Gainer Valuations for 17 December 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 17 December 2014 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMO Imperial Oil Ltd 32.983 58.31 B 1.2718 4.01 1.56 M 51.52 M
LNG Cheniere Energy 62.5772 58.19 B 3.0581 5.14 3.47 M 217.38 M
CBOE CBOE Global Markets Inc 53.9786 36.81 B 0.4901 0.92 667.5 K 36.03 M
CQP Cheniere Energy Partners LP 13.9887 28.41 B 0.38 2.79 234.47 K 3.28 M
GSAT Globalstar 40.95 11.11 B 0.60 1.49 197.19 K 8.07 M
SIM Grupo Simec S.A. DE C.V. ADR 8.6405 3.74 B 0.5412 6.68 56.16 K 485.22 K
SEB Seaboard Corporation 4029.282 3.62 B 124.2942 3.18 1.1 K 4.43 M
NHC National Healthcare Corp 45.6113 3.29 B 1.2654 2.85 21.8 K 994.33 K
PRK Park National Corp 56.6068 3.26 B 1.978 3.62 37.5 K 2.12 M
NOG Northern Oil and Gas 48.4879 2.44 B 5.7473 13.45 407.04 K 19.74 M
CET Central Securities Corp 12.6975 1.68 B 0.1834 1.47 10.5 K 133.32 K
ESBA Empire State Realty Op LP 13.9742 1.46 B 0.2315 1.68 8.1 K 113.19 K
TMP Tompkinstrustco 36.0191 1.45 B 0.9588 2.73 25.7 K 925.69 K
OGCP Empire State Realty Op LP Se 13.8949 1.42 B 0.47 3.5 2.14 K 29.69 K
FISK Empire State Realty Op LP Se 13.859 1.41 B 0.2383 1.75 2.35 K 32.57 K
REPX Riley Exploration Permian Inc 27.1813 895.04 M 0.4124 1.54 1.01 K 27.51 K
BHB Bar Harbor Bankshares 14.03 698.47 M 0.2785 2.03 1.65 K 23.15 K
OBE Obsidian Energy Ltd 14.0946 606.63 M 1.0345 7.92 2.5 M 35.29 M
CTGO Contango Ore Inc 4.49 553.44 M 0.24 5.65 4.51 K 20.25 K
GTE Gran Tierra Energy Inc 37.00 338.94 M 3.30 9.79 283.42 K 10.49 M
REI Ring Energy Inc 10.18 297.02 M 1.86 22.36 233.9 K 2.38 M
ACU Acme United Corp 14.6675 265.45 M 0.1284 0.88 6.1 K 89.47 K
ERC Wells Fargo Advantage Multi-Sector 4.597 243.51 M 0.11 2.45 177.3 K 815.05 K
PLX Protalix Biotherapeutics 20.30 207.07 M 0.15 0.74 8.94 K 181.52 K
PED Pedevco Corp 109.20 192.87 M 13.20 13.75 388 42.37 K
CMT Core Molding Technologies Inc 13.5506 191.46 M 0.1978 1.48 7.8 K 105.69 K
NEN New England Realty Associates 36.0333 156.05 M 2.2061 6.52 400 14.41 K
EPM Evolution Petroleum Corp 3.8295 142.21 M 0.2567 7.18 119.5 K 457.63 K
BCV Bancroft Convertible Fund 8.0179 120.03 M 0.0403 0.51 3.5 K 28.06 K
GLU Gabelli Global Utility 8.5516 113.79 M 0.1911 2.29 10.4 K 88.94 K
CATX Perspective Therapeutics Inc 16.00 97.67 M 1.00 6.67 34.47 K 551.52 K
MHH Mastech Holdings Inc 5.485 77.23 M 0.035 0.64 7.41 K 40.62 K
WYY Widepoint Corp 12.40 62.39 M 1.20 10.71 52.12 K 646.23 K
IBIO Ibio Inc 3400.00 51.03 M 250.00 7.94 109 370.6 K
ATNM Actinium Pharmaceuticals Inc 171.8998 48.42 M 2.9999 1.78 5.91 K 1.02 M
FSP Franklin Street Properties 6.623 40.53 M 0.1145 1.76 468.9 K 3.11 M
AGIG AGIG 21.25 36.75 M 1.25 6.25 2.58 K 54.74 K
NNVC Nanoviricides Inc 60.80 33.97 M 8.60 16.48 14.62 K 888.59 K
TOON Kartoon Studios Inc 51.60 31.6 M 3.90 8.18 303 15.63 K
CVM Cel-Sci Corp 412.50 23.75 M 7.50 1.85 277 114.26 K
UAVS Ageagle Aerial Systems Inc 66245.8438 23.07 M 4999.6875 8.16 1 66.25 K
MXC Mexco Energy Corp 5.7855 21.19 M 0.2132 3.83 18.1 K 104.72 K
INLX Intellinetics Inc 13.00 17.17 M 1.00 8.33 100 1.3 K
RVP Retractable Technologies 4.49 16.63 M 0.05 1.13 42.7 K 191.72 K
UUU Universal Security Instruments 4.9679 16.02 M 0.16 3.33 2 K 9.94 K
REED Reed's, Inc. 1749.1183 14.82 M 57.6316 3.41 88 153.92 K
AWX Avalon Holdings Corp 3.14 10.76 M 0.04 1.29 6.3 K 19.78 K
INUV Inuvo Inc 13.20 6.46 M 0.70 5.6 9.68 K 127.78 K
VNRX Volitionrx Ltd 4.00 6.01 M 0.29 7.82 1.5 K 6 K
CANF Can-Fite Biopharma Ltd ADR 10229.9912 5.09 M 180.00 1.79 75 767.25 K
OPTT Ocean Power Tech Inc 124.00 3.75 M 15.12 13.89 221.91 K 27.52 M
PW Power REIT 8.88 2.52 M 0.18 2.07 651 5.78 K
TPHS Trinity Pl Hlds Inc 5.6763 1.97 M 0.0498 0.89 12.05 K 68.4 K
ITP IT Tech Packaging Inc 11.10 1.82 M 0.10 0.91 3.84 K 42.61 K
OGEN Oragenics Inc 17640.00 1.6 M 2160.00 13.95 4 70.56 K
SCPX Scorpius Holdings Inc 58724.2891 12.23 K 3454.3711 6.25 1 58.72 K
PCG-P-G Pacific Gas & Electric Company. 4.80% 1st Preferred Stock 21.7502 0.2847 1.33 370 8.05 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 22.4418 0.2159 0.97 92.45 K 2.07 M
PCG-P-C Pacific Gas & Electric Company. 5% 1st Preferred Stock 23.0769 0.1864 0.81 3.77 K 87.12 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 56.47 608.28 B 0.54 0.97 351.98 K 19.88 M
SI Silver 15.928 1.1 B 0.176 1.12 47.39 K 754.83 K
BZ Brent Crude 61.18 1.32 2.21 304.05 K 18.6 M
CL Crude Oil 56.47 0.54 0.97 351.98 K 19.88 M

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 8813.9902 5.68 T 73.4707 0.84 22.22 M 195.83 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 24.2326 5.1 T 0.5891 2.49 213.65 M 5.18 B
MSFT Microsoft Corporation 38.8554 4.05 T 0.4927 1.28 34.97 M 1.36 B
GOOGL Alphabet Inc Class A 25.1149 3.54 T 0.4111 1.66 72.79 M 1.83 B
GOOG Alphabet Inc Class C 24.9704 3.52 T 0.4698 1.92 57.66 M 1.44 B
AMZN Amazon.com Inc 14.944 2.89 T 0.191 1.29 88.67 M 1.33 B
META Meta Platforms Inc 75.5174 1.64 T 1.409 1.9 29.2 M 2.21 B
AVGO Broadcom Inc. 7.5672 1.53 T 0.1536 2.07 27.88 M 210.94 M
TSLA Tesla Inc 13.7213 1.49 T 0.534 4.05 110.52 M 1.52 B
WMT Walmart Inc. 22.6224 1 T 0.3411 1.53 19.92 M 450.71 M
MU Micron Technology 32.994 829.5 B 0.8875 2.76 19.43 M 641.23 M
ASML ASML Holding N.V. ADR 94.745 583.23 B 0.7889 0.84 503.63 K 47.72 M
COST Costco Wholesale 112.1452 472.46 B 1.6259 1.47 2.43 M 272.34 M
CSCO Cisco Systems Inc 18.907 388.94 B 0.1552 0.83 36.62 M 692.33 M
INTC Intel Corp 27.8065 315.55 B 0.5218 1.91 31.64 M 879.74 M
AMAT Applied Materials 21.2977 294.06 B 0.5269 2.54 17.43 M 371.23 M
AZN Astrazeneca Plc ADR 45.1341 293.73 B 0.4051 0.91 2.22 M 100.02 M
LRCX Lam Research Corp 6.6996 276.95 B 0.1274 1.94 22.76 M 152.48 M
PANW Palo Alto Networks Inc 20.005 270.81 B 0.565 2.91 5.97 M 119.51 M
TXN Texas Instruments 39.1174 270.37 B 0.7531 1.96 8.88 M 347.42 M
NFLX Netflix Inc 4.7664 262.6 B 0.2458 5.44 201.93 M 962.48 M
AMGN Amgen Inc 118.2379 251.65 B 2.922 2.53 3.42 M 404.13 M
LIN Linde Plc 103.1327 238.88 B 2.6175 2.6 1.12 M 115.46 M
GILD Gilead Sciences Inc 70.7408 210.01 B 1.3402 1.93 13.56 M 959.08 M
KLAC K L A-Tencor Corp 54.7472 197.24 B 0.8323 1.54 1.2 M 65.61 M
PEP Pepsico Inc 66.7661 193.35 B 0.805 1.22 6.19 M 413.23 M
ADI Analog Devices 44.5592 191.24 B 0.9629 2.21 2.36 M 105.08 M
VZ Verizon Communications Inc 25.4341 190.9 B 0.4983 2 23.7 M 602.7 M
QCOM Qualcomm Inc 52.47 183.47 B 1.3806 2.7 11.42 M 599.39 M
TMUS T-Mobile US 24.1332 178.71 B 0.5096 2.16 9.13 M 220.41 M
ISRG Intuitive Surg Inc 56.6899 162.71 B 1.4488 2.62 2.37 M 134.51 M
VRTX Vertex Pharmaceutic 111.85 139.67 B 0.99 0.89 2.55 M 285.69 M
MRVL Marvell Technology Inc 12.7707 139.1 B 0.3687 2.97 5.54 M 70.81 M
IBKR Interactive Brokers 6.9611 132.16 B 0.1694 2.49 1.35 M 9.4 M
SBUX Starbucks Corporation 32.1653 124.77 B 0.5219 1.65 10.16 M 326.85 M
BKNG Booking Holdings Inc 42.2248 121.59 B 1.1584 2.82 22.25 M 939.61 M
ADP Automatic Data Processing, Inc. 66.1183 119.24 B 1.3897 2.15 1.91 M 126.03 M
STX Seagate Technology 38.9545 116.19 B 1.0426 2.75 2.53 M 98.69 M
SNY Sanofi-Aventis S.A. ADR 29.854 115.3 B 0.3895 1.32 3.8 M 113.48 M
CME CME Group Inc 56.389 109 B 1.5298 2.79 1.97 M 111.03 M
WDC Western Digital Cp 67.6435 108.47 B 2.1681 3.31 3.09 M 208.98 M
MAR Marriot International 68.7603 107.42 B 0.4122 0.6 2.35 M 161.84 M
EQIX Equinix Inc 172.5768 104.38 B 3.5718 2.11 454.3 K 78.4 M
REGN Regeneron Pharmaceuticals 408.2321 95.17 B 14.7603 3.75 668.8 K 273.03 M
CSX CSX Corp 10.011 93.51 B 0.3078 3.17 23.95 M 239.78 M
ADBE Adobe Systems Inc 73.995 92.36 B 1.675 2.32 4.18 M 309.37 M
CDNS Cadence Design Systems, Inc. 18.09 92.34 B 0.46 2.61 2.44 M 44.2 M
INTU Intuit Inc 84.9161 90.39 B 0.704 0.84 2.38 M 202.34 M
FTNT Fortinet Inc 5.695 89.98 B 0.098 1.75 7.65 M 43.56 M
SNPS Synopsys Inc 42.97 89.49 B 0.89 2.12 689.15 K 29.61 M
MNST Monster Beverage Cp 18.0933 89.41 B 0.3867 2.18 5.41 M 97.89 M
CTAS Cintas Corp 16.2704 88.61 B 0.2926 1.83 4.44 M 72.18 M
CMCSA Comcast Corporation 19.6656 87.04 B 0.1883 0.97 27.33 M 537.36 M
MELI MercadoLibre Inc 127.5176 77.7 B 1.9576 1.56 476.24 K 60.73 M
ROST Ross Stores Inc 40.6667 76.03 B 0.3585 0.89 3.58 M 145.4 M
HON Honeywell International Inc. Common Stock 69.5128 72.58 B 0.911 1.33 5.47 M 380.04 M
ORLY O'Reilly Automotive 12.8134 72.25 B 0.1353 1.07 9 M 115.26 M
AEP American Electric Power Company 39.4828 69.88 B 0.6646 1.71 2.41 M 95.01 M
KMB Kimberly-Clark Corp 77.5023 68.68 B 0.9938 1.3 1.86 M 144.45 M
MPWR Monolithic Power Sys 43.0355 67.69 B 0.2793 0.65 448.6 K 19.31 M
NXPI Nxp Semiconductors 66.685 64.63 B 2.4224 3.77 2.12 M 141.09 M
FAST Fastenal Company 8.4181 62.61 B 0.0686 0.82 6.2 M 52.15 M
NDAQ Nasdaq Inc 12.939 60.65 B 0.2196 1.73 2.31 M 29.92 M
GRMN Garmin Ltd 38.3806 56.23 B 0.8196 2.18 1.52 M 58.39 M
IDXX Idexx Laboratories 72.25 55.67 B 0.565 0.79 691.45 K 49.96 M
PCAR Paccar Inc 29.9573 55.67 B 0.5639 1.92 5.85 M 175.17 M
ADSK Autodesk Inc 57.01 55.04 B 0.38 0.67 1.51 M 85.93 M
MSTR Strategy 15.922 53.16 B 0.519 3.37 1.62 M 25.78 M
EBAY Ebay Inc 21.0584 53.11 B 0.1754 0.84 25.01 M 526.75 M
CCEP Coca-Cola Europacific Partners Plc 19.8326 51.56 B 0.4129 2.13 1.92 M 38.16 M
XEL XCEL Energy Inc 24.185 51.46 B 0.3689 1.55 3.36 M 81.2 M
KDP Keurig Dr Pepper Inc 8.6938 50.27 B 0.0765 0.89 2.07 M 17.98 M
FANG Diamondback Energy 45.3298 49.74 B 2.406 5.61 4.35 M 197.24 M
FITB Fifth Third Bancorp 13.264 49.12 B 0.1963 1.5 9.34 M 123.83 M
BKR Baker Hughes A Ge Co. Cl A 29.9381 48.11 B 0.6376 2.18 8.72 M 261.08 M
EXC Exelon Corp 17.4947 47.24 B 0.5261 3.1 8.43 M 147.48 M
ROP Roper Industries 142.0708 46.71 B 0.9537 0.68 720.09 K 102.3 M
WDAY Workday Inc 80.62 45.84 B 1.75 2.22 1.78 M 143.5 M
COHR Coherent Inc 13.85 44.35 B 0.52 3.9 268.9 K 3.72 M
PAYX Paychex Inc 33.3969 40.85 B 0.5345 1.63 2.79 M 93.31 M
UAL United Airlines Holdings Inc 62.85 39.11 B 1.22 1.98 8.61 M 541.04 M
TTWO Take-Two Interactive Software 27.59 38.78 B 0.54 2 2.1 M 57.87 M
NBIS Nebius Group N.V. 17.30 38.45 B 0.48 2.85 4.55 M 78.78 M
TER Teradyne Inc 18.213 38.41 B 0.6037 3.43 1.59 M 28.91 M
JD Jd.com Inc ADR 21.3716 38.33 B 0.3365 1.6 8.79 M 187.96 M
BIIB Biogen Inc 332.89 37.67 B 7.76 2.39 1.65 M 550.17 M
VOD Vodafone Grp Plc ADR 16.538 36.35 B 0.2305 1.41 7.06 M 116.8 M
ODFL Old Dominion Freight Line Inc 24.5763 35.21 B 0.2617 1.08 2.45 M 60.23 M
ACGL Arch Capital Grp Ltd 18.4189 35.2 B 0.1775 0.97 2.22 M 40.93 M
ERIC Ericsson ADR 8.5189 34.35 B 0.0929 1.1 3.65 M 31.08 M
GMAB Genmab A/S ADR 5.842 34.31 B 0.154 2.71 41 K 239.52 K
ESLT Elbit Systems Ltd 50.3465 33.84 B 0.4362 0.87 27.8 K 1.4 M
FISV Fiserv Inc 34.1001 33.8 B 0.6279 1.88 2.45 M 83.38 M
MCHP Microchip Technology 17.3652 33.39 B 0.2423 1.42 4.86 M 84.41 M
ILMN Illumina Inc 176.2743 33.38 B 5.8657 3.44 1.3 M 229.32 M
STLD Steel Dynamics Inc 15.7465 32.36 B 0.4705 3.08 5.8 M 91.38 M
NTRS Northern Trust Corp 49.3357 32.18 B 1.2119 2.52 1.01 M 49.84 M
HBAN Huntington Bcshs 6.4955 32.08 B 0.1211 1.9 10.16 M 65.98 M
EXPE Expedia Group Inc 81.698 30.75 B 0.7712 0.95 2.18 M 178.22 M
DXCM Dexcom 13.935 30.24 B 0.62 4.66 2.22 M 31 M
WTW Weight Watchers International, Inc 98.8995 30.16 B 2.7035 2.81 622.46 K 61.56 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 16.5232 2.02 T 0.1527 0.93 13.15 M 217.22 M
LLY Eli Lilly and Company 57.5734 1.26 T 0.8356 1.47 5.51 M 317.03 M
BRK-B Berkshire Hathaway Inc (Class B) 148.45 1.23 T 3.17 2.18 4.84 M 718.32 M
BRK-A Berkshire Hathaway Inc (Class A) 222800.00 1.22 T 4340.00 1.99 553 123.21 M
WMT Walmart Stores 22.6766 1 T 0.342 1.53 19.92 M 451.79 M
JPM JP Morgan Chase & Company 44.2021 908.43 B 0.9909 2.29 17.86 M 789.29 M
V Visa Inc 59.8404 789.02 B 1.3096 2.24 9.73 M 582.06 M
JNJ Johnson & Johnson 76.2204 679.13 B 0.9595 1.27 10.21 M 778.03 M
XOM Exxon Mobil Corporation 60.0717 671.97 B 1.7613 3.02 23.32 M 1.4 B
MA Mastercard Inc 79.096 571.33 B 1.9511 2.53 6.44 M 509.67 M
ABBV Abbvie Inc 41.8359 518.44 B 0.8296 2.02 5.93 M 248.29 M
KO Coca-Cola Company 29.1659 413.11 B 0.8143 2.87 20.22 M 589.85 M
CVX Chevron Corp 65.4779 411.23 B 2.668 4.25 13.35 M 874.39 M
PG Procter & Gamble Company 69.7404 390.13 B 1.0303 1.5 7.41 M 516.96 M
ORCL Oracle Corporation 35.5347 373.47 B 0.4576 1.3 18.15 M 644.99 M
MRK Merck & Company 38.7805 366.73 B 0.5586 1.46 13.27 M 514.68 M
UNH Unitedhealth Group Inc 83.1101 356.28 B 2.758 3.43 6.24 M 518.19 M
HD Home Depot 75.9174 352.6 B 1.4426 1.94 6.1 M 462.82 M
BAC Bank of America Corporation 13.6168 348.81 B 0.4261 3.23 92.16 M 1.25 B
GE General Electric Company 99.8557 348.14 B 0.6884 0.69 16.19 M 1.62 B
NVS Novartis Ag ADR 53.6954 309.15 B 0.3723 0.7 2.31 M 124.1 M
PM Philip Morris International Inc 46.4286 301 B 0.2609 0.57 6.67 M 309.84 M
MS Morgan Stanley 26.9526 292.81 B 0.8879 3.41 11.92 M 321.25 M
RY Royal Bank of Canada 43.9482 282.66 B 0.5782 1.33 794.7 K 34.93 M
SHEL Royal Dutch Shell Plc ADR 65.67 280.18 B 2.37 3.74 4.27 M 280.63 M
SAP SAP Ag ADR 56.6268 274.03 B 0.712 1.27 862 K 48.81 M
TMO Thermo Fisher Scientific Inc 120.5616 267.38 B 3.1114 2.65 1.89 M 227.45 M
RTX Raytheon Technologies 55.4476 264.91 B 0.3261 0.59 7.98 M 442.61 M
BABA Alibaba Group Holding ADR 105.822 262.16 B 3.1546 3.07 17.31 M 1.83 B
GS Goldman Sachs Group 148.0334 261.39 B 1.3761 0.94 5.07 M 751.24 M
BML-PH Bank of America Corporation 10.7588 260.69 B 0.0709 0.66 10.45 K 112.46 K
TM Toyota Motor Corp Ltd 93.8562 257.37 B 0.975 1.05 338.98 K 31.81 M
WFC Wells Fargo & Company 39.0751 256.63 B 0.741 1.93 19.78 M 773.01 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.6611 244.25 B 0.0397 1.1 1.32 M 4.82 M
BML-PL Bank of America Corporation 10.9803 240.07 B 0.0557 0.51 48.27 K 530.03 K
AXP American Express Company 76.848 217.47 B 1.8694 2.49 5.2 M 399.95 M
BHP BHP Billiton Ltd ADR 19.6992 210.59 B 0.451 2.34 6.43 M 126.64 M
DIS Walt Disney Company 83.2079 205.68 B 1.1018 1.34 6.89 M 572.96 M
TD Toronto Dominion Bank 28.4792 202.89 B 0.3058 1.09 1.81 M 51.59 M
C Citigroup Inc 38.6792 201.88 B 0.9439 2.5 26.92 M 1.04 B
APH Amphenol Corp 11.8375 199.29 B 0.2271 1.96 4.26 M 50.41 M
MCD McDonald's Corporation 69.063 199.16 B 2.2079 3.3 14.01 M 967.57 M
TTE Totalenergies Se ADR 21.9164 193.21 B 1.0272 4.92 2.87 M 62.9 M
ABT Abbott Laboratories 35.4959 191.4 B 0.6897 1.98 5.05 M 179.1 M
BLK Blackrock Inc 263.4829 187.58 B 8.7619 3.44 665.06 K 175.23 M
DE Deere & Company 72.2959 186.39 B 0.7658 1.07 3.44 M 248.4 M
NVO Novo Nordisk A/S ADR 37.1222 182.45 B 0.247 0.67 2.42 M 89.66 M
NEE Nextera Energy 20.8576 182.17 B 0.4126 2.02 11.04 M 230.25 M
WELL Welltower Inc 49.574 181.46 B 1.2142 2.51 2.86 M 141.91 M
SAN Banco Santander ADR 5.1577 179.65 B 0.0974 1.92 13.57 M 69.96 M
CRM Salesforce.com Inc 56.1753 176.9 B 3.1636 5.97 9.26 M 520.04 M
UNP Union Pacific Corp 89.3165 176.45 B 2.114 2.42 5.53 M 494.15 M
BUD Anheuser-Busch Inbev S.A. ADR 88.8537 167.55 B 1.0479 1.19 1.89 M 167.51 M
PFE Pfizer Inc 17.9613 166.61 B 0.2597 1.47 25.99 M 466.79 M
DHR Danaher Corp 34.0026 165.29 B 0.6927 2.08 6.46 M 219.7 M
COP ConocoPhillips 46.8218 161.54 B 2.602 5.88 15.36 M 719.37 M
SCHW The Charles Schwab Corp 25.3693 160.36 B 0.93 3.81 14.66 M 371.88 M
SONY Sony Group Corp ADR 3.6802 158.03 B 0.121 3.4 11.21 M 41.25 M
BX Blackstone Inc 18.5904 154.27 B 0.6315 3.52 5.84 M 108.54 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 4.4909 152.29 B 0.051 1.15 2.44 M 10.96 M
TJX TJX Companies 27.9973 151.94 B 0.1456 0.52 7.81 M 218.64 M
ACN Accenture Plc 69.8297 150.27 B 1.9893 2.93 5.08 M 354.8 M
SCCO Southern Copper Corp 17.5331 150.2 B 0.42 2.45 3.05 M 53.41 M
T American Telephone and Telegraph Inc. 12.9389 146.86 B 0.2099 1.65 28.94 M 374.45 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.1665 145.42 B 0.0323 0.63 2.48 M 12.82 M
UL Unilever Plc ADR 31.8176 143.44 B 0.2056 0.65 959.39 K 30.53 M
RIO Rio Tinto Plc ADR 19.0264 140.51 B 0.8677 4.78 6.14 M 116.79 M
CB Chubb Ltd 89.5693 138.87 B 1.9473 2.22 2.03 M 182.26 M
BA Boeing Company 109.3803 136.6 B 0.7084 0.65 6.73 M 735.75 M
SPGI S&P Global Inc 79.3081 136.57 B 1.7823 2.3 1.09 M 86.28 M
HDB Hdfc Bank Ltd ADR 10.2629 132.77 B 0.2322 2.31 2.8 M 28.79 M
PGR Progressive Corp 18.7573 131.82 B 0.3081 1.67 3.92 M 73.59 M
MDT Medtronic Inc 54.336 131.48 B 0.9945 1.86 9.05 M 491.52 M
LOW Lowe's Companies 53.817 130.22 B 1.4118 2.69 4.8 M 258.31 M
NEM Newmont Mining Corp 14.4133 130.07 B 0.5609 4.05 10.96 M 157.93 M
BMY Bristol-Myers Squibb Company 40.4129 127.02 B 1.0242 2.6 7.14 M 288.43 M
PLD Prologis Inc 30.3843 126.93 B 0.7242 2.44 2.89 M 87.78 M
MO Altria Group 26.5793 126.11 B 0.3247 1.24 7.95 M 211.25 M
SYK Stryker Corp 81.2391 124 B 1.7941 2.26 1.56 M 127 M
IBN Icici Bank Ltd ADR 9.1727 123.69 B 0.2039 2.27 7.19 M 65.93 M
MCK Mckesson Corp 188.8034 122.31 B 3.5502 1.92 1.06 M 199.92 M
BMO Bank of Montreal 42.5265 121 B 0.2528 0.6 1.03 M 43.64 M
PH Parker-Hannifin Corp 102.462 120.64 B 1.8085 1.8 2.18 M 223.16 M
COF Capital One Financial Corp 64.6382 119.45 B 1.1205 1.76 5.07 M 327.87 M
BP BP Plc ADR 19.5287 114.85 B 1.00 5.4 14.43 M 281.79 M
BNS Bank of Nova Scotia 31.0656 113.77 B 0.3948 1.29 940.7 K 29.22 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 4.1994 111.67 B 0.1794 4.46 79.61 M 334.3 M
CVS CVS Corp 67.7633 109.08 B 1.3384 2.01 6.91 M 468.01 M
SO Southern Company 30.0333 108.94 B 0.3357 1.13 4.44 M 133.41 M
NOW Servicenow Inc 65.69 106.66 B 2.11 3.32 1.31 M 86.31 M
MPC Marathon Petroleum Corp 30.1003 106.16 B 0.8987 3.08 7.4 M 222.77 M
CM Canadian Imperial Bank of Commerce 21.4789 106.07 B 0.1818 0.85 451.4 K 9.7 M
ENB Enbridge Inc 24.546 105.65 B 0.2435 1 1.59 M 38.92 M
AEM Agnico-Eagle Mines Ltd 19.0225 101.51 B 1.0938 6.1 3.39 M 64.52 M
DUK Duke Energy Corp 51.225 99.88 B 0.4721 0.93 3.38 M 173.25 M
GLW Corning Inc 15.8928 99.88 B 0.4031 2.6 9.12 M 145.01 M
VLO Valero Energy Corp 30.9746 99.49 B 0.4926 1.62 8.22 M 254.59 M
CNQ Canadian Natural Resources 8.5297 99.03 B 0.4949 6.16 24.11 M 205.67 M
PSX Phillips 66 45.3222 98.7 B 0.8751 1.97 4.53 M 205.31 M
GD General Dynamics Corp 107.0064 97.84 B 0.6472 0.61 1.95 M 209.13 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 16.4338 152.22 M 0.2065 1.27 3.83 K 62.86 K
IVQ-U Invesque Inc 4.3897 0.8779 25 80 351.18
PNP Pinetree Capital Ltd 26.00 4.00 18.18 7.67 K 199.34 K
BTE Baytex Energy Corp 16.5131 2.0986 14.56 6.15 M 101.61 M
TCW Trican Well 3.8328 0.4072 11.89 2.05 M 7.85 M
PD Precision Drilling Corp 145.00 14.80 11.37 2.6 M 376.89 M
TECK-B Teck Resources Limited 12.4224 1.181 10.51 4 M 49.7 M
III Imperial Metals Corp 8.81 0.81 10.13 103.12 K 908.51 K
CVE Cenovus Energy Inc 17.1156 1.5653 10.07 4.63 M 79.25 M
GTE Gran Tierra Energy Inc 42.90 3.90 10 83.41 K 3.58 M
SKE Skeena Resources Ltd 4.40 0.40 10 700 3.08 K
NG Novagold Res Inc 3.48 0.31 9.78 472.25 K 1.64 M
FVI Fortuna Mines Inc 4.96 0.44 9.73 1.44 M 7.15 M
WCP Whitecap Resources Inc 6.2851 0.5528 9.64 9.04 M 56.83 M
CFW Calfrac Well Services Ltd 515.50 45.00 9.56 24.47 K 12.62 M
AGI Alamos Gold Inc Cls A 7.2403 0.6246 9.44 973.99 K 7.05 M
PDV Prime Dividend Corp Cl A 4.9036 0.4211 9.39 2.7 K 13.25 K
HBM Hudbay Minerals Inc 9.0985 0.7461 8.93 1.48 M 13.44 M
SGY Surge Energy Inc 19.0351 1.5434 8.82 504.29 K 9.6 M
ELVA Electrovaya Inc 4.40 0.35 8.64 4.52 K 19.89 K
TXR Torex Resources Inc. 11.2946 0.8917 8.57 496.11 K 5.6 M
TXG Torex Gold Resources Inc 11.3511 0.8961 8.57 4.96 M 56.31 M
IFA Ifabric Corp 3.59 0.28 8.46 24.1 K 86.52 K
DXT Dexterra Group Inc 6.1708 0.4788 8.41 226.82 K 1.4 M
AG First Majestic Silver Corp 5.3481 0.4046 8.18 1.01 M 5.42 M
SU Suncor Energy Inc 23.2592 1.7586 8.18 7.55 M 175.56 M
POU Paramount Resources Ltd 11.5755 0.87 8.13 576.99 K 6.68 M
OBE Obsidian Energy Ltd 17.78 1.33 8.09 11.57 M 205.67 M
BIR Birchcliff Energy Ltd 5.8163 0.4306 8 767.9 K 4.47 M
PXT Parex Resources Inc 5.1681 0.3815 7.97 1.06 M 5.45 M
BDI Black Diamond Group Ltd 11.3081 0.834 7.96 349.75 K 3.95 M
VET Vermilion Energy Inc 30.976 2.2823 7.95 995.7 K 30.84 M
WPM Wheaton Precious Metals Corp 20.3121 1.476 7.84 4.13 M 83.91 M
ELD Eldorado Gold 35.9335 2.5738 7.72 3.06 M 109.97 M
BNE Bonterra Energy Corp 29.1547 2.0804 7.68 224.06 K 6.53 M
OGC Oceanagold Corp 5.4317 0.3841 7.61 377.83 K 2.05 M
KEL Kelt Exploration Ltd 8.23 0.57 7.44 603 K 4.96 M
CJ Cardinal Energy Ltd 6.5323 0.4452 7.31 451 K 2.95 M
MCB Mccoy Global Inc 3.3079 0.2211 7.16 41.1 K 135.95 K
AAV Advantage Oil & Gas Ltd 5.99 0.40 7.16 1.01 M 6.04 M
TECK-A Teck Resources Limited 15.4602 1.0319 7.15 4.39 K 67.87 K
FLNT Flint Corp 18.00 1.20 7.14 1.29 K 23.31 K
WPK Winpak Ltd 26.8872 1.7057 6.77 154.68 K 4.16 M
PHX Phx Energy Services Corp 4.1761 0.2646 6.76 178.25 K 744.41 K
SSRM Ssr Mining Inc 5.0759 0.3161 6.64 799.4 K 4.06 M
MTL Mullen Group Ltd 12.2982 0.7574 6.56 314.4 K 3.87 M
WRG Western Energy Services Corp 703.20 43.20 6.55 1.22 K 860.01 K
AEM Agnico Eagle Mines Ltd 22.1391 1.3365 6.42 1.61 M 35.63 M
PSK Prairiesky Royalty Ltd 10.6694 0.6382 6.36 1.42 M 15.1 M
LUG Lundin Gold Inc 3.6166 0.2127 6.25 1.6 K 5.79 K
DRM Dream Unlimited Corp 15.8987 0.9333 6.24 88.15 K 1.4 M
CNQ Canadian Natural Resources Ltd. 10.3623 0.6032 6.18 10.92 M 113.16 M
CEU Ces Energy Solutions Corp 5.1581 0.2988 6.15 742.1 K 3.83 M
CFF Conifex Timber Inc 5.2902 0.2984 5.98 16.6 K 87.82 K
WPRT Westport Fuel Systems Inc 43.00 2.40 5.91 13.44 K 577.75 K
AETR Aetherion Technologies Inc. 43.00 2.40 5.91 13.44 K 577.75 K
LUN Lundin Mining Corp 4.2014 0.2278 5.73 1.94 M 8.14 M
ESI Ensign Energy Services Inc 3.1835 0.1686 5.59 447.41 K 1.42 M
GSY Goeasy Ltd 13.0714 0.6773 5.46 35.43 K 463.13 K
FRU Freehold Royalties Ltd 8.9599 0.4543 5.34 531.6 K 4.76 M
TVA-B TVA Group Inc 7.00 0.35 5.26 7.25 K 50.75 K
BB Blackberry Ltd 11.62 0.58 5.25 4.08 M 47.36 M
ACQ Autocanada Inc 36.1314 1.7713 5.16 489.78 K 17.7 M
STN Stantec Inc 26.97 1.2843 5 521.71 K 14.07 M
HPS-A Hammond Power Solutions Inc 4.7805 0.2263 4.97 7.78 K 37.17 K
GEI Gibson Energy Inc 11.5399 0.5434 4.94 416.21 K 4.8 M
TAL Petrotal Corp 15.7711 0.7169 4.76 1.04 K 16.47 K
OVV Ovintiv Inc 59.2241 2.6478 4.68 1.06 M 62.78 M
ABX Barrick Mining Corp 10.0937 0.4493 4.66 5.5 M 55.5 M
XTD Tdb Split Corp. Class A Shares 3.7997 0.1665 4.58 3.45 K 13.11 K
PPTA Perpetua Resources Corp 4.70 0.20 4.44 13.26 K 62.32 K
IMO Imperial Oil 38.5375 1.6077 4.35 1.73 M 66.63 M
NOA North American Construction Group Ltd 3.0137 0.1238 4.28 93.7 K 282.38 K
ALA AltaGas Ltd 22.2672 0.9071 4.25 796.39 K 17.73 M
CP Canadian Pacific Kansas City Ltd 40.0018 1.6143 4.21 3.51 M 140.33 M
PAAS Pan American Silver Corp 9.0786 0.3615 4.15 325.35 K 2.95 M
JOY Journey Energy Inc 3.9816 0.1578 4.13 181.7 K 723.46 K
EFN Element Fleet Management Corp 8.9986 0.3536 4.09 2.74 M 24.63 M
ACX Act Energy Technologies Ltd 8.286 0.3187 4 249.98 K 2.07 M
SEA Seabridge Gold Inc 6.2192 0.2377 3.97 41.62 K 258.84 K
RUS Russel Metals 13.7918 0.5226 3.94 597.2 K 8.24 M
FNV Franco-Nevada Corp 48.8783 1.8204 3.87 620.9 K 30.35 M
MID-UN MINT Income Fund 4.0348 0.149 3.83 14.3 K 57.68 K
FM First Quantum Minerals Ltd 16.1832 0.5846 3.75 3.86 M 62.5 M
HOT-UN American Hotel Income Properties REIT LP 5.5459 0.1943 3.63 63.23 K 350.68 K
EXE Extendicare Inc 3.3711 0.1171 3.6 418.3 K 1.41 M
LIF Labrador Iron Ore Royalty Corp 5.9552 0.2067 3.6 981.35 K 5.84 M
CRR-UN Crombie Real Estate Investment Trust 6.1986 0.2132 3.56 299.56 K 1.86 M
CPH Cipher Pharmaceuticals Inc 16.71 0.56 3.47 59.2 K 989.23 K
PGIC Premium Global Income Split Corp 34.1831 1.1394 3.45 869 29.71 K
QSR Restaurant Brands International Inc 31.035 1.0095 3.36 1.12 M 34.64 M
TOU Tourmaline Oil Corp 26.1718 0.8492 3.35 1.43 M 37.47 M
KEI Kolibri Global Energy Inc 3.10 0.10 3.33 35.3 K 109.43 K
MX Methanex Corp 41.6542 1.3166 3.26 514.37 K 21.43 M
BPF-UN Boston Pizza Royalties Income Fund 9.0251 0.2802 3.2 16.25 K 146.69 K
EFX Enerflex Ltd 12.7949 0.3925 3.16 137.8 K 1.76 M
SEC Senvest Capital 148.50 4.50 3.13 4 K 594 K
BEP-UN Brookfield Renewable Partners L.P 9.0862 0.2672 3.03 443.55 K 4.03 M
CRRX Carerx Corp 6.8878 0.1968 2.94 2.17 K 14.95 K
CSH-UN Chartwell Retirement Residences 6.8366 0.1951 2.94 206.57 K 1.41 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 58.1824 44.77 B 0.9072 1.58 36.9 K 2.15 M
BRDCY Bridgestone Corporation 13.455 33.47 B 0.2082 1.57 68.52 K 921.94 K
LNWO Light & Wonder, Inc. 12.53 6.04 B 0.99 8.58 1.18 M 14.82 M
HOS Hornbeck Offshore Services, Inc 20.74 1.74 B 0.69 3.44 3.01 M 62.45 M
GAMI GAMCO Investors Inc 39.8742 536.94 M 1.6772 4.39 22.28 K 888.56 K
NTPIF Nam Tai Property Inc. 4.36 262.33 M 0.14 3.32 154.06 K 671.68 K
MRNJ Metatron Inc 467.9822 1.52 M 77.997 20 1 467.98
SEII Sharing Economy International Inc 702.00 1.29 M 16.00 2.33 69 48.44 K
EARI Entertainment Arts Research Inc 6.20 1.11 M 2.5092 67.99 3.98 K 24.68 K
BLSP Blue Sphere Corporation 18.46 216.59 K 0.39 2.16 211.87 K 3.91 M
ZVOI Zovio Inc 11.29 137.92 K 0.38 3.48 119.55 K 1.35 M
ERFB ERF Wireless Inc 33.00 84.13 K 8.00 32 1.17 M 38.56 M
AMBS Amarantus BioScience Holdings Inc 12.00 63.04 K 0.30 2.56 5.21 K 62.46 K
CBRI CMTSU Liquidation Inc 3.20 8.16 K 0.10 3.23 279.82 K 895.42 K
SGMD Sugarmade Inc 18.00 6.6 K 3.00 20 301 5.42 K
CGIP Celadon Group Inc 21.4619 5.66 K 0.7756 3.75 278.88 K 5.99 M
SNLP Syntrol Corp 71.70 4.45 K 11.70 19.5 58 4.16 K
CBKCQ Christopher & Banks Corporation 5.07 3.86 K 0.11 2.22 371.76 K 1.88 M
NSLPQ New Source Energy Partners L.P 8.28 3.75 K 0.90 12.2 312.58 K 2.59 M
EVKG Ever-Glory International Group Inc. 6.17 2.92 K 0.07 1.15 3 K 18.51 K
GPHBF G6 Materials Corp 8.439 1.99 K 0.339 4.19 1.07 K 9.01 K
EMWPF Eros Media World Plc 391.80 1.9 K 8.40 2.19 6.64 K 2.6 M
SIMPQ Simply Inc 285.00 1.55 K 2.50 0.88 682 194.37 K
CYRNQ CYRNQ 32.00 799 0.40 1.27 24.08 K 770.66 K
DOMR Dominion Resources Black Warrior Trust 6.034 785 0.4392 7.85 64.33 K 388.16 K
RTNB root9B Holdings Inc 17.25 610 0.30 1.77 2.29 K 39.54 K
SPDC Speed Commerce Inc 45.60 603 2.40 5.56 10.9 K 496.95 K
GFCJ Guaranty Financial Corporation 3.20 560 0.20 6.67 600 1.92 K
PRXIQ Premier Exhibitions Inc 6.85 491 0.676 10.95 1.59 K 10.86 K
YVRLF Liquid Media Group Ltd. 70.40 482 0.80 1.15 532 37.45 K
SYNE Synthesis Energy Systems Inc 61.4272 157 3.8272 6.64 2.23 K 137.11 K
PEHD Perigee Holdings Inc. 39.16 130 9.12 30.36 76 2.98 K
FUTL FutureLand Corp 1840.00 67 80.00 4.55 168 309.12 K
PTRC Petro River Oil Corp 4.00 1.20 42.86 1.12 K 4.49 K
ESINQ ITT Educational Services Inc 8.45 0.46 5.76 606.64 K 5.13 M
TREVQ Trevali Mining Corporation 9.02 0.13 1.46 90 811.8

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
USS Uniserve Communications Corporation 3.9474 1.3158 50 17.66 K 69.72 K
COMP Uniserve Communications Corporation 3.9474 1.3158 50 17.66 K 69.72 K
GBU Gabriel Resources Ltd 3.45 0.95 38 646.16 K 2.23 M
AGX Silver X Mining Corp 4.40 1.20 37.5 2.21 K 9.74 K
ENA Enablence Technologies Inc 7.20 1.20 20 457 3.29 K
PURO Platauro Metals Corp. 11.6861 1.6694 16.67 72 841.4
HEM Hemostemix Inc 14.00 1.40 11.11 1.08 K 15.19 K
VVTM VVT Med Inc. 514.0187 46.729 10 7 3.6 K
NEXM NexMetals Mining Corp. 46.00 4.00 9.52 380 17.48 K
CTA Centaurus Energy Inc 125.00 10.00 8.7 6.72 K 840.62 K
PERU Chakana Copper Corp 4.8276 0.3448 7.69 15 72.41
MVI-H Monitor Ventures Inc 5.875 0.375 6.82 2.15 K 12.66 K
HAY Hayasa Metals Inc. 3.20 0.20 6.67 7.82 K 25.02 K
PUMA Puma Exploration Inc 17.00 1.00 6.25 13 K 221 K
GORO Goldgroup Mining Inc. 7.20 0.40 5.88 16.89 K 121.61 K
RX BioSyent Inc 9.0869 0.3654 4.19 8.6 K 78.15 K
IEI Imperial Equities Inc 4.47 0.1702 3.96 300 1.34 K
AXL Arrow Exploration Corp 11.5385 0.4274 3.85 502 5.79 K
QST Questor Technology Inc 3.11 0.09 2.98 60.7 K 188.78 K
WEX Western Exploration Inc 105.00 2.50 2.44 10 1.05 K
NAR North Arrow Minerals Inc 5.50 0.10 1.85 10.04 K 55.22 K
CNS Contagious Gaming Inc 5.50 0.10 1.85 4.48 K 24.64 K
RET-A Reitmans (Canada) Limited 5.2654 0.0655 1.26 85.39 K 449.6 K
CTEK CLEANTEK Industries Inc 51.1765 0.5883 1.16 940 48.11 K
© 2026 - CastFwd Corp.