CYRNQ 31.40 799 1.936 6.57 5.68 K 178.32 K
DOMR Dominion Resources Black Warrior Trust 7.1314 785 0.1399 2 136.97 K 976.77 K
YVRLF Liquid Media Group Ltd. 83.58 482 2.56 3.16 528 44.13 K
TLSS Transportation and Logistics Systems Inc 531.25 325 62.4999 13.33 2 1.06 K
SYNE Synthesis Energy Systems Inc 60.80 157 1.92 3.26 226 13.74 K
PZOO Pazoo Inc 647.50 37.50 6.15 34 22.02 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 24.75 62.27 M 0.75 3.13 2.75 K 68.19 K
SKYG Sky Gold Corp 28.50 7.50 35.71 28 798
CTN Centurion Minerals Ltd 19.20 4.80 33.33 224 4.3 K
LQWD LQwD FinTech Corp 7.00 1.50 27.27 535 3.75 K
STRM Storm Exploration Inc. 6.40 1.28 25 312 2 K
LOD Lode Gold Resources Inc. 9.00 1.80 25 42 378
SQG Spackman Equities Group Inc 3.75 0.75 25 300 1.12 K
VRY Petro-Victory Energy Corp 9.20 1.80 24.32 15.86 K 145.89 K
WEX Western Exploration Inc 120.00 17.50 17.07 171 20.52 K
LTV Leonovus Inc 8.40 0.60 7.69 4.88 K 41.02 K
FP FP Newspapers Inc 3.6407 0.238 6.99 7.53 K 27.42 K
XIM Ximen Mining Corp 6.00 0.375 6.67 20.1 K 120.6 K
SLG PetroTal Corp 3.5203 0.1993 6 6.13 K 21.58 K
SGLD Scorpio Gold Corporation 3.42 0.18 5.56 5.87 K 20.08 K
CTEK CLEANTEK Industries Inc 67.6471 3.5295 5.5 335 22.66 K
KNOX Vault Strategic Mining Corp. 22.00 1.00 4.76 560 12.32 K
VVTM VVT Med Inc. 607.4766 23.3645 4 1 607.48
EDM EDM Resources Inc. 3.50 0.10 2.94 5.1 K 17.85 K
BZ Benz Mining Corp 4.00 0.10 2.56 3.5 K 14 K
NAR North Arrow Minerals Inc 4.90 0.10 2.08 4.8 K 23.52 K
GBU Gabriel Resources Ltd 6.40 0.10 1.59 460.18 K 2.95 M
AVN Avanti Energy Inc 21.00 0.25 1.2 2 K 42 K
GRZ Gold Reserve Inc 3.1778 0.0307 0.98 12.7 K 40.36 K
QST Questor Technology Inc 4.05 0.03 0.75 59.3 K 240.17 K
© 2026 - CastFwd Corp.