Gainer Valuations for 8 January 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 8 January 2015 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 31.426 58.31 B 0.5858 1.9 283.9 K 8.92 M
LNG Cheniere Energy 65.2244 58.19 B 1.5673 2.46 1.95 M 127.1 M
CQP Cheniere Energy Partners LP 14.9989 28.41 B 0.3271 2.23 180.88 K 2.71 M
GSAT Globalstar 40.65 11.11 B 1.95 5.04 115.54 K 4.7 M
SEB Seaboard Corporation 3988.1865 3.62 B 162.4827 4.25 800 3.19 M
NHC National Healthcare Corp 45.7954 3.29 B 0.5597 1.24 9.9 K 453.37 K
PRK Park National Corp 55.1298 3.26 B 1.2883 2.39 19.4 K 1.07 M
NOG Northern Oil and Gas 47.2736 2.44 B 3.7236 8.55 303.18 K 14.33 M
CET Central Securities Corp 12.8572 1.68 B 0.142 1.12 40.8 K 524.57 K
TMP Tompkinstrustco 36.7947 1.45 B 0.4089 1.12 58.7 K 2.16 M
BHB Bar Harbor Bankshares 14.7578 698.47 M 0.4493 3.14 3.3 K 48.7 K
OBE Obsidian Energy Ltd 12.0946 606.63 M 0.2733 2.31 745.59 K 9.02 M
RLGT Radiant Logistics 4.28 429.39 M 0.16 3.88 255.43 K 1.09 M
REI Ring Energy Inc 9.52 297.02 M 0.32 3.48 79.9 K 760.65 K
LCTX Lineage Cell Therapeutics Inc 3.647 273.14 M 0.0858 2.41 287.04 K 1.05 M
ERC Wells Fargo Advantage Multi-Sector 4.7241 243.51 M 0.0309 0.66 68.7 K 324.55 K
PLX Protalix Biotherapeutics 23.40 207.07 M 2.60 12.5 169.4 K 3.96 M
PED Pedevco Corp 79.00 192.87 M 5.00 6.76 130 10.27 K
CMT Core Molding Technologies Inc 14.3419 191.46 M 0.2473 1.75 5.5 K 78.88 K
ECF Ellsworth Convertible Growth and Income 3.7539 158.02 M 0.0264 0.71 53.1 K 199.33 K
USBC USBC, Inc. 660.00 147.54 M 60.00 10 10 6.6 K
PLG Platinum Group Metals Ltd 49.50 147.07 M 0.50 1.02 2.01 K 99.5 K
EPM Evolution Petroleum Corp 3.6447 142.21 M 0.0873 2.45 26.6 K 96.95 K
ARMP Armata Pharmaceuticals Inc 1400.00 141.29 M 70.00 5.26 20 28 K
GLU Gabelli Global Utility 8.588 113.79 M 0.1092 1.29 4.4 K 37.79 K
WYY Widepoint Corp 15.00 62.39 M 0.10 0.67 18.61 K 279.21 K
TGEN TGEN 4.87 53.43 M 0.18 3.84 4.87 K 23.72 K
DXR Daxor Corp 7.0528 50.91 M 0.0391 0.56 9.53 K 67.19 K
ATNM Actinium Pharmaceuticals Inc 173.0999 48.42 M 8.40 5.1 2.94 K 508.39 K
GRF Eagle Capital Growth Fund 4.4682 41.43 M 0.0688 1.56 300 1.34 K
XTNT Xtant Medical Holdings Inc 35.04 39.06 M 0.8388 2.45 383 13.42 K
AGIG AGIG 22.50 36.75 M 1.25 5.88 578 13.01 K
CTM Castellum Inc 22.50 35.57 M 1.50 7.14 7 157.5
NNVC Nanoviricides Inc 52.20 33.97 M 0.60 1.16 8.11 K 423.34 K
BESS Bimergen Energy Corporation 46.20 27.11 M 5.60 13.79 391 18.06 K
CPHI China Pharma Holdings 32.21 24.3 M 1.06 3.4 181 5.83 K
MXC Mexco Energy Corp 4.7001 21.19 M 0.1356 2.97 11.2 K 52.64 K
REED Reed's, Inc. 1651.1445 14.82 M 40.342 2.5 250 412.79 K
AIRI Air Industries Group Inc 96.2775 13.69 M 0.8571 0.9 178 17.14 K
INUV Inuvo Inc 12.20 6.46 M 0.30 2.52 4.75 K 57.95 K
PLAG Planet Green Holdings Corp 262.50 5.18 M 2.50 0.96 119 31.24 K
CANF Can-Fite Biopharma Ltd ADR 11309.9971 5.09 M 390.0029 3.57 80 904.8 K
PW Power REIT 9.46 2.52 M 0.4601 5.11 35.87 K 339.28 K
OGEN Oragenics Inc 15660.00 1.6 M 180.00 1.16 2 31.32 K
MTNB Matinas Biopharma Hl 23.495 1.21 M 0.995 4.42 162 3.81 K
ENSV Enservco Corpporation 23.55 29.09 K 0.45 1.95 6.37 K 150.04 K
SCPX Scorpius Holdings Inc 61764.1328 12.23 K 5665.168 10.1 1 61.76 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 22.6916 0.2509 1.12 1.77 K 40.28 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CC Cocoa 2986.00 74.00 2.54 24.03 K 71.74 M
ZL Soybean Oil 33.91 0.59 1.77 10.76 K 364.97 K
DC Class III Milk 16.00 0.20 1.27 201 3.22 K
KC Coffee 176.90 1.85 1.06 24.25 K 4.29 M

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 8961.5996 5.68 T 189.2197 2.16 17.22 M 154.29 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 24.7819 5.1 T 0.917 3.84 237.46 M 5.88 B
MSFT Microsoft Corporation 40.4269 4.05 T 1.1553 2.94 29.65 M 1.2 B
AMZN Amazon.com Inc 15.023 2.89 T 0.102 0.68 61.77 M 927.94 M
META Meta Platforms Inc 77.5713 1.64 T 2.0142 2.67 23.96 M 1.86 B
AVGO Broadcom Inc. 7.9341 1.53 T 0.3776 5 33.27 M 263.93 M
WMT Walmart Inc. 24.2984 1 T 0.5023 2.11 38.14 M 926.76 M
MU Micron Technology 32.8379 829.5 B 1.5312 4.89 31.95 M 1.05 B
ASML ASML Holding N.V. ADR 92.7011 583.23 B 1.9005 2.09 481.6 K 44.64 M
COST Costco Wholesale 117.1596 472.46 B 0.9981 0.86 2.94 M 344.18 M
CSCO Cisco Systems Inc 19.5341 388.94 B 0.1492 0.77 40.91 M 799.08 M
INTC Intel Corp 28.1518 315.55 B 0.5141 1.86 31.77 M 894.25 M
AMAT Applied Materials 21.0887 294.06 B 0.6532 3.2 16.7 M 352.11 M
AZN Astrazeneca Plc ADR 44.4139 293.73 B 0.6302 1.44 2.16 M 95.76 M
LRCX Lam Research Corp 6.8066 276.95 B 0.172 2.59 18.71 M 127.37 M
PANW Palo Alto Networks Inc 21.2016 270.81 B 0.28 1.34 4.29 M 90.93 M
TXN Texas Instruments 39.1686 270.37 B 0.6288 1.63 6.3 M 246.57 M
NFLX Netflix Inc 4.7779 262.6 B 0.1036 2.22 96.24 M 459.84 M
LIN Linde Plc 104.682 238.88 B 1.6961 1.65 1.09 M 114.07 M
GILD Gilead Sciences Inc 70.6717 210.01 B 1.9481 2.83 18.9 M 1.34 B
KLAC K L A-Tencor Corp 55.7008 197.24 B 0.9132 1.67 1.28 M 71.08 M
PEP Pepsico Inc 69.4448 193.35 B 1.2396 1.82 7.13 M 495.25 M
ADI Analog Devices 43.5803 191.24 B 0.756 1.77 1.87 M 81.71 M
VZ Verizon Communications Inc 26.1451 190.9 B 0.5486 2.14 17.62 M 460.61 M
QCOM Qualcomm Inc 54.1413 183.47 B 0.5668 1.06 10.94 M 592.15 M
TMUS T-Mobile US 27.9022 178.71 B 0.7403 2.73 6.72 M 187.39 M
ISRG Intuitive Surg Inc 59.2222 162.71 B 1.1511 1.98 3.67 M 217.61 M
VRTX Vertex Pharmaceutic 123.97 139.67 B 3.31 2.74 1.36 M 168.39 M
MRVL Marvell Technology Inc 14.403 139.1 B 0.8768 6.48 27.68 M 398.67 M
IBKR Interactive Brokers 7.377 132.16 B 0.1992 2.78 1.77 M 13.02 M
SBUX Starbucks Corporation 32.9871 124.77 B 0.5239 1.61 13.17 M 434.46 M
BKNG Booking Holdings Inc 42.5197 121.59 B 0.5215 1.24 26.14 M 1.11 B
ADP Automatic Data Processing, Inc. 66.493 119.24 B 1.4911 2.29 3.36 M 223.33 M
STX Seagate Technology 39.2062 116.19 B 0.6951 1.8 3.47 M 136.14 M
SNY Sanofi-Aventis S.A. ADR 29.4774 115.3 B 0.4674 1.61 4.77 M 140.6 M
WDC Western Digital Cp 69.4118 108.47 B 1.4086 2.07 3.35 M 232.62 M
MAR Marriot International 70.7047 107.42 B 2.267 3.31 2.4 M 169.42 M
EQIX Equinix Inc 171.125 104.38 B 2.0202 1.19 550.7 K 94.24 M
CSX CSX Corp 9.6472 93.51 B 0.1511 1.59 28.71 M 276.93 M
ADBE Adobe Systems Inc 72.915 92.36 B 1.805 2.54 2.62 M 191.35 M
CDNS Cadence Design Systems, Inc. 18.61 92.34 B 0.19 1.03 2.2 M 40.92 M
INTU Intuit Inc 82.3889 90.39 B 1.091 1.34 1.95 M 161.05 M
FTNT Fortinet Inc 6.242 89.98 B 0.166 2.73 7.18 M 44.84 M
SNPS Synopsys Inc 42.86 89.49 B 0.65 1.54 694.67 K 29.77 M
MNST Monster Beverage Cp 19.6183 89.41 B 0.2917 1.51 9.07 M 178.03 M
CTAS Cintas Corp 17.3627 88.61 B 0.2814 1.65 3.52 M 61.1 M
CMCSA Comcast Corporation 20.1142 87.04 B 0.4282 2.18 33.65 M 676.74 M
MDLZ Mondelez Intl Inc 29.1968 84.1 B 0.365 1.27 8.12 M 237.14 M
MELI MercadoLibre Inc 122.4146 77.7 B 1.8017 1.49 370.42 K 45.35 M
ROST Ross Stores Inc 43.4309 76.03 B 0.5689 1.33 3.33 M 144.62 M
HON Honeywell International Inc. Common Stock 71.6055 72.58 B 1.2812 1.82 2.85 M 204.09 M
ORLY O'Reilly Automotive 12.8827 72.25 B 0.23 1.82 19.33 M 249.05 M
AEP American Electric Power Company 41.5972 69.88 B 0.3558 0.86 2.47 M 102.75 M
KMB Kimberly-Clark Corp 79.6328 68.68 B 1.6472 2.11 2.1 M 167.54 M
MPWR Monolithic Power Sys 43.715 67.69 B 1.4638 3.46 184.4 K 8.06 M
NXPI Nxp Semiconductors 68.8156 64.63 B 3.1031 4.72 2.66 M 183.32 M
FAST Fastenal Company 8.6296 62.61 B 0.1911 2.26 6.37 M 54.95 M
NDAQ Nasdaq Inc 13.6287 60.65 B 0.2086 1.55 3.62 M 49.29 M
IDXX Idexx Laboratories 75.415 55.67 B 0.545 0.73 959.93 K 72.39 M
PCAR Paccar Inc 29.8295 55.67 B 0.3877 1.32 3.09 M 92.08 M
ADSK Autodesk Inc 58.80 55.04 B 1.42 2.47 1.31 M 76.86 M
MSTR Strategy 16.241 53.16 B 0.441 2.79 368 K 5.98 M
EBAY Ebay Inc 21.0584 53.11 B 0.5525 2.69 24.33 M 512.28 M
CCEP Coca-Cola Europacific Partners Plc 20.4449 51.56 B 0.1809 0.89 2.61 M 53.32 M
XEL XCEL Energy Inc 25.7098 51.46 B 0.2948 1.16 2.52 M 64.71 M
KDP Keurig Dr Pepper Inc 9.1487 50.27 B 0.2071 2.32 1.79 M 16.42 M
FANG Diamondback Energy 46.9594 49.74 B 2.1831 4.88 1.22 M 57.16 M
FITB Fifth Third Bancorp 13.2461 49.12 B 0.2928 2.26 14.65 M 194.04 M
BKR Baker Hughes A Ge Co. Cl A 30.2994 48.11 B 0.2976 0.99 4.4 M 133.2 M
EXC Exelon Corp 17.4804 47.24 B 0.1339 0.77 7.53 M 131.59 M
TRI Thomson Reuters Corporation Common Shares 29.5501 46.94 B 0.3852 1.32 631 K 18.65 M
ROP Roper Industries 142.5516 46.71 B 0.9553 0.67 626.56 K 89.32 M
WDAY Workday Inc 82.78 45.84 B 3.43 4.32 2.09 M 173.02 M
COHR Coherent Inc 13.08 44.35 B 0.13 1 171.5 K 2.24 M
PAYX Paychex Inc 33.6659 40.85 B 0.5168 1.56 1.83 M 61.49 M
UAL United Airlines Holdings Inc 66.64 39.11 B 1.11 1.69 6.89 M 459.12 M
TTWO Take-Two Interactive Software 28.46 38.78 B 0.36 1.28 2.63 M 74.81 M
NBIS Nebius Group N.V. 18.42 38.45 B 1.05 6.04 3.76 M 69.34 M
TER Teradyne Inc 18.0923 38.41 B 0.548 3.12 1.63 M 29.43 M
JD Jd.com Inc ADR 22.8085 38.33 B 0.2455 1.09 12.82 M 292.44 M
VOD Vodafone Grp Plc ADR 16.3267 36.35 B 0.5524 3.5 4.97 M 81.07 M
ODFL Old Dominion Freight Line Inc 24.1392 35.21 B 0.619 2.63 1.72 M 41.63 M
ACGL Arch Capital Grp Ltd 18.9007 35.2 B 0.3233 1.74 1.15 M 21.82 M
NTAP Netapp Inc 30.6208 34.58 B 0.6192 2.06 1.95 M 59.71 M
ERIC Ericsson ADR 8.669 34.35 B 0.2073 2.45 3.08 M 26.74 M
GMAB Genmab A/S ADR 5.90 34.31 B 0.12 2.08 6 K 35.4 K
FISV Fiserv Inc 35.1857 33.8 B 0.701 2.03 3.13 M 110.24 M
MCHP Microchip Technology 17.7347 33.39 B 0.5483 3.19 3.04 M 53.88 M
ILMN Illumina Inc 191.4591 33.38 B 1.8482 0.97 1.79 M 341.99 M
STLD Steel Dynamics Inc 15.0358 32.36 B 0.5048 3.47 4.82 M 72.53 M
NTRS Northern Trust Corp 48.5179 32.18 B 0.7435 1.56 801.3 K 38.88 M
HBAN Huntington Bcshs 6.5529 32.08 B 0.1466 2.29 11.26 M 73.77 M
EXPE Expedia Group Inc 82.6668 30.75 B 3.4989 4.42 2.26 M 187.1 M
DXCM Dexcom 14.5925 30.24 B 0.6925 4.98 3.65 M 53.32 M
WTW Weight Watchers International, Inc 100.7216 30.16 B 1.1377 1.14 343.15 K 34.56 M
CPRT Copart Inc 4.54 30.06 B 0.05 1.11 4.09 M 18.57 M
KHC Kraft Heinz Company 39.4009 28.91 B 0.4926 1.27 3.73 M 146.78 M
FLEX Flextronics Intl Ltd 8.0666 28.88 B 0.1455 1.84 3.51 M 28.31 M
CINF Cincinnati Financial 38.1304 28.58 B 0.7953 2.13 550.5 K 20.99 M
ULTA Ulta Beauty Inc 132.24 28.44 B 1.66 1.27 618.4 K 81.78 M
CTSH Cognizant Tech Sol 47.5258 28.43 B 1.085 2.34 5.57 M 264.73 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 16.653 2.02 T 0.1069 0.65 15.83 M 263.57 M
LLY Eli Lilly and Company 58.0567 1.26 T 1.3435 2.37 7.47 M 433.81 M
BRK-B Berkshire Hathaway Inc (Class B) 151.37 1.23 T 2.49 1.67 4.28 M 648.18 M
BRK-A Berkshire Hathaway Inc (Class A) 226680.00 1.22 T 3200.00 1.43 601 136.23 M
WMT Walmart Stores 24.3565 1 T 0.5035 2.11 38.14 M 928.98 M
JPM JP Morgan Chase & Company 44.948 908.43 B 0.9825 2.23 16.97 M 762.82 M
V Visa Inc 61.0807 789.02 B 0.8084 1.34 10.44 M 637.91 M
JNJ Johnson & Johnson 77.9195 679.13 B 0.6079 0.79 9.92 M 772.65 M
XOM Exxon Mobil Corporation 62.2378 671.97 B 1.0189 1.66 15.49 M 963.91 M
MA Mastercard Inc 79.9968 571.33 B 1.2252 1.56 5.17 M 413.92 M
ABBV Abbvie Inc 42.502 518.44 B 0.4399 1.05 7.95 M 337.85 M
KO Coca-Cola Company 30.5417 413.11 B 0.365 1.21 21.74 M 664.09 M
CVX Chevron Corp 68.1892 411.23 B 1.5255 2.29 8.65 M 589.89 M
PG Procter & Gamble Company 70.048 390.13 B 0.792 1.14 6.82 M 477.96 M
ORCL Oracle Corporation 37.5789 373.47 B 0.2251 0.6 17.52 M 658.27 M
MRK Merck & Company 42.2931 366.73 B 0.8344 2.01 20.04 M 847.5 M
UNH Unitedhealth Group Inc 87.7711 356.28 B 3.9987 4.77 5.35 M 469.24 M
HD Home Depot 81.887 352.6 B 1.7725 2.21 6.46 M 529.37 M
BAC Bank of America Corporation 13.6404 348.81 B 0.2761 2.07 73.39 M 1 B
GE General Electric Company 99.6104 348.14 B 1.1853 1.2 9.02 M 898.42 M
NVS Novartis Ag ADR 55.4292 309.15 B 1.8618 3.48 2.16 M 119.55 M
PM Philip Morris International Inc 47.6203 301 B 0.7062 1.51 6.59 M 314.03 M
MS Morgan Stanley 27.5103 292.81 B 0.4036 1.49 8.08 M 222.27 M
RY Royal Bank of Canada 42.7918 282.66 B 0.2377 0.56 802.7 K 34.35 M
SHEL Royal Dutch Shell Plc ADR 65.04 280.18 B 1.29 2.02 4.67 M 303.99 M
CAT Caterpillar Inc 66.6336 274.04 B 0.6761 1.03 7.62 M 507.6 M
SAP SAP Ag ADR 54.7475 274.03 B 0.861 1.6 1.18 M 64.86 M
TMO Thermo Fisher Scientific Inc 125.876 267.38 B 1.2948 1.04 2.52 M 316.68 M
RTX Raytheon Technologies 55.8127 264.91 B 0.9347 1.7 6.2 M 345.87 M
BABA Alibaba Group Holding ADR 101.9491 262.16 B 2.815 2.84 12.94 M 1.32 B
BML-PG Bank of America Corporation 11.039 261.95 B 0.0952 0.87 2.54 K 28.05 K
GS Goldman Sachs Group 152.2257 261.39 B 2.3922 1.6 1.96 M 298.74 M
BML-PH Bank of America Corporation 11.0424 260.69 B 0.1418 1.3 4.76 K 52.52 K
TM Toyota Motor Corp Ltd 97.1772 257.37 B 1.8357 1.93 498.75 K 48.47 M
WFC Wells Fargo & Company 38.908 256.63 B 0.8427 2.21 16.72 M 650.6 M
BAC-PL Bank of America Corporation 622.3226 244.93 B 3.6606 0.59 1.58 K 982.03 K
ANET Arista Networks Inc 4.1325 235.21 B 0.0612 1.5 7.59 M 31.37 M
IBM International Business Machines 95.3759 232.6 B 2.0289 2.17 4.43 M 422.68 M
BML-PJ Bank of America Corporation 11.4487 227.9 B 0.0679 0.6 23.53 K 269.37 K
AXP American Express Company 78.0456 217.47 B 1.0909 1.42 3.77 M 294.56 M
BHP BHP Billiton Ltd ADR 19.8609 210.59 B 0.2936 1.5 2.69 M 53.4 M
DIS Walt Disney Company 85.4024 205.68 B 0.8742 1.03 7.58 M 647.3 M
TD Toronto Dominion Bank 28.3192 202.89 B 0.1448 0.51 1.1 M 31.22 M
C Citigroup Inc 38.3031 201.88 B 0.5678 1.5 17.47 M 669.05 M
APH Amphenol Corp 12.1231 199.29 B 0.2316 1.95 3.93 M 47.68 M
TTE Totalenergies Se ADR 20.978 193.21 B 0.5495 2.69 2.05 M 43.02 M
ABT Abbott Laboratories 36.6347 191.4 B 0.7378 2.06 4.88 M 178.89 M
BLK Blackrock Inc 267.1796 187.58 B 3.0844 1.17 480.8 K 128.46 M
DE Deere & Company 70.9345 186.39 B 0.9268 1.32 2.84 M 201.62 M
NVO Novo Nordisk A/S ADR 36.4919 182.45 B 0.5367 1.49 1.52 M 55.5 M
NEE Nextera Energy 21.7617 182.17 B 0.1314 0.61 7.62 M 165.83 M
CRM Salesforce.com Inc 57.7423 176.9 B 1.636 2.92 3.76 M 216.91 M
UNP Union Pacific Corp 90.9953 176.45 B 3.2876 3.75 4.84 M 440.86 M
BUD Anheuser-Busch Inbev S.A. ADR 90.9898 167.55 B 2.789 3.16 1.26 M 114.39 M
PFE Pfizer Inc 18.7578 166.61 B 0.3752 2.04 49.17 M 922.31 M
DHR Danaher Corp 34.9217 165.29 B 0.5313 1.54 4.4 M 153.79 M
COP ConocoPhillips 45.4159 161.54 B 1.1051 2.49 10.35 M 469.98 M
SCHW The Charles Schwab Corp 25.5866 160.36 B 0.6519 2.61 5.59 M 143.03 M
BX Blackstone Inc 18.5136 154.27 B 0.1429 0.78 3.59 M 66.46 M
TJX TJX Companies 29.3852 151.94 B 0.1542 0.53 8.32 M 244.39 M
ACN Accenture Plc 73.579 150.27 B 1.1051 1.52 2.8 M 206.23 M
SCCO Southern Copper Corp 18.5895 150.2 B 0.5184 2.87 1.22 M 22.7 M
T American Telephone and Telegraph Inc. 13.5181 146.86 B 0.1332 1 22.8 M 308.21 M
UL Unilever Plc ADR 31.778 143.44 B 0.5773 1.85 1 M 31.83 M
RIO Rio Tinto Plc ADR 19.7258 140.51 B 0.1338 0.68 2.8 M 55.18 M
ETN Eaton Corp 49.9518 139.59 B 1.7251 3.58 3.45 M 172.13 M
CB Chubb Ltd 91.4054 138.87 B 1.4546 1.62 1.35 M 123.29 M
BA Boeing Company 115.2753 136.6 B 2.0029 1.77 4.5 M 519.13 M
SPGI S&P Global Inc 78.5916 136.57 B 0.6986 0.9 1.59 M 125.24 M
LMT Lockheed Martin Corp 144.1892 135.87 B 3.1774 2.25 1.95 M 281.3 M
HDB Hdfc Bank Ltd ADR 10.834 132.77 B 0.2177 2.05 5.48 M 59.34 M
PGR Progressive Corp 19.703 131.82 B 0.3869 2 2.75 M 54.15 M
MDT Medtronic Inc 56.1235 131.48 B 1.3139 2.4 7.61 M 427.01 M
LOW Lowe's Companies 56.8281 130.22 B 1.1751 2.11 5.54 M 314.64 M
BTI British American Tobacco Industries ADR 25.3729 129.11 B 0.4003 1.6 362.8 K 9.21 M
BMY Bristol-Myers Squibb Company 41.7156 127.02 B 1.0168 2.5 8.41 M 350.62 M
MO Altria Group 27.2749 126.11 B 0.4517 1.68 4.69 M 127.99 M
SYK Stryker Corp 84.1066 124 B 1.4053 1.7 1.37 M 115.13 M
IBN Icici Bank Ltd ADR 9.4499 123.69 B 0.1142 1.22 3.79 M 35.78 M
MCK Mckesson Corp 199.7666 122.31 B 2.2533 1.14 1.67 M 332.65 M
PH Parker-Hannifin Corp 105.0586 120.64 B 3.2187 3.16 1.17 M 123.03 M
COF Capital One Financial Corp 65.58 119.45 B 0.6333 0.98 2.01 M 131.7 M
BP BP Plc ADR 19.0313 114.85 B 0.4197 2.26 10.79 M 205.34 M
BNS Bank of Nova Scotia 30.4375 113.77 B 0.2246 0.74 718.8 K 21.88 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 4.1097 111.67 B 0.341 9.05 30.95 M 127.18 M
CVS CVS Corp 70.4977 109.08 B 1.4679 2.13 6.53 M 460.4 M
NOW Servicenow Inc 68.89 106.66 B 1.80 2.68 637.1 K 43.89 M
MPC Marathon Petroleum Corp 32.3384 106.16 B 0.7425 2.35 7 M 226.37 M
ENB Enbridge Inc 24.5771 105.65 B 0.259 1.07 1.52 M 37.41 M
HCA Hca Holdings Inc 69.5481 105.47 B 1.8006 2.66 3.63 M 252.24 M
GSK Glaxosmithkline Plc ADR 24.76 103.31 B 0.6191 2.56 5.29 M 131.1 M
GLW Corning Inc 17.4305 99.88 B 0.5449 3.23 9.53 M 166.18 M
VLO Valero Energy Corp 32.4199 99.49 B 1.7564 5.73 8.94 M 289.89 M
CNQ Canadian Natural Resources 8.0405 99.03 B 0.2072 2.65 11.4 M 91.65 M
PSX Phillips 66 45.6736 98.7 B 1.7105 3.89 5.43 M 248.13 M
GD General Dynamics Corp 107.9655 97.84 B 2.542 2.41 3.86 M 416.57 M
MMM 3M Company 95.4285 97.47 B 2.2337 2.4 3.76 M 358.71 M
EQNR Equinor ASA ADR 9.3298 97.33 B 0.1857 2.03 4.32 M 40.32 M
ICE Intercontinental Exchange 38.4074 97.26 B 0.4769 1.26 4.23 M 162.54 M
BN Brookfield Corporation 10.3027 95.92 B 0.2797 2.79 2.29 M 23.57 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 16.728 152.22 M 0.11 0.66 956 15.99 K
DCM Data Communications Mgmt Corp 46.4104 7.03 M 0.8438 1.85 210 9.75 K
HBP Helix Biopharm 9.00 1.00 12.5 260 2.34 K
BCT Briacell Therapeutics Corp 29.7125 2.9713 11.11 361 10.73 K
PGIC Premium Global Income Split Corp 36.462 3.3043 9.97 706 25.74 K
BU Burcon Nutrascience Corp 52.1092 3.474 7.14 1.62 K 84.42 K
AIF Altus Group Ltd 17.644 1.1758 7.14 241.14 K 4.25 M
CPH Cipher Pharmaceuticals Inc 17.61 1.11 6.73 112.7 K 1.98 M
SOIL Saturn Oil and Gas Inc 3.20 0.20 6.67 25 80
CFF Conifex Timber Inc 6.1583 0.3798 6.57 15.1 K 92.99 K
FM First Quantum Minerals Ltd 16.7386 1.0231 6.51 1.82 M 30.49 M
BHC Bausch Health Companies Inc 182.28 10.64 6.2 605.47 K 110.37 M
BOS Airboss America J 9.7375 0.5672 6.19 536.65 K 5.23 M
DRT Dirtt Environmental Solutions Ltd 3.3743 0.1669 5.2 295.54 K 997.24 K
ADEN Adentra Inc 9.9747 0.4781 5.03 31.3 K 312.21 K
WPK Winpak Ltd 27.3566 1.3108 5.03 42.02 K 1.15 M
TCW Trican Well 3.6404 0.1728 4.98 595.03 K 2.17 M
BRAG Bragg Gaming Group Inc 4.30 0.20 4.88 79.28 K 340.88 K
LGO Largo Resources Ltd 17.20 0.80 4.88 720 12.38 K
TECK-B Teck Resources Limited 14.0259 0.6121 4.56 2.69 M 37.75 M
ELVA Electrovaya Inc 3.45 0.15 4.55 5.6 K 19.32 K
TAL Petrotal Corp 18.6386 0.7169 4 340 6.34 K
SWP Swiss Water Decaffeinated Coffee Inc 4.0591 0.15 3.84 6.4 K 25.98 K
AC Air Canada 12.19 0.44 3.74 2.22 M 27.11 M
LIF Labrador Iron Ore Royalty Corp 6.3466 0.2208 3.6 427.01 K 2.71 M
BBD-B Bombardier Inc Series B 103.25 3.50 3.51 704.8 K 72.77 M
MX Methanex Corp 43.8486 1.442 3.4 419.24 K 18.38 M
BTE Baytex Energy Corp 15.5165 0.5094 3.39 1.42 M 22.09 M
TPX-B Molson Coors Canada Inc 70.0295 2.2075 3.25 2.94 K 206.24 K
BBD-A Bombardier Inc 103.75 3.25 3.23 39.17 K 4.06 M
CJT Cargojet Inc 23.2643 0.7094 3.15 9.1 K 211.71 K
CIGI Colliers International Group Inc 34.68 1.0504 3.12 33.2 K 1.15 M
GIL Gildan Activewear Inc 27.2354 0.8207 3.11 619.6 K 16.88 M
PD Precision Drilling Corp 122.60 3.60 3.03 1.9 M 232.55 M
CNR Canadian National Railway Co. 64.4974 1.8844 3.01 1.2 M 77.71 M
CRRX Carerx Corp 6.8878 0.1968 2.94 1.32 K 9.13 K
CSCI Cosciens Biopharma Inc 7000.00 200.00 2.94 1 7 K
OLY Olympia Financial Group Inc 15.0313 0.4269 2.92 1.6 K 24.05 K
BN Brookfield Corporation 12.1916 0.3457 2.92 2.1 M 25.54 M
CNQ Canadian Natural Resources Ltd. 9.9332 0.2761 2.86 8.06 M 80.03 M
JAG Jaguar Mining Inc 3.4008 0.0907 2.74 31.06 K 105.63 K
NFI Nfi Group Inc. 10.3789 0.2689 2.66 84.08 K 872.67 K
GEI Gibson Energy Inc 11.061 0.2864 2.66 497.93 K 5.51 M
CPX Capital Power Corp 13.5262 0.3502 2.66 218.62 K 2.96 M
CVE Cenovus Energy Inc 18.4069 0.4696 2.62 2.88 M 52.93 M
BYD Boyd Group Services Inc 45.8802 1.1633 2.6 18.9 K 867.14 K
CP Canadian Pacific Kansas City Ltd 38.7197 0.9802 2.6 1.73 M 66.97 M
SGR-U Slate Grocery REIT 3.8955 0.0985 2.59 2.2 K 8.57 K
WFG West Fraser Timber CO Ltd 57.6577 1.4496 2.58 308.9 K 17.81 M
RFA RFA Financial Inc. 33.9263 0.8449 2.55 119.82 K 4.07 M
CCO Cameco Corp 16.9817 0.4196 2.53 769.57 K 13.07 M
QSR Restaurant Brands International Inc 34.6085 0.8353 2.47 696.2 K 24.09 M
HR-UN H&R Real Estate Investment Trust 14.1121 0.3396 2.47 1.16 M 16.44 M
EVT Economic Investment 4.8528 0.1167 2.46 5 K 24.26 K
NPI Northland Power Inc 8.2339 0.1975 2.46 349.38 K 2.88 M
ACB Aurora Cannabis Inc 51.60 1.20 2.38 1.61 K 83.23 K
TA Transalta Corp 8.2148 0.1874 2.33 863.94 K 7.1 M
GIB-A CGI Inc 44.4639 1.0107 2.33 664.09 K 29.53 M
CTC-A Canadian Tire Corporation Limited 85.7641 1.9447 2.32 138.5 K 11.88 M
TFII Tfi International Inc 23.8595 0.5343 2.29 355.61 K 8.48 M
BBD-PD Bombardier Inc Pref D 4.7072 0.1054 2.29 2.85 K 13.42 K
CSU Constellation Software Inc 293.9496 6.5459 2.28 71.72 K 21.08 M
CHE-UN Chemtrade Logistics Income Fund 8.5882 0.1891 2.25 46.98 K 403.45 K
WCP Whitecap Resources Inc 5.5644 0.1206 2.22 2.84 M 15.82 M
RIC Richmont Mines 8.7485 0.1888 2.21 5.88 K 51.4 K
EDV Endeavour Mining Corp 3.8566 0.0821 2.18 103.48 K 399.08 K
ADN Acadian Timber Corp 7.1232 0.1488 2.13 8.66 K 61.69 K
PPL Pembina Pipeline Corp 18.6909 0.3888 2.12 1.24 M 23.09 M
MG Magna International Inc 42.5749 0.8737 2.1 1.05 M 44.9 M
TRP-PF TC Energy Corp Pref Series 2 11.4367 0.2339 2.09 41.47 K 474.33 K
QSP-UN Restaurant Brands International Limited Partnership 33.2434 0.6697 2.06 30.95 K 1.03 M
BDI Black Diamond Group Ltd 9.1464 0.1814 2.02 100.85 K 922.45 K
HOT-UN American Hotel Income Properties REIT LP 5.7329 0.1119 1.99 67.57 K 387.35 K
SU Suncor Energy Inc 23.4351 0.456 1.98 3.68 M 86.25 M
MFC Manulife Fin 13.1059 0.2539 1.98 2.2 M 28.79 M
CFP Canfor Corp 29.41 0.56 1.94 179.2 K 5.27 M
KEY Keyera Corp 18.2204 0.3457 1.93 426.48 K 7.77 M
CGY Calian Group Ltd 12.6676 0.2394 1.93 5.68 K 71.95 K
TRP TC Energy Corp 27.8301 0.5219 1.91 2.9 M 80.68 M
BBD-PB Bombardier Inc Pref B 4.496 0.0818 1.85 4.23 K 19.02 K
KXS Kinaxis Inc 18.48 0.33 1.82 3 K 55.44 K
TECK-A Teck Resources Limited 16.3609 0.2799 1.74 2.88 K 47.12 K
PTM Platinum Group Metals Ltd 59.00 1.00 1.72 216 12.74 K
OTEX Open Text Corp 26.5654 0.4445 1.7 317.6 K 8.44 M
OVV Ovintiv Inc 60.4311 0.9734 1.64 424.48 K 25.65 M
TGO Terago Inc 6.30 0.10 1.61 21 K 132.3 K
GSY Goeasy Ltd 12.9542 0.2034 1.6 34.53 K 447.36 K
IFP Interfor Corp 19.8142 0.3099 1.59 1.17 M 23.14 M
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 6.7353 0.1036 1.56 1.9 K 12.8 K
MRT-UN Morguard Real Estate Investment Trust 9.337 0.1436 1.56 12.34 K 115.25 K
IMO Imperial Oil 37.1849 0.5565 1.52 613.38 K 22.81 M
PBL Pollard Banknote Ltd 4.8402 0.0724 1.52 1.12 K 5.4 K
BIP-UN Brookfield Infrastructure Partners L.P 11.6546 0.1723 1.5 188.83 K 2.2 M
CYB Cymbria Corp Cl A 27.10 0.40 1.5 4.23 K 114.63 K
WSP WSP Global Inc 26.8621 0.3914 1.48 272.46 K 7.32 M
OBE Obsidian Energy Ltd 14.42 0.21 1.48 2.54 M 36.68 M
TRI Thomson Reuters Corp 35.3005 0.5032 1.45 707.38 K 24.97 M
MRC Morguard Corp 146.1927 2.0791 1.44 1.94 K 283.32 K
HBM Hudbay Minerals Inc 9.5732 0.1356 1.44 544.3 K 5.21 M
ONEX Onex Corp 63.2572 0.8665 1.39 76.26 K 4.82 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 5.6608 259.39 B 0.1676 3.05 1.36 K 7.7 K
MBGAF Mercedes-Benz Group AG 57.199 44.77 B 1.5304 2.75 43 K 2.46 M
BRDCY Bridgestone Corporation 13.9313 33.47 B 0.4176 3.09 25.1 K 349.73 K
HOS Hornbeck Offshore Services, Inc 20.31 1.74 B 0.65 3.31 2.11 M 42.95 M
GAMI GAMCO Investors Inc 38.5489 536.94 M 0.2422 0.63 8.36 K 322.11 K
ACRG American Clean Resources Group Inc. 60.00 98.71 M 2.00 3.45 68 4.08 K
TGHI Touchpoint Group Holdings Inc 388.50 344.25 K 3.00 0.78 112 43.51 K
BLSP Blue Sphere Corporation 24.05 216.59 K 3.315 15.99 443.11 K 10.66 M
ZVOI Zovio Inc 11.01 137.92 K 0.14 1.29 140.95 K 1.55 M
AMBS Amarantus BioScience Holdings Inc 12.225 63.04 K 0.075 0.62 27.5 K 336.25 K
ASHI Vapor Hub International Inc. 5.40 60.28 K 0.40 8 2.88 K 15.53 K
CGIP Celadon Group Inc 22.7099 5.66 K 1.0024 4.62 164.05 K 3.73 M
CBKCQ Christopher & Banks Corporation 6.08 3.86 K 0.39 6.85 897.45 K 5.46 M
NSLPQ New Source Energy Partners L.P 7.01 3.75 K 0.24 3.55 63.73 K 446.72 K
EMWPF Eros Media World Plc 400.80 1.9 K 5.60 1.42 4.91 K 1.97 M
CYRNQ CYRNQ 37.20 799 1.80 5.08 63.47 K 2.36 M
DOMR Dominion Resources Black Warrior Trust 5.7189 785 0.1047 1.86 25.5 K 145.84 K
SPDC Speed Commerce Inc 44.48 603 1.28 2.96 4.91 K 218.44 K
PRXIQ Premier Exhibitions Inc 5.97 491 0.17 2.93 380 2.27 K
ESINQ ITT Educational Services Inc 9.62 0.41 4.45 625.91 K 6.02 M
PZOO Pazoo Inc 365.00 15.00 4.29 57 20.8 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SKYG Sky Gold Corp 25.50 9.00 54.55 109 2.78 K
USS Uniserve Communications Corporation 3.9474 1.3158 50 684 2.7 K
COMP Uniserve Communications Corporation 3.9474 1.3158 50 684 2.7 K
STMP Stamper Oil & Gas Corp 43.6288 8.7258 25 23 1 K
MGMA Magma Silver Corp. 96.00 16.00 20 3 288
MXL-H MX Gold Corp 3.50 0.40 12.9 1.12 K 3.94 K
NXS Nexus Gold Corp 275.00 25.00 10 13 3.58 K
PAT Patriot One Technologies Inc 18.3333 1.6666 10 720 13.2 K
PUMA Puma Exploration Inc 16.00 1.00 6.67 20.4 K 326.4 K
EGT Eguana Technologies Inc 3.90 0.20 5.41 2.55 K 9.95 K
KIP Kiplin Metals Inc 64.80 2.70 4.35 315.69 K 20.46 M
MVI-H Monitor Ventures Inc 6.00 0.25 4.35 1.84 K 11.02 K
FMS Focus Graphite Inc 5.00 0.20 4.17 38.02 K 190.1 K
SLG PetroTal Corp 3.3874 0.1328 4.08 34 K 115.17 K
AXL Arrow Exploration Corp 13.2479 0.4274 3.33 1.12 K 14.9 K
NCP Nickel Creek Platinum Corp. 65.00 1.00 1.56 535 34.77 K
© 2026 - CastFwd Corp.