Gainer Valuations for 18 December 2014 from 00:00:00 until 23:59:59

Gainer Valuations for 18 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 33.1834 58.31 B 0.2004 0.61 606.1 K 20.11 M
LNG Cheniere Energy 68.2921 58.19 B 5.7149 9.13 7.18 M 490.49 M
CBOE CBOE Global Markets Inc 55.4316 36.81 B 1.453 2.69 571.6 K 31.68 M
CQP Cheniere Energy Partners LP 14.3399 28.41 B 0.3512 2.51 264.19 K 3.79 M
GSAT Globalstar 42.30 11.11 B 1.35 3.3 214.6 K 9.08 M
SIM Grupo Simec S.A. DE C.V. ADR 9.7509 3.74 B 1.1104 12.85 41.99 K 409.49 K
SEB Seaboard Corporation 4056.7341 3.62 B 27.4521 0.68 700 2.84 M
NHC National Healthcare Corp 46.0017 3.29 B 0.3904 0.86 15.2 K 699.23 K
PRK Park National Corp 57.2575 3.26 B 0.6507 1.15 36.9 K 2.11 M
NG Novagold Resources Inc 3.05 3.02 B 0.09 3.04 4.25 M 12.98 M
CET Central Securities Corp 12.9756 1.68 B 0.2781 2.19 22.6 K 293.25 K
TMP Tompkinstrustco 36.4633 1.45 B 0.4442 1.23 25.8 K 940.75 K
OGCP Empire State Realty Op LP Se 13.9826 1.42 B 0.0877 0.63 600 8.39 K
OBE Obsidian Energy Ltd 14.7411 606.63 M 0.6465 4.59 1.29 M 19 M
VKI Invesco Advantage Muni Income Trust II 6.0039 382.16 M 0.0312 0.52 125.5 K 753.49 K
GTE Gran Tierra Energy Inc 37.80 338.94 M 0.80 2.16 233.71 K 8.83 M
REI Ring Energy Inc 10.42 297.02 M 0.24 2.36 231.6 K 2.41 M
FRD Friedman Industries Inc 6.41 270.98 M 0.0356 0.56 33.5 K 214.73 K
GENC Gencor Industries IN 6.2867 251.53 M 0.0867 1.4 2.98 K 18.72 K
ECF Ellsworth Convertible Growth and Income 3.7275 158.02 M 0.0657 1.79 7.9 K 29.45 K
ESP Espey Mfg. & Electronics 15.7718 147.09 M 0.2296 1.48 2.9 K 45.74 K
ARMP Armata Pharmaceuticals Inc 1120.00 141.29 M 70.00 6.67 5 5.6 K
SIF Sifco Industries 30.41 128.63 M 1.47 5.08 9.5 K 288.89 K
BCV Bancroft Convertible Fund 8.0784 120.03 M 0.0605 0.75 12.7 K 102.6 K
BDL Flanigan's Enterprises 26.8665 116.71 M 1.2818 5.01 1.95 K 52.42 K
OPHC Optimumbank Hlds 10.55 114.3 M 0.81 8.32 211 2.23 K
GLU Gabelli Global Utility 8.6608 113.79 M 0.1092 1.28 11.9 K 103.06 K
MHH Mastech Holdings Inc 5.595 77.23 M 0.11 2.01 4.88 K 27.3 K
WYY Widepoint Corp 12.80 62.39 M 0.40 3.23 39.11 K 500.6 K
WWR Westwater Resources 1164.00 52.86 M 18.00 1.57 97 112.91 K
IBIO Ibio Inc 3500.00 51.03 M 100.00 2.94 146 511 K
ATNM Actinium Pharmaceuticals Inc 181.4998 48.42 M 9.60 5.58 3.07 K 556.84 K
CTM Castellum Inc 22.50 35.57 M 3.00 15.38 3 67.5
COHN Cohen & CO Inc 5.9072 32.45 M 0.0787 1.35 1.55 K 9.18 K
BCHT Birchtech Corp. 3.05 29.99 M 0.10 3.39 120 366
CPHI China Pharma Holdings 45.00 24.3 M 7.08 18.67 1.09 K 48.87 K
CVM Cel-Sci Corp 435.00 23.75 M 22.50 5.45 665 289.27 K
JOB General Employment Enterprises 5.60 21.35 M 0.354 6.75 30.97 K 173.41 K
RVP Retractable Technologies 4.52 16.63 M 0.03 0.67 36.9 K 166.79 K
UUU Universal Security Instruments 5.17 16.02 M 0.2021 4.07 6.3 K 32.57 K
AWX Avalon Holdings Corp 3.38 10.76 M 0.24 7.64 13.7 K 46.31 K
CVR Chicago Rivet & Machine Company 21.3544 9.28 M 0.6062 2.92 600 12.81 K
TOVX Theriva Biologics Inc 13125.00 7.61 M 262.50 2.04 50 656.25 K
PLAG Planet Green Holdings Corp 237.50 5.18 M 7.50 3.26 72 17.1 K
CANF Can-Fite Biopharma Ltd ADR 10409.9971 5.09 M 180.0059 1.76 40 416.4 K
AMBO Ambow Education Holding Ltd ADR 12.00 4.23 M 3.00 33.33 1.91 K 22.86 K
OPTT Ocean Power Tech Inc 134.00 3.75 M 10.00 8.06 1.04 M 139.04 M
AUMN Golden Minerals Company 13.75 3.4 M 1.25 10 4.08 K 56.16 K
TPHS Trinity Pl Hlds Inc 5.975 1.97 M 0.2987 5.26 17.27 K 103.2 K
OGEN Oragenics Inc 19800.00 1.6 M 2160.00 12.24 1 19.8 K
PCG-P-H Pacific Gas & Electric Company. 4.50% 1st Preferred Stock 20.6278 0.9689 4.93 946 19.51 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 22.0357 0.1224 0.56 1.9 K 41.91 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HE Lean Hogs 81.88 1.41 1.75 12.62 K 1.03 M
CC Cocoa 2965.00 50.00 1.72 17.8 K 52.79 M
KC Coffee 173.65 2.80 1.64 9.35 K 1.62 M
CB Cash-settled Butter 184.50 2.00 1.1 10 1.84 K
FC Feeder Cattle 183.925 1.525 0.84 9.27 K 1.7 M

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 8953.3301 5.68 T 139.3398 1.58 16.94 M 151.64 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 24.9502 5.1 T 0.7176 2.96 236.02 M 5.89 B
MSFT Microsoft Corporation 40.3674 4.05 T 1.512 3.89 40.11 M 1.62 B
GOOGL Alphabet Inc Class A 25.5201 3.54 T 0.4052 1.61 77.53 M 1.98 B
GOOG Alphabet Inc Class C 25.2775 3.52 T 0.3071 1.23 58.53 M 1.48 B
META Meta Platforms Inc 77.7896 1.64 T 2.2722 3.01 34.22 M 2.66 B
AVGO Broadcom Inc. 7.7705 1.53 T 0.2033 2.69 33.28 M 258.61 M
TSLA Tesla Inc 14.5507 1.49 T 0.8294 6.04 112.25 M 1.63 B
WMT Walmart Inc. 23.0817 1 T 0.4593 2.03 25.94 M 598.69 M
MU Micron Technology 33.5986 829.5 B 0.6046 1.83 18.2 M 611.51 M
ASML ASML Holding N.V. ADR 96.9144 583.23 B 2.1694 2.29 547.2 K 53.03 M
COST Costco Wholesale 113.9401 472.46 B 1.7949 1.6 2.9 M 330.81 M
CSCO Cisco Systems Inc 19.4994 388.94 B 0.5924 3.13 34.93 M 681.07 M
INTC Intel Corp 28.405 315.55 B 0.5985 2.15 32.13 M 912.6 M
AMAT Applied Materials 21.781 294.06 B 0.4833 2.27 18.58 M 404.73 M
AZN Astrazeneca Plc ADR 46.3687 293.73 B 1.2346 2.74 1.21 M 56.16 M
LRCX Lam Research Corp 6.9126 276.95 B 0.213 3.18 18.03 M 124.61 M
PANW Palo Alto Networks Inc 20.5733 270.81 B 0.5683 2.84 11.15 M 229.34 M
TXN Texas Instruments 39.8266 270.37 B 0.7092 1.81 8.12 M 323.39 M
AMGN Amgen Inc 121.8541 251.65 B 3.6162 3.06 3.51 M 427.93 M
LIN Linde Plc 106.3698 238.88 B 3.2371 3.14 1.66 M 176.24 M
GILD Gilead Sciences Inc 72.91 210.01 B 2.1692 3.07 14.29 M 1.04 B
KLAC K L A-Tencor Corp 56.226 197.24 B 1.4788 2.7 1.16 M 65.24 M
PEP Pepsico Inc 67.9345 193.35 B 1.1684 1.75 8.12 M 551.82 M
ADI Analog Devices 45.4108 191.24 B 0.8516 1.91 2.34 M 106.15 M
VZ Verizon Communications Inc 25.7682 190.9 B 0.3341 1.31 22.9 M 590.05 M
QCOM Qualcomm Inc 53.3056 183.47 B 0.8356 1.59 8.86 M 472.53 M
TMUS T-Mobile US 24.912 178.71 B 0.7788 3.23 5.89 M 146.77 M
ISRG Intuitive Surg Inc 58.1677 162.71 B 1.4778 2.61 2.43 M 141.07 M
VRTX Vertex Pharmaceutic 117.74 139.67 B 5.89 5.27 2.15 M 252.94 M
IBKR Interactive Brokers 7.0134 132.16 B 0.0523 0.75 1.78 M 12.49 M
BKNG Booking Holdings Inc 43.3729 121.59 B 1.1481 2.72 30.76 M 1.33 B
ADP Automatic Data Processing, Inc. 66.8912 119.24 B 0.7729 1.17 3.54 M 236.49 M
STX Seagate Technology 40.5125 116.19 B 1.558 4 3.22 M 130.41 M
SNY Sanofi-Aventis S.A. ADR 30.3929 115.3 B 0.5389 1.81 4.57 M 138.86 M
CME CME Group Inc 57.8561 109 B 1.4671 2.6 2.19 M 126.54 M
WDC Western Digital Cp 70.4069 108.47 B 2.7634 4.09 4.24 M 298.27 M
MAR Marriot International 69.3069 107.42 B 0.5466 0.79 2.35 M 163.11 M
EQIX Equinix Inc 175.2883 104.38 B 2.7115 1.57 1.05 M 184.53 M
REGN Regeneron Pharmaceuticals 420.9462 95.17 B 12.7141 3.11 733.8 K 308.89 M
CSX CSX Corp 10.0922 93.51 B 0.0812 0.81 30.05 M 303.32 M
ADBE Adobe Systems Inc 74.89 92.36 B 0.895 1.21 6.91 M 517.75 M
CDNS Cadence Design Systems, Inc. 18.70 92.34 B 0.61 3.37 2.92 M 54.61 M
INTU Intuit Inc 86.3789 90.39 B 1.4628 1.72 3.06 M 264.73 M
FTNT Fortinet Inc 5.926 89.98 B 0.231 4.06 11.59 M 68.67 M
SNPS Synopsys Inc 44.12 89.49 B 1.15 2.68 765.09 K 33.76 M
MNST Monster Beverage Cp 18.6883 89.41 B 0.595 3.29 6.68 M 124.86 M
CTAS Cintas Corp 16.639 88.61 B 0.3686 2.27 6.31 M 104.91 M
CMCSA Comcast Corporation 20.0032 87.04 B 0.3376 1.72 37.25 M 745.14 M
MDLZ Mondelez Intl Inc 28.2995 84.1 B 0.4487 1.61 15.58 M 440.99 M
NTES Netease Inc ADR 16.7872 83.01 B 0.7514 4.69 2.28 M 38.22 M
ROST Ross Stores Inc 41.5358 76.03 B 0.8691 2.14 2.85 M 118.29 M
HON Honeywell International Inc. Common Stock 71.6268 72.58 B 2.114 3.04 4.07 M 291.52 M
ORLY O'Reilly Automotive 12.9054 72.25 B 0.092 0.72 14.27 M 184.12 M
AEP American Electric Power Company 40.2614 69.88 B 0.7786 1.97 2.62 M 105.59 M
KMB Kimberly-Clark Corp 78.5574 68.68 B 1.0551 1.36 2.32 M 182.32 M
MPWR Monolithic Power Sys 43.9724 67.69 B 0.9369 2.18 166.7 K 7.33 M
NXPI Nxp Semiconductors 68.7979 64.63 B 2.1129 3.17 2.9 M 199.41 M
FAST Fastenal Company 8.6407 62.61 B 0.2226 2.64 6.75 M 58.33 M
NDAQ Nasdaq Inc 13.3089 60.65 B 0.3699 2.86 2.33 M 30.95 M
GRMN Garmin Ltd 39.0925 56.23 B 0.7119 1.85 1.6 M 62.45 M
IDXX Idexx Laboratories 73.99 55.67 B 1.74 2.41 578.01 K 42.77 M
PCAR Paccar Inc 30.6357 55.67 B 0.6784 2.26 3.9 M 119.55 M
ADSK Autodesk Inc 59.46 55.04 B 2.45 4.3 2.27 M 134.8 M
MSTR Strategy 16.61 53.16 B 0.688 4.32 850.88 K 14.13 M
EBAY Ebay Inc 21.4766 53.11 B 0.4182 1.99 21.47 M 461.12 M
CCEP Coca-Cola Europacific Partners Plc 20.547 51.56 B 0.7144 3.6 3.68 M 75.61 M
XEL XCEL Energy Inc 24.6026 51.46 B 0.4176 1.73 3.06 M 75.35 M
KDP Keurig Dr Pepper Inc 8.9157 50.27 B 0.2219 2.55 2.35 M 20.93 M
FANG Diamondback Energy 45.7987 49.74 B 0.4689 1.03 1.99 M 90.94 M
FITB Fifth Third Bancorp 13.5956 49.12 B 0.3316 2.5 9.61 M 130.63 M
EXC Exelon Corp 17.9491 47.24 B 0.4544 2.6 9.86 M 176.98 M
TRI Thomson Reuters Corporation Common Shares 30.0411 46.94 B 0.1813 0.61 892.3 K 26.81 M
ROP Roper Industries 147.3441 46.71 B 5.2733 3.71 493.24 K 72.68 M
WDAY Workday Inc 84.57 45.84 B 3.95 4.9 2.33 M 196.96 M
PAYX Paychex Inc 33.8004 40.85 B 0.4035 1.21 4.18 M 141.35 M
UAL United Airlines Holdings Inc 64.25 39.11 B 1.40 2.23 5.51 M 354.2 M
TTWO Take-Two Interactive Software 28.42 38.78 B 0.83 3.01 1.17 M 33.27 M
NBIS Nebius Group N.V. 18.09 38.45 B 0.79 4.57 5.46 M 98.82 M
TER Teradyne Inc 18.6495 38.41 B 0.4365 2.4 2.43 M 45.28 M
JD Jd.com Inc ADR 22.0719 38.33 B 0.7003 3.28 7.93 M 175.06 M
BIIB Biogen Inc 353.70 37.67 B 20.81 6.25 2.4 M 849.52 M
VOD Vodafone Grp Plc ADR 16.9752 36.35 B 0.4372 2.64 6.71 M 113.95 M
ODFL Old Dominion Freight Line Inc 24.9176 35.21 B 0.3413 1.39 1.26 M 31.39 M
ACGL Arch Capital Grp Ltd 18.644 35.2 B 0.2251 1.22 1.9 M 35.37 M
NTAP Netapp Inc 32.1254 34.58 B 1.4063 4.58 3.76 M 120.67 M
ERIC Ericsson ADR 8.7619 34.35 B 0.243 2.85 2.66 M 23.31 M
GMAB Genmab A/S ADR 5.90 34.31 B 0.058 0.99 35.5 K 209.45 K
FISV Fiserv Inc 34.8985 33.8 B 0.7984 2.34 2.82 M 98.52 M
MCHP Microchip Technology 17.9413 33.39 B 0.5761 3.32 4.47 M 80.15 M
ILMN Illumina Inc 182.1887 33.38 B 5.9144 3.36 1.44 M 263.16 M
NTRS Northern Trust Corp 50.5773 32.18 B 1.2416 2.52 1.15 M 58.36 M
HBAN Huntington Bcshs 6.674 32.08 B 0.1785 2.75 11.37 M 75.9 M
EXPE Expedia Group Inc 82.5728 30.75 B 0.8748 1.07 1.75 M 144.66 M
DXCM Dexcom 14.2125 30.24 B 0.2775 1.99 2.2 M 31.26 M
CPRT Copart Inc 4.59 30.06 B 0.03 0.66 4.13 M 18.96 M
KHC Kraft Heinz Company 38.6916 28.91 B 2.332 6.41 8.68 M 335.9 M
FLEX Flextronics Intl Ltd 7.9647 28.88 B 0.1963 2.53 6.65 M 52.96 M
CINF Cincinnati Financial 37.5832 28.58 B 0.5618 1.52 701.1 K 26.35 M
CTSH Cognizant Tech Sol 47.1465 28.43 B 2.1611 4.8 5.08 M 239.6 M
TCOM Trip.com Group Ltd ADR 21.9284 27.73 B 0.6966 3.28 7.05 M 154.68 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 16.6378 2.02 T 0.1146 0.69 10.8 M 179.77 M
LLY Eli Lilly and Company 59.351 1.26 T 1.7776 3.09 5.88 M 348.72 M
BRK-B Berkshire Hathaway Inc (Class B) 152.67 1.23 T 4.22 2.84 7.87 M 1.2 B
BRK-A Berkshire Hathaway Inc (Class A) 229300.00 1.22 T 6500.00 2.92 684 156.84 M
WMT Walmart Stores 23.137 1 T 0.4604 2.03 25.94 M 600.12 M
JPM JP Morgan Chase & Company 45.4667 908.43 B 1.2646 2.86 18.17 M 826.28 M
V Visa Inc 61.0138 789.02 B 1.1734 1.96 10.32 M 629.54 M
JNJ Johnson & Johnson 78.2271 679.13 B 2.0067 2.63 11.76 M 919.7 M
XOM Exxon Mobil Corporation 61.5158 671.97 B 1.4441 2.4 22.88 M 1.41 B
MA Mastercard Inc 81.1403 571.33 B 2.0443 2.58 6.44 M 522.71 M
ABBV Abbvie Inc 42.6843 518.44 B 0.8484 2.03 7.18 M 306.68 M
KO Coca-Cola Company 29.7555 413.11 B 0.5896 2.02 18.03 M 536.51 M
CVX Chevron Corp 67.3369 411.23 B 1.859 2.84 13.53 M 911.27 M
PG Procter & Gamble Company 70.74 390.13 B 0.9996 1.43 8.72 M 617.17 M
ORCL Oracle Corporation 39.1521 373.47 B 3.6174 10.18 54.5 M 2.13 B
MRK Merck & Company 39.6889 366.73 B 0.9084 2.34 14 M 555.67 M
UNH Unitedhealth Group Inc 85.7089 356.28 B 2.5988 3.13 4.68 M 401.21 M
HD Home Depot 77.2448 352.6 B 1.3274 1.75 6.59 M 509.35 M
BAC Bank of America Corporation 13.8298 348.81 B 0.213 1.56 79.33 M 1.1 B
GE General Electric Company 102.7578 348.14 B 2.9021 2.91 10.86 M 1.12 B
NVS Novartis Ag ADR 55.0219 309.15 B 1.3265 2.47 1.42 M 78.31 M
HSBC HSBC Holdings Plc ADR 25.5301 308.53 B 0.2061 0.81 3.28 M 83.69 M
PM Philip Morris International Inc 47.6595 301 B 1.2309 2.65 6.7 M 319.4 M
MS Morgan Stanley 27.9579 292.81 B 1.0053 3.73 12.77 M 357.11 M
SHEL Royal Dutch Shell Plc ADR 66.54 280.18 B 0.87 1.32 5.35 M 355.76 M
CAT Caterpillar Inc 68.872 274.04 B 1.4572 2.16 8.34 M 574.7 M
SAP SAP Ag ADR 58.2825 274.03 B 1.6557 2.92 884.5 K 51.55 M
TMO Thermo Fisher Scientific Inc 123.2188 267.38 B 2.6572 2.2 1.74 M 213.97 M
RTX Raytheon Technologies 56.9372 264.91 B 1.4896 2.69 7.53 M 428.84 M
BML-PG Bank of America Corporation 10.8962 261.95 B 0.0715 0.66 24.08 K 262.36 K
GS Goldman Sachs Group 153.2977 261.39 B 5.2643 3.56 4.21 M 645.32 M
TM Toyota Motor Corp Ltd 95.014 257.37 B 1.1578 1.23 306.69 K 29.14 M
WFC Wells Fargo & Company 40.1066 256.63 B 1.0315 2.64 21.4 M 858.47 M
IBM International Business Machines 94.9303 232.6 B 3.4617 3.78 7.64 M 725.11 M
AXP American Express Company 79.1677 217.47 B 2.3197 3.02 4.55 M 360.55 M
BHP BHP Billiton Ltd ADR 19.8694 210.59 B 0.1702 0.86 5.06 M 100.54 M
DIS Walt Disney Company 84.3279 205.68 B 1.12 1.35 9.39 M 791.63 M
TD Toronto Dominion Bank 28.7163 202.89 B 0.2371 0.83 1.64 M 47.04 M
C Citigroup Inc 39.896 201.88 B 1.2168 3.15 23.48 M 936.68 M
APH Amphenol Corp 12.231 199.29 B 0.3935 3.32 6.89 M 84.23 M
MCD McDonald's Corporation 70.5851 199.16 B 1.5221 2.2 11.28 M 796 M
TTE Totalenergies Se ADR 22.4109 193.21 B 0.4945 2.26 2.31 M 51.79 M
ABT Abbott Laboratories 36.7069 191.4 B 1.211 3.41 6.7 M 246.07 M
WFC-PL Wells Fargo & Company 750.7266 189.07 B 4.9654 0.67 3.44 K 2.58 M
BLK Blackrock Inc 271.2771 187.58 B 7.7942 2.96 579.67 K 157.25 M
DE Deere & Company 72.9477 186.39 B 0.6518 0.9 2.88 M 209.81 M
NVO Novo Nordisk A/S ADR 37.8207 182.45 B 0.6985 1.88 1.54 M 58.14 M
NEE Nextera Energy 21.3289 182.17 B 0.4713 2.26 8.83 M 188.26 M
SAN Banco Santander ADR 5.2793 179.65 B 0.1216 2.36 7.85 M 41.44 M
CRM Salesforce.com Inc 58.4715 176.9 B 2.2962 4.09 11.01 M 643.57 M
UNP Union Pacific Corp 92.3865 176.45 B 3.07 3.44 5.28 M 487.77 M
BUD Anheuser-Busch Inbev S.A. ADR 92.4085 167.55 B 3.5548 4 1.98 M 183.13 M
PFE Pfizer Inc 18.4519 166.61 B 0.4906 2.73 37.87 M 698.72 M
DHR Danaher Corp 34.837 165.29 B 0.8344 2.45 4.97 M 173.26 M
COP ConocoPhillips 48.7873 161.54 B 1.9655 4.2 15.95 M 778.08 M
SCHW The Charles Schwab Corp 26.082 160.36 B 0.7127 2.81 8.09 M 210.93 M
SONY Sony Group Corp ADR 3.8156 158.03 B 0.1354 3.68 13.21 M 50.39 M
BX Blackstone Inc 18.8431 154.27 B 0.2527 1.36 4.37 M 82.26 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 4.5356 152.29 B 0.0447 1 1.96 M 8.89 M
TJX TJX Companies 28.7341 151.94 B 0.7368 2.63 9.16 M 263.31 M
ACN Accenture Plc 73.4644 150.27 B 3.6347 5.21 8.92 M 655.18 M
SCCO Southern Copper Corp 18.1433 150.2 B 0.6102 3.48 2.06 M 37.31 M
T American Telephone and Telegraph Inc. 13.2716 146.86 B 0.3327 2.57 37.62 M 499.31 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.2904 145.42 B 0.1239 2.4 1.77 M 9.35 M
UL Unilever Plc ADR 32.7192 143.44 B 0.9016 2.83 715.91 K 23.42 M
RIO Rio Tinto Plc ADR 19.1344 140.51 B 0.108 0.57 3.18 M 60.8 M
ETN Eaton Corp 50.37 139.59 B 1.9192 3.96 3.15 M 158.56 M
CB Chubb Ltd 91.0397 138.87 B 1.4704 1.64 1.63 M 148.66 M
SPGI S&P Global Inc 81.3591 136.57 B 2.051 2.59 1.27 M 102.99 M
LMT Lockheed Martin Corp 141.6103 135.87 B 4.7957 3.51 1.67 M 236.56 M
HDB Hdfc Bank Ltd ADR 10.6964 132.77 B 0.4335 4.22 5.18 M 55.4 M
PGR Progressive Corp 19.1728 131.82 B 0.4155 2.22 3.96 M 75.93 M
MDT Medtronic Inc 55.8015 131.48 B 1.4655 2.7 7.01 M 391.44 M
LOW Lowe's Companies 54.3637 130.22 B 0.5467 1.02 6.99 M 380.02 M
NEM Newmont Mining Corp 15.1067 130.07 B 0.6934 4.81 10.24 M 154.67 M
BTI British American Tobacco Industries ADR 26.0585 129.11 B 0.6976 2.75 383.8 K 10 M
BMY Bristol-Myers Squibb Company 41.5053 127.02 B 1.0924 2.7 6.98 M 289.54 M
PLD Prologis Inc 30.5707 126.93 B 0.1864 0.61 2.94 M 89.96 M
MO Altria Group 27.2871 126.11 B 0.7078 2.66 7.57 M 206.47 M
SYK Stryker Corp 83.8645 124 B 2.6254 3.23 1.73 M 144.85 M
IBN Icici Bank Ltd ADR 9.5151 123.69 B 0.3424 3.73 5.27 M 50.18 M
MCK Mckesson Corp 194.9564 122.31 B 6.153 3.26 1.06 M 207.16 M
BMO Bank of Montreal 42.8657 121 B 0.3392 0.8 809.8 K 34.71 M
PH Parker-Hannifin Corp 105.0835 120.64 B 2.6215 2.56 2.06 M 216.18 M
COF Capital One Financial Corp 66.7086 119.45 B 2.0704 3.2 4.34 M 289.54 M
BP BP Plc ADR 19.8551 114.85 B 0.3264 1.67 15.6 M 309.66 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 4.2892 111.67 B 0.0898 2.14 45.92 M 196.98 M
CVS CVS Corp 68.7347 109.08 B 0.9714 1.43 5.93 M 407.56 M
SO Southern Company 30.4686 108.94 B 0.4353 1.45 4.91 M 149.66 M
NOW Servicenow Inc 68.08 106.66 B 2.39 3.64 1.47 M 99.88 M
ENB Enbridge Inc 25.0329 105.65 B 0.4869 1.98 962.2 K 24.09 M
HCA Hca Holdings Inc 68.8891 105.47 B 1.5222 2.26 2.76 M 189.8 M
GSK Glaxosmithkline Plc ADR 24.8174 103.31 B 0.7166 2.97 5.53 M 137.34 M
AEM Agnico-Eagle Mines Ltd 20.3466 101.51 B 1.3241 6.96 3.01 M 61.27 M
DUK Duke Energy Corp 52.2575 99.88 B 1.0325 2.02 4.35 M 227.3 M
GLW Corning Inc 16.5571 99.88 B 0.6643 4.18 14.38 M 238.08 M
CNQ Canadian Natural Resources 8.688 99.03 B 0.1583 1.86 23.07 M 200.45 M
PSX Phillips 66 45.7664 98.7 B 0.4442 0.98 5.26 M 240.66 M
GD General Dynamics Corp 109.026 97.84 B 2.0196 1.89 3.15 M 343.92 M
MMM 3M Company 96.4024 97.47 B 2.741 2.93 4.02 M 387.38 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 16.5434 152.22 M 0.1096 0.67 4.5 K 74.36 K
MSCL Satellos Bioscience Inc 9.60 2.40 33.33 311 2.99 K
EDV Endeavour Mining Corp 3.8566 0.4923 14.63 155.67 K 600.36 K
ORIO ORIO 15.4286 1.7633 12.9 6.51 K 100.49 K
TXG Torex Gold Resources Inc 12.7451 1.394 12.28 3.66 M 46.62 M
TXR Torex Resources Inc. 12.6816 1.387 12.28 365.8 K 4.64 M
WEED Canopy Growth Corp 22.00 2.30 11.68 23.04 K 506.88 K
LGO Largo Resources Ltd 16.80 1.60 10.53 870 14.62 K
DXT Dexterra Group Inc 6.7825 0.6117 9.91 127.34 K 863.68 K
OGC Oceanagold Corp 5.9255 0.4938 9.09 276.7 K 1.64 M
ALS Altius Minerals Corp 9.4058 0.7268 8.37 46.82 K 440.37 K
XTC Exco Tech 6.769 0.5021 8.01 35.08 K 237.47 K
JOY Journey Energy Inc 4.2971 0.3155 7.92 170.8 K 733.94 K
CPH Cipher Pharmaceuticals Inc 17.97 1.26 7.54 165.3 K 2.97 M
K Kinross Gold Corp 3.0153 0.198 7.03 3.76 M 11.33 M
ATD Alimentation Couche-Tard Inc. 21.9385 1.3968 6.8 23.2 K 508.97 K
IMG Iamgold Corp 3.02 0.19 6.71 3.79 M 11.44 M
FVI Fortuna Mines Inc 5.28 0.32 6.45 640.1 K 3.38 M
KEI Kolibri Global Energy Inc 3.30 0.20 6.45 46 K 151.8 K
TECK-A Teck Resources Limited 16.4396 0.9794 6.33 3.86 K 63.51 K
HBP Helix Biopharm 8.50 0.50 6.25 320 2.72 K
AEM Agnico Eagle Mines Ltd 23.5167 1.3776 6.22 1.68 M 39.43 M
CXI Currency Exchange International Corp 22.46 1.31 6.19 17.9 K 402.03 K
BTE Baytex Energy Corp 17.5001 0.987 5.98 4.9 M 85.75 M
SEA Seabridge Gold Inc 6.5796 0.3604 5.79 49.1 K 323.08 K
ACQ Autocanada Inc 38.0661 1.9347 5.35 260.35 K 9.91 M
SSRM Ssr Mining Inc 5.344 0.2681 5.28 595.3 K 3.18 M
OR Osisko Gold Royalties Ltd 13.2214 0.6628 5.28 211.28 K 2.79 M
TPX-B Molson Coors Canada Inc 67.2816 3.3417 5.23 3.06 K 206.02 K
VET Vermilion Energy Inc 32.576 1.60 5.17 1.43 M 46.56 M
BYL Baylin Technologies Inc 3.15 0.15 5 12.7 K 40.01 K
KBL Kbro Linen Inc 31.5733 1.4727 4.89 21.2 K 669.35 K
TRZ Transat At Inc 8.11 0.37 4.78 103.62 K 840.37 K
USA Americas Silver Corp 6.90 0.30 4.55 4.03 K 27.83 K
DC-A Dundee Corporation 5.7707 0.2494 4.52 104.47 K 602.87 K
CCO Cameco Corp 16.636 0.6928 4.35 2.17 M 36.14 M
QSR Restaurant Brands International Inc 32.3133 1.2783 4.12 1.7 M 54.8 M
CVE Cenovus Energy Inc 17.8121 0.6965 4.07 5.27 M 93.83 M
AG First Majestic Silver Corp 5.5651 0.217 4.06 704.64 K 3.92 M
QSP-UN Restaurant Brands International Limited Partnership 31.8458 1.2011 3.92 53.37 K 1.7 M
TECK-B Teck Resources Limited 12.8707 0.4483 3.61 4.68 M 60.18 M
GEI Gibson Energy Inc 11.9509 0.411 3.56 631.26 K 7.54 M
MRD Melcor Dev 11.9032 0.4093 3.56 69.41 K 826.15 K
POU Paramount Resources Ltd 11.9869 0.4114 3.55 691.45 K 8.29 M
FNV Franco-Nevada Corp 50.5756 1.6973 3.47 421.9 K 21.34 M
VLN Velan Inc Sv 18.1545 0.5879 3.35 1.6 K 29.05 K
BOS Airboss America J 8.6398 0.2752 3.29 453.95 K 3.92 M
SWP Swiss Water Decaffeinated Coffee Inc 3.6143 0.115 3.29 3.9 K 14.1 K
FMR Future Mineral Resources Inc 3.25 0.10 3.17 1.41 K 4.58 K
LNR Linamar Corp 60.6847 1.6832 2.85 168.67 K 10.24 M
PSK Prairiesky Royalty Ltd 10.9686 0.2992 2.8 811.1 K 8.9 M
AGI Alamos Gold Inc Cls A 7.4426 0.2023 2.79 787.91 K 5.86 M
KEY Keyera Corp 17.264 0.4667 2.78 867.03 K 14.97 M
ADEN Adentra Inc 9.4554 0.2556 2.78 24.2 K 228.82 K
OBE Obsidian Energy Ltd 18.27 0.49 2.76 6.05 M 110.51 M
TA-PD Transalta A Cum Red Rat Rst Prf 7.5439 0.1996 2.72 14.59 K 110.05 K
QBR-A Quebecor Inc 12.3244 0.3257 2.71 1.19 K 14.67 K
NA National Bank of Canada 30.1583 0.7598 2.58 2.87 M 86.46 M
CFF Conifex Timber Inc 5.4258 0.1356 2.56 48.7 K 264.24 K
CMG Computer Modelling Group Ltd 7.8142 0.1864 2.44 99.4 K 776.73 K
KPT Kp Tissue Inc 7.6922 0.1798 2.39 5.5 K 42.31 K
BCE-PY BCE Inc Pref Y 10.5093 0.2456 2.39 10.31 K 108.35 K
CF-PC Canaccord Genuity Group Inc Pref C 8.7295 0.2039 2.39 2.85 K 24.88 K
CU Canadian Utilities Ltd Cl A NV 23.4612 0.5448 2.38 366.43 K 8.6 M
PPL Pembina Pipeline Corp 18.29 0.4197 2.35 1.91 M 35.02 M
RCI-A Rogers Communications Inc 31.3038 0.7141 2.33 509 15.93 K
PGIC Premium Global Income Split Corp 34.9808 0.7977 2.33 406 14.2 K
OVV Ovintiv Inc 60.5869 1.3628 2.3 590.63 K 35.78 M
ALA AltaGas Ltd 22.776 0.5088 2.28 692.01 K 15.76 M
CJT Cargojet Inc 21.7157 0.4758 2.24 15.5 K 336.59 K
LB Laurentian Bank 26.1899 0.5694 2.22 139.42 K 3.65 M
FLNT Flint Corp 18.40 0.40 2.22 573 10.54 K
ELD Eldorado Gold 36.7254 0.7919 2.2 2.17 M 79.72 M
TA-PF Transalta C Cum Redeem Rate Prf 8.1833 0.1759 2.2 13.44 K 109.94 K
ABX Barrick Mining Corp 10.3104 0.2167 2.15 4.47 M 46.06 M
FC Firm Capital Mortgage Inv. Corp 4.9681 0.1022 2.1 22.2 K 110.28 K
CSH-UN Chartwell Retirement Residences 6.9801 0.1435 2.1 352.95 K 2.46 M
MRT-UN Morguard Real Estate Investment Trust 8.7726 0.1782 2.07 19.63 K 172.24 K
LUN Lundin Mining Corp 4.2877 0.0863 2.05 2.06 M 8.85 M
TRP-PA TC Energy Corp Pref Series 1 11.0974 0.2176 2 42.54 K 472.05 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 15.6131 0.2988 1.95 200 3.12 K
WSP WSP Global Inc 28.3716 0.5405 1.94 254.69 K 7.23 M
CAS Cascades Inc 4.8566 0.0924 1.94 55.45 K 269.3 K
AC Air Canada 11.06 0.21 1.94 3.66 M 40.46 M
CCL-A CCL Industries Inc 21.618 0.4085 1.93 500 10.81 K
JAG Jaguar Mining Inc 4.8064 0.0907 1.92 23.24 K 111.7 K
ACO-X ATCO Ltd 29.6151 0.5581 1.92 216.87 K 6.42 M
ELE Elemental Royalty Corporation 5632.8804 104.313 1.89 2 11.27 K
EMA-PE Emera Inc Pref E 11.7802 0.218 1.89 800 9.42 K
CAE Cae Inc 13.8946 0.2571 1.89 1.47 M 20.49 M
MTY Mty Food Group Inc 29.0401 0.5313 1.86 15.2 K 441.41 K
FTT Finning Intl 17.7316 0.3237 1.86 438.6 K 7.78 M
PAAS Pan American Silver Corp 9.2467 0.1681 1.85 303.9 K 2.81 M
IAG IA Financial Corp Inc 31.0876 0.5617 1.84 181.2 K 5.63 M
IGM Igm Financial Inc 23.0772 0.4133 1.82 315.05 K 7.27 M
GIB-A CGI Inc 42.6802 0.7531 1.8 1.09 M 46.56 M
BIP-UN Brookfield Infrastructure Partners L.P 10.802 0.1816 1.71 608.33 K 6.57 M
BHC Bausch Health Companies Inc 165.78 2.77 1.7 572.98 K 94.99 M
TA Transalta Corp 7.7876 0.1275 1.66 2.22 M 17.25 M
SII Sprott Inc 16.1661 0.2639 1.66 516.77 K 8.35 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 5.6149 259.39 B 0.1397 2.55 811 4.55 K
MBGAF Mercedes-Benz Group AG 58.8679 44.77 B 0.6855 1.18 42.8 K 2.52 M
BRDCY Bridgestone Corporation 13.8022 33.47 B 0.3472 2.58 43.71 K 603.28 K
LNWO Light & Wonder, Inc. 12.76 6.04 B 0.23 1.84 911.5 K 11.63 M
HOS Hornbeck Offshore Services, Inc 21.00 1.74 B 0.26 1.25 1.9 M 39.84 M
GAMI GAMCO Investors Inc 40.4272 536.94 M 0.553 1.39 31.2 K 1.26 M
NTPIF Nam Tai Property Inc. 4.45 262.33 M 0.09 2.06 227.05 K 1.01 M
ACRG American Clean Resources Group Inc. 82.00 98.71 M 3.00 3.8 24 1.97 K
ASTO Astro Communications Inc 3.9011 1.98 M 1.0114 35 300 1.17 K
LIFD LFTD Partners Inc 4.64 1.63 M 0.14 3.11 400 1.86 K
EARI Entertainment Arts Research Inc 7.00 1.11 M 0.80 12.9 240 1.68 K
MJLB Ultrack Systems Inc 4.50 424.93 K 0.61 15.68 1.12 K 5.05 K
ZVOI Zovio Inc 11.54 137.92 K 0.25 2.21 87.64 K 1.01 M
ERFB ERF Wireless Inc 34.00 84.13 K 1.00 3.03 787.49 K 26.77 M
AXPWQ Axion Power International Inc 16800.00 9.6 K 1120.00 7.14 3 50.4 K
CBRI CMTSU Liquidation Inc 3.35 8.16 K 0.15 4.69 198.05 K 663.48 K
CGIP Celadon Group Inc 22.4142 5.66 K 0.9523 4.44 190.8 K 4.28 M
CBKCQ Christopher & Banks Corporation 5.37 3.86 K 0.30 5.92 611.86 K 3.29 M
GPHBF G6 Materials Corp 8.55 1.99 K 0.111 1.32 357 3.05 K
EMWPF Eros Media World Plc 400.00 1.9 K 8.20 2.09 15.79 K 6.31 M
SIMPQ Simply Inc 292.50 1.55 K 7.50 2.63 380 111.15 K
MDLM Medley Management Inc 83.7352 612 1.6184 1.97 15.59 K 1.31 M
RTNB root9B Holdings Inc 21.30 610 4.05 23.48 10.51 K 223.91 K
SPDC Speed Commerce Inc 47.04 603 1.44 3.16 6.69 K 314.79 K
GFCJ Guaranty Financial Corporation 3.75 560 0.55 17.19 1.31 K 4.91 K
PZOO Pazoo Inc 587.5003 90.0003 18.09 129 75.79 K
PTRC Petro River Oil Corp 4.60 0.60 15 2.52 K 11.57 K
ESINQ ITT Educational Services Inc 9.00 0.55 6.51 530.61 K 4.78 M
HMNY Helios and Matheson Analytics Inc 509.975 21.225 4.34 2 1.02 K
SRSCQ Sears Canada Inc 9.23 0.08 0.87 20.01 K 184.7 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 15.75 62.27 M 0.75 5 819 12.9 K
LOD Lode Gold Resources Inc. 5.40 1.80 50 269 1.45 K
JJ Jackpot Digital Inc 5.00 1.00 25 24.3 K 121.5 K
MANU Manhattan Uranium Discovery Corp. 200.00 40.00 25 70 14 K
SKRR SKRR Exploration Inc 67.5001 13.50 25 22 1.49 K
GBU Gabriel Resources Ltd 4.15 0.70 20.29 739.99 K 3.07 M
HAY Hayasa Metals Inc. 3.80 0.60 18.75 1.65 K 6.27 K
HEM Hemostemix Inc 16.00 2.00 14.29 6.55 K 104.8 K
KEEK Personas Social Incorporated 120.00 15.00 14.29 233 27.96 K
STMP Stamper Oil & Gas Corp 34.903 4.3628 14.29 30 1.05 K
KTN Kootenay Silver Inc 3.40 0.40 13.33 2.32 K 7.89 K
NXS Nexus Gold Corp 325.00 37.50 13.04 33 10.72 K
AXL Arrow Exploration Corp 12.8205 1.282 11.11 14.8 K 189.74 K
MXL-H MX Gold Corp 3.90 0.30 8.33 3.7 K 14.43 K
MVI-H Monitor Ventures Inc 6.25 0.375 6.38 433 2.71 K
MRZL Mont Royal Resources Limited. 3.9627 0.2331 6.25 10.9 K 43.18 K
CNS Contagious Gaming Inc 5.80 0.30 5.45 9.77 K 56.67 K
SRC Stakeholder Gold Corp 15.60 0.80 5.41 1.38 K 21.53 K
LTV Leonovus Inc 6.00 0.30 5.26 1.51 K 9.08 K
CAMB Cambria Gold Mines Inc. 86.00 3.50 4.24 5 K 430 K
VRY Petro-Victory Energy Corp 5.20 0.20 4 11.69 K 60.8 K
QST Questor Technology Inc 3.23 0.12 3.86 130.3 K 420.87 K
BCF Builders Capital Mortgage Corp 3.5269 0.0899 2.62 1 K 3.53 K
BKM Pacific Booker Minerals Inc 4.60 0.10 2.22 1.32 K 6.09 K
© 2026 - CastFwd Corp.