Gainer Valuations for 13 January 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 13 January 2015 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNG Cheniere Energy 66.6101 58.19 B 1.1659 1.78 3.6 M 239.62 M
GSAT Globalstar 41.40 11.11 B 0.60 1.47 157.13 K 6.51 M
SEB Seaboard Corporation 4071.5618 3.62 B 121.554 3.08 500 2.04 M
NOG Northern Oil and Gas 48.326 2.44 B 2.1856 4.74 334.04 K 16.14 M
TMP Tompkinstrustco 36.5127 1.45 B 0.5923 1.65 23.3 K 850.75 K
BHB Bar Harbor Bankshares 14.7443 698.47 M 0.3594 2.5 2.7 K 39.81 K
OBE Obsidian Energy Ltd 11.2063 606.63 M 0.1367 1.23 819.31 K 9.18 M
RLGT Radiant Logistics 4.38 429.39 M 0.03 0.69 64.72 K 283.48 K
GTE Gran Tierra Energy Inc 32.30 338.94 M 0.60 1.89 90.94 K 2.94 M
REI Ring Energy Inc 8.97 297.02 M 0.42 4.91 127.2 K 1.14 M
LCTX Lineage Cell Therapeutics Inc 3.956 273.14 M 0.0944 2.44 470.88 K 1.86 M
ACU Acme United Corp 15.5584 265.45 M 0.1934 1.26 8.3 K 129.13 K
BKTI Bk Technologies Inc 18.2583 261.44 M 0.4386 2.46 5.54 K 101.11 K
PED Pedevco Corp 74.80 192.87 M 7.40 10.98 191 14.29 K
CMT Core Molding Technologies Inc 14.787 191.46 M 0.3858 2.68 14.1 K 208.5 K
NEN New England Realty Associates 35.2171 156.05 M 0.2427 0.69 3 K 105.65 K
LODE Comstock Mining Inc 237.50 146.03 M 8.60 3.76 448 106.4 K
BDL Flanigan's Enterprises 28.3462 116.71 M 2.1507 8.21 7.43 K 210.73 K
GLU Gabelli Global Utility 8.5929 113.79 M 0.0549 0.64 15.1 K 129.75 K
MHH Mastech Holdings Inc 5.25 77.23 M 0.065 1.25 8.63 K 45.32 K
CEV Eaton Vance California Muni Income Trust 7.858 76.95 M 0.0537 0.69 15.07 K 118.43 K
WYY Widepoint Corp 15.40 62.39 M 0.20 1.32 28.56 K 439.76 K
DIT Amcon Distributing Company 65.0085 58.53 M 0.8229 1.28 100 6.5 K
TGEN TGEN 4.81 53.43 M 0.04 0.84 3.76 K 18.1 K
IBIO Ibio Inc 2300.00 51.03 M 50.00 2.22 104 239.2 K
ATNM Actinium Pharmaceuticals Inc 157.7999 48.42 M 2.70 1.74 3.31 K 521.84 K
FSP Franklin Street Properties 7.0486 40.53 M 0.1091 1.57 547.1 K 3.86 M
XTNT Xtant Medical Holdings Inc 36.48 39.06 M 1.32 3.75 2.97 K 108.35 K
CTM Castellum Inc 21.00 35.57 M 6.00 40 73 1.53 K
NNVC Nanoviricides Inc 54.60 33.97 M 4.00 7.91 9.33 K 509.42 K
CKX Ckx Lands 15.5686 33.67 M 0.3943 2.6 600 9.34 K
TOON Kartoon Studios Inc 52.50 31.6 M 0.30 0.57 27 1.42 K
BESS Bimergen Energy Corporation 49.00 27.11 M 2.80 6.06 8 392
UUU Universal Security Instruments 5.1279 16.02 M 0.0589 1.16 7.3 K 37.43 K
AIRI Air Industries Group Inc 97.6107 13.69 M 1.4284 1.49 336 32.8 K
ACCS Access Newswire Inc 9.1484 12.88 M 0.1041 1.15 28.19 K 257.88 K
DSS Document Security Systems 681.3519 4.66 M 16.6181 2.5 44 29.98 K
ENSV Enservco Corpporation 26.40 29.09 K 0.15 0.57 6.72 K 177.54 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 23.1411 0.259 1.13 1.1 K 25.36 K
PCG-P-E Pacific Gas & Electric Company. 5% 1st A Preferred Stock 21.4376 0.2015 0.95 267 5.72 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 17.156 1.1 B 0.592 3.57 64.87 K 1.11 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 24.412 5.1 T 0.2148 0.89 268.37 M 6.55 B
GOOGL Alphabet Inc Class A 24.8843 3.54 T 0.235 0.95 60.96 M 1.52 B
GOOG Alphabet Inc Class C 24.5396 3.52 T 0.1795 0.74 47.41 M 1.16 B
AMZN Amazon.com Inc 14.737 2.89 T 0.1665 1.14 82.73 M 1.22 B
TSLA Tesla Inc 13.6167 1.49 T 0.136 1.01 67.16 M 914.49 M
NFLX Netflix Inc 4.6256 262.6 B 0.0709 1.56 187.29 M 866.34 M
TMUS T-Mobile US 28.3349 178.71 B 0.1923 0.68 6.2 M 175.62 M
VRTX Vertex Pharmaceutic 120.60 139.67 B 2.29 1.94 1.63 M 196.35 M
IBKR Interactive Brokers 7.2226 132.16 B 0.0573 0.8 3.36 M 24.24 M
SBUX Starbucks Corporation 32.3392 124.77 B 0.2559 0.8 11.04 M 357.05 M
MNST Monster Beverage Cp 18.8516 89.41 B 0.1916 1.03 10.53 M 198.49 M
CTAS Cintas Corp 17.3136 88.61 B 0.1966 1.15 5.66 M 98.06 M
CMCSA Comcast Corporation 20.2782 87.04 B 0.239 1.19 37.19 M 754.21 M
NTES Netease Inc ADR 17.2056 83.01 B 0.1411 0.83 1.94 M 33.4 M
HON Honeywell International Inc. Common Stock 70.5734 72.58 B 0.4982 0.71 3.81 M 268.83 M
AEP American Electric Power Company 41.5301 69.88 B 0.2081 0.5 2.64 M 109.72 M
IDXX Idexx Laboratories 78.00 55.67 B 2.365 3.13 922.51 K 71.96 M
XEL XCEL Energy Inc 25.3729 51.46 B 0.2036 0.81 2.61 M 66.29 M
KDP Keurig Dr Pepper Inc 9.0982 50.27 B 0.0691 0.77 1.31 M 11.93 M
FANG Diamondback Energy 47.0747 49.74 B 1.3606 2.98 927.9 K 43.68 M
TRI Thomson Reuters Corporation Common Shares 29.5048 46.94 B 0.2946 1.01 823.3 K 24.29 M
COHR Coherent Inc 13.11 44.35 B 0.13 1 161.3 K 2.11 M
UAL United Airlines Holdings Inc 66.41 39.11 B 0.49 0.74 6.26 M 415.84 M
BIIB Biogen Inc 352.74 37.67 B 4.90 1.41 2.49 M 878.11 M
DXCM Dexcom 14.9975 30.24 B 0.24 1.63 4.13 M 61.99 M
VRSK Verisk Analytics Inc 60.4701 26.11 B 0.4386 0.73 575.3 K 34.79 M
CASY Casey's General Stor 85.3249 25.58 B 1.3497 1.61 304.22 K 25.96 M
INCY Incyte Corp 76.18 24.85 B 2.88 3.93 1.64 M 124.59 M
UTHR United Therapeutic 134.71 24.81 B 2.42 1.83 787.49 K 106.08 M
ALNY Alnylam Pharmaceuticals 104.97 20.98 B 1.19 1.15 689.7 K 72.4 M
CDW CDW Corporation 31.8512 20.54 B 0.5004 1.6 1.07 M 34.22 M
EVRG Evergy Inc 27.5526 20.29 B 0.4004 1.47 1.22 M 33.72 M
SWKS Skyworks Solutions 57.9146 19.48 B 0.4134 0.72 3.04 M 176.04 M
LNT Alliant Energy Corp 23.3585 19.05 B 0.1606 0.69 908.05 K 21.21 M
SSNC SS&C Technologies 25.1028 18.28 B 0.4288 1.74 488.6 K 12.27 M
FFIV F5 Networks Inc 128.67 18.05 B 0.75 0.59 850.54 K 109.44 M
EWBC East West Bancorp 29.0075 17.95 B 0.3732 1.3 1.72 M 49.82 M
NBIX Neurocrine Bioscienc 30.14 17.09 B 0.63 2.13 2.07 M 62.35 M
ICLR Icon Plc 56.05 15.55 B 2.30 4.28 503.42 K 28.22 M
ZBRA Zebra Technologies 82.54 15.38 B 1.88 2.33 856.01 K 70.65 M
CHRW C.H. Robinson Ww 56.5673 14.96 B 0.5456 0.97 1.78 M 100.48 M
MANH Manhattan Assoc 43.49 14.62 B 0.62 1.45 479.95 K 20.87 M
ERIE Erie Indemnity Company 68.0502 14.15 B 0.3549 0.52 53 K 3.61 M
COKE Coca Cola Bot Cons 8.4395 13.84 B 0.0989 1.19 128.82 K 1.09 M
LOGI Logitech Int S.A. 10.728 13.83 B 0.1207 1.14 370.16 K 3.97 M
LULU Lululemon Athletica 63.06 13.03 B 0.47 0.75 3.62 M 228.28 M
TRMB Trimble Navigation 25.87 12.54 B 0.21 0.82 1.23 M 31.71 M
TXRH Texas Roadhouse Inc 30.2134 12.51 B 0.3206 1.07 739.78 K 22.35 M
JKHY Jack Henry & Assoc 55.3046 12 B 0.4441 0.81 280.9 K 15.54 M
GLPI Gaming & Leisure 15.1563 11.81 B 0.0965 0.64 406.3 K 6.16 M
HALO Halozyme Therapeutic 14.70 11.68 B 0.13 0.89 4.47 M 65.78 M
FDS FactSet Research Systems Inc 124.482 11.52 B 0.7277 0.59 300.81 K 37.45 M
TECH Bio-Techne Cp 21.2745 11.44 B 0.2231 1.06 759.33 K 16.15 M
BMRN Biomarin Pharmaceuticals 97.13 11.08 B 0.55 0.57 1.72 M 166.73 M
UHAL A M E R C O 26.8491 11.03 B 0.1768 0.66 278 K 7.46 M
ENSG The Ensign Group IN 18.9876 10.62 B 0.3248 1.74 329.47 K 6.26 M
TTEK Tetra Tech Inc 4.6092 10.52 B 0.0238 0.52 1.96 M 9.01 M
LFUS Littelfuse Inc 86.3317 9.8 B 0.7891 0.92 105.19 K 9.08 M
DRS Leonardo DRS, Inc. Common Stock 4.625 9.71 B 0.0395 0.86 116.6 K 539.27 K
AAL American Airlines Group 47.7542 9.38 B 0.777 1.65 12.26 M 585.43 M
MORN Morningstar Inc 58.3892 9.13 B 0.3469 0.6 56.7 K 3.31 M
SAIA Saia Inc 51.43 9.12 B 0.40 0.78 234.94 K 12.08 M
MTCH Match Group Inc 16.3904 8.94 B 0.4276 2.68 4.59 M 75.19 M
WYNN Wynn Resorts Ltd 128.2308 8.93 B 1.1555 0.91 1.63 M 208.72 M
STRL Sterling Constructio 6.07 8.87 B 0.05 0.83 47.18 K 286.39 K
CGNX Cognex Cp 17.0792 8.48 B 0.0872 0.51 711.8 K 12.16 M
HQY Healthequity 21.51 8.45 B 0.96 4.67 162.03 K 3.49 M
DSGX Descartes Sys Group 15.42 8.1 B 0.71 4.83 16.56 K 255.31 K
FCFS First Cash Fin Svcs 45.9818 8.06 B 1.6304 3.68 199.53 K 9.17 M
SANM Sanmina Corp 23.58 8.02 B 0.12 0.51 569.17 K 13.42 M
TTMI TTM Technologies 7.63 7.94 B 0.12 1.6 758.94 K 5.79 M
IDCC Interdigital Inc 42.6682 7.57 B 1.1392 2.74 416.36 K 17.77 M
VICR Vicor Cp 12.27 7.55 B 0.23 1.91 51.57 K 632.74 K
AMRX Amneal Pharmaceuticals Inc 36.72 7.41 B 0.72 2 905.45 K 33.25 M
SLAB Silicon Labs Inc 47.28 7.4 B 0.27 0.57 304.82 K 14.41 M
QLYS Qualys Inc 37.08 7 B 0.46 1.26 269.27 K 9.98 M
SNEX Stonex Group Inc 5.9141 6.85 B 0.0385 0.66 249.75 K 1.48 M
CVLT Commvault Systems 48.64 6.8 B 0.27 0.56 351.64 K 17.1 M
UBSI United Bkshs Inc 23.1122 6.65 B 0.2123 0.93 428.8 K 9.91 M
EXLS Exlservice Holdings 5.998 6.53 B 0.058 0.98 899.27 K 5.39 M
AVAV Aerovironment Inc 25.68 6.45 B 0.33 1.3 122.12 K 3.14 M
SAIC Science Applications International 42.5297 6.32 B 1.9679 4.85 527.1 K 22.42 M
LGND Ligand Pharm 32.4641 6.28 B 0.3119 0.97 430.57 K 13.98 M
MIDD Middleby Corp 95.37 6.24 B 2.03 2.17 348.3 K 33.22 M
NXST Nexstar Media Group Inc 36.5834 6.2 B 1.1013 3.1 203.69 K 7.45 M
OTEX Open Text Cp 22.2077 6.05 B 0.4769 2.19 487.4 K 10.82 M
SIGI Selective Ins Group 22.5294 5.99 B 0.1267 0.57 335.06 K 7.55 M
GRFS Grifols S.A. ADR 14.1456 5.91 B 0.3331 2.41 802.02 K 11.35 M
CRUS Cirrus Logic Inc 23.94 5.9 B 0.39 1.66 2.02 M 48.42 M
MKTX Marketaxess Holdings 65.4802 5.83 B 1.4609 2.28 331.52 K 21.71 M
AUB Atlantic Union Bancshares Corp 15.9609 5.62 B 0.0976 0.62 161.4 K 2.58 M
NICE Nice Ltd ADR 48.9161 5.55 B 0.7822 1.63 99.62 K 4.87 M
CAKE Cheesecake Fact 41.8959 5.53 B 0.4054 0.98 550.5 K 23.06 M
NOVT Novanta Inc 13.79 5.52 B 0.08 0.58 66.64 K 918.9 K
CACC Credit Acceptance 133.73 5.43 B 0.78 0.59 48.87 K 6.54 M
PTCT Ptc Therapeutics 57.33 5.43 B 3.63 6.76 444.32 K 25.47 M
VSEC V S E Cp 32.1665 5.32 B 0.4903 1.55 57.35 K 1.84 M
MMSI Merit Medical Sys 16.76 5.3 B 0.16 0.96 274.63 K 4.6 M
RUSHA Rush Entpr Cl A 11.4918 5.27 B 0.1075 0.94 413.23 K 4.75 M
AAON Aaon Inc 13.5083 5.18 B 0.2604 1.97 215.09 K 2.91 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 16.0727 2.02 T 0.1985 1.25 11.04 M 177.49 M
UNH Unitedhealth Group Inc 86.4047 356.28 B 0.4359 0.51 3.86 M 333.22 M
NVS Novartis Ag ADR 56.0634 309.15 B 0.512 0.92 1.93 M 108.09 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.476 244.25 B 0.0264 0.77 1.55 M 5.39 M
DIS Walt Disney Company 86.6772 205.68 B 0.6648 0.77 9.36 M 811.67 M
DE Deere & Company 70.4424 186.39 B 0.3609 0.51 2.63 M 185.59 M
SAN Banco Santander ADR 4.3519 179.65 B 0.0436 1.01 19.83 M 86.32 M
SPGI S&P Global Inc 81.4039 136.57 B 4.5946 5.98 3.78 M 307.5 M
BTI British American Tobacco Industries ADR 25.8835 129.11 B 0.3476 1.36 563.2 K 14.58 M
BMY Bristol-Myers Squibb Company 43.3644 127.02 B 0.6458 1.51 12.83 M 556.52 M
MO Altria Group 27.5976 126.11 B 0.2151 0.79 7.46 M 205.91 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 4.1396 111.67 B 0.1735 4.37 20.6 M 85.27 M
CM Canadian Imperial Bank of Commerce 19.9976 106.07 B 0.1759 0.89 1.17 M 23.31 M
DUK Duke Energy Corp 53.8061 99.88 B 0.2896 0.54 3.53 M 189.91 M
EQNR Equinor ASA ADR 9.0348 97.33 B 0.1092 1.22 3.69 M 33.32 M
BN Brookfield Corporation 10.4687 95.92 B 0.2279 2.23 2.77 M 28.95 M
ING ING Groep N.V. ADR 6.8032 94.32 B 0.0986 1.47 4.14 M 28.2 M
KKR KKR & Co. LP 18.2501 90.6 B 0.1923 1.06 2.53 M 46.17 M
ELV Elevance Health Inc 110.8644 90.37 B 1.2339 1.13 1.19 M 132.46 M
MCO Moody's Corp 84.2972 88.12 B 1.3203 1.59 1.33 M 111.74 M
ECL Ecolab Inc 89.8005 86.03 B 1.022 1.15 2.08 M 187.05 M
HLT Hilton Inc 49.7433 84.41 B 0.3879 0.79 1.98 M 98.53 M
E Eni S.P.A. ADR 16.3609 79.63 B 0.1761 1.09 662 K 10.83 M
CI Cigna Corp 97.045 78.11 B 0.5904 0.61 1.07 M 103.84 M
EOG Eog Resources 62.4244 77.86 B 0.4036 0.65 5.45 M 339.97 M
CL Colgate-Palmolive Company 52.5071 77.85 B 0.3591 0.69 4.43 M 232.83 M
SU Suncor Energy Inc 18.962 77.64 B 0.2802 1.5 7.66 M 145.25 M
ASX Ase Industrial Holding Co. Ltd ADR 3.6269 75.85 B 0.0466 1.3 1.16 M 4.21 M
APO Apollo Global Management Llc C 14.1606 72.18 B 0.3073 2.22 2.11 M 29.89 M
DLR Digital Realty Trust 45.9168 69.34 B 0.6382 1.41 1.22 M 56.18 M
TDG Transdigm Group Inc 126.8767 68.17 B 1.7288 1.38 287.6 K 36.49 M
MS-PA Morgan Stanley 13.8401 67.91 B 0.0826 0.6 88.19 K 1.22 M
DB Deutsche Bank Ag 21.5493 67.8 B 0.3528 1.66 2.79 M 60.06 M
TAK Takeda Pharmaceutical Co. Ltd ADR 12.5694 67.38 B 0.2759 2.24 29.3 K 368.28 K
NWG Natwest Group Plc ADR 6.7382 63.56 B 0.0361 0.54 387.42 K 2.61 M
ALL Allstate Corp 54.9417 62.8 B 0.3291 0.6 2.24 M 123.04 M
DAL Delta Air Lines Inc 40.7039 60.4 B 0.4803 1.19 12.5 M 508.76 M
SRE Sempra 39.0594 51.51 B 0.2326 0.6 2.21 M 86.45 M
HUM Humana Inc 133.9573 50.82 B 1.2133 0.91 794.1 K 106.38 M
INFY Infosys Ltd ADR 6.1553 50.18 B 0.0618 1.01 12.56 M 77.32 M
KEYS Keysight Technologies Inc Comm 34.69 49.2 B 0.23 0.67 816.99 K 28.34 M
TRI Thomson Reuters Corp 29.9253 48.25 B 0.2987 1.01 792.84 K 23.73 M
HEI Heico Corp 29.0949 47.9 B 0.1814 0.63 311.52 K 9.06 M
MSCI MSCI Inc 47.6701 47 B 1.861 4.06 1.69 M 80.46 M
HMC Honda Motor Company ADR 20.1759 46.51 B 0.2707 1.36 2.23 M 45.04 M
IQV Iqvia Holdings Inc 59.49 45.95 B 0.43 0.73 612.23 K 36.42 M
AMP Ameriprise Financial Services 100.166 44.99 B 0.7239 0.73 1.18 M 117.9 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 65.865 44.72 B 0.515 0.79 440.6 K 29.02 M
SKYD Skydance Corporation 43.8001 43.87 B 0.5908 1.37 7.81 M 342.17 M
ABEV Ambev S.A. ADR 4.0203 42.55 B 0.0316 0.79 13.89 M 55.83 M
UI Ubiquiti Networks 27.2474 41.48 B 1.0144 3.87 910.3 K 24.8 M
LYV Live Nation Entertainment 25.27 41.15 B 0.27 1.08 599.55 K 15.15 M
KB KB Financial Group Inc ADR 21.2863 39.57 B 0.3022 1.44 93.97 K 2 M
CHT Chunghwa Telecom Co. Ltd ADR 18.8262 37.9 B 0.1653 0.89 89.7 K 1.69 M
PEG Public Service Enterprise Group Inc 28.3032 37.4 B 0.3512 1.26 3.32 M 93.9 M
HEI-A HEICO Corporation 22.8104 35.71 B 0.4417 1.97 72.66 K 1.66 M
QSR Restaurant Brands International 29.1792 35.48 B 0.4131 1.44 1.83 M 53.53 M
HSY Hershey Foods Corp 81.5215 34.87 B 0.9477 1.18 1.41 M 115.3 M
CNC Centene Corp 26.68 33.93 B 0.4825 1.84 2.32 M 61.99 M
RMD Resmed Inc 52.0086 33.16 B 0.9909 1.94 1.78 M 92.47 M
IRM Iron Mountain Inc 20.9133 33 B 0.195 0.94 1.76 M 36.78 M
EC Ecopetrol S.A. ADR 5.6976 32.09 B 0.0837 1.49 1.34 M 7.61 M
MTB M&T Bank Corp 86.8335 32.01 B 0.5698 0.66 1.7 M 147.93 M
AEE Ameren Corp 32.1118 31.57 B 0.277 0.87 1.87 M 60.13 M
DG Dollar General Corp 58.7218 30.15 B 0.5976 1.03 5.96 M 349.85 M
SHG Shinhan Financial Group Co. Ltd ADR 25.3118 30.04 B 0.3651 1.46 41.6 K 1.05 M
BBD Banco Bradesco S.A. ADR 4.0187 29.39 B 0.0454 1.14 13.34 M 53.6 M
PCG Pacific Gas & Electric Company 50.9301 28.94 B 0.9734 1.95 4.56 M 232.41 M
DTE Dte Energy Company 51.0144 28.79 B 0.2866 0.56 756.11 K 38.57 M
WST West Pharmaceutical Services 49.9599 28.78 B 0.5712 1.16 245.8 K 12.28 M
EME Emcor Group 39.2912 28.58 B 0.2759 0.71 340.2 K 13.37 M
DOV Dover Corp 49.3863 28.33 B 0.2928 0.6 2.25 M 111.16 M
NMR Nomura Holdings Inc ADR 3.5717 28.12 B 0.0199 0.56 360.7 K 1.29 M
CLS Celestica Inc 11.61 28.11 B 0.12 1.04 352.78 K 4.1 M
BBDO Banco Bradesco S.A. ADR 5.939 27.27 B 0.4252 7.71 144 855.22
ES Eversource Energy 36.449 26.18 B 0.2376 0.66 1.46 M 53.25 M
LVS Las Vegas Sands 40.2409 26.02 B 0.3193 0.8 4.94 M 198.67 M
KOF Coca Cola Femsa S.A.B. DE C.V. ADR 60.1789 24.8 B 0.8768 1.48 65.5 K 3.94 M
SYF Synchrony Financial 23.5161 23.82 B 0.1425 0.61 629.7 K 14.81 M
LUV Southwest Airlines Company 35.5914 22.66 B 0.2022 0.57 8.37 M 297.77 M
CIB Bancolombia S.A. ADR 20.6342 22.41 B 0.1349 0.66 370.3 K 7.64 M
EFX Equifax Inc 74.5786 22.13 B 0.4753 0.64 474.6 K 35.4 M
CMS Cms Energy Corp 25.2812 21.81 B 0.3683 1.48 3.36 M 84.91 M
IFF International Flavors & Fragrances 78.6995 21.14 B 1.3166 1.7 604.8 K 47.6 M
NRG NRG Energy 20.8923 20.47 B 0.1477 0.71 5.94 M 124.2 M
BCE BCE Inc 23.8781 20.04 B 0.222 0.94 885.6 K 21.15 M
BG Bunge Ltd 65.2778 19.44 B 0.7553 1.17 735 K 47.98 M
ROL Rollins Inc 8.3682 18.64 B 0.0691 0.83 623.7 K 5.22 M
VIV Telecomunicacoes DE Sao Paulo ADR 9.0251 18.55 B 0.2447 2.79 1.13 M 10.16 M
SNX Synnex Corp 34.2806 18.22 B 3.0376 9.72 725.9 K 24.88 M
CF Cf Industries Holdings 43.8326 17.74 B 0.2373 0.54 4.94 M 216.6 M
JHX James Hardie Industries Se ADR 8.7186 17.38 B 0.0598 0.69 11.73 K 102.27 K
GIB CGI Group 37.0558 17.1 B 0.5064 1.39 187.9 K 6.96 M
CRL Charles River Laboratories Intl 68.89 16.93 B 1.50 2.23 515.33 K 35.5 M
TYL Tyler Technologies 108.75 16.63 B 1.06 0.98 182.7 K 19.87 M
LDOS Leidos Holdings Inc 25.585 16.56 B 0.5984 2.39 623.34 K 15.95 M
W Wayfair Inc 22.21 15.99 B 0.39 1.79 660.67 K 14.67 M
FICO Fair Isaac and Company 72.0321 15.63 B 1.1979 1.69 157.47 K 11.34 M
OHI Omega Healthcare Investors 17.6588 15.54 B 0.1155 0.66 1.34 M 23.73 M
CLH Clean Harbors 45.84 15.17 B 0.55 1.21 853.49 K 39.12 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 16.5274 152.22 M 0.0905 0.55 3.06 K 50.57 K
DCM Data Communications Mgmt Corp 51.4734 7.03 M 0.8438 1.67 358 18.43 K
IVQ-U Invesque Inc 4.3897 0.8779 25 1.2 K 5.25 K
CHR Chorus Aviation Inc 27.6631 3.168 12.93 2.1 M 58.11 M
SKE Skeena Resources Ltd 4.40 0.40 10 1.6 K 7.04 K
BRAG Bragg Gaming Group Inc 4.45 0.35 8.54 66.15 K 294.36 K
JAG Jaguar Mining Inc 3.6275 0.2721 8.11 13.02 K 47.22 K
CORS Corus Entertainment Holdings Inc. 5831.3359 404.7451 7.46 548 3.2 M
CJR-B Corus Entertainment Inc 11.6482 0.8084 7.46 274.1 K 3.19 M
ONEX Onex Corp 66.0663 3.7232 5.97 187.03 K 12.36 M
PBL Pollard Banknote Ltd 5.0664 0.2714 5.66 82.62 K 418.57 K
DSG Descartes Sys 18.39 0.83 4.73 186.19 K 3.42 M
USA Americas Silver Corp 6.90 0.30 4.55 13.32 K 91.89 K
AD-UN Alaris Equity Partners Income Trust 14.5176 0.5943 4.27 174.71 K 2.54 M
BU Burcon Nutrascience Corp 54.0943 1.9851 3.81 1.1 K 59.5 K
TCL-B Transcontinental Inc 8.9204 0.3072 3.57 1.8 K 16.06 K
GEI Gibson Energy Inc 10.5068 0.3556 3.5 514.94 K 5.41 M
VET Vermilion Energy Inc 28.44 0.9564 3.48 574.7 K 16.34 M
IFC Intact Financial Corp 65.6788 2.1261 3.35 423.3 K 27.8 M
BOS Airboss America J 9.8102 0.2836 2.98 31.18 K 305.83 K
BBD-B Bombardier Inc Series B 101.00 2.75 2.8 232.38 K 23.47 M
VCM Vecima Networks Inc 7.5221 0.1943 2.65 22.3 K 167.74 K
DC-A Dundee Corporation 5.8837 0.1506 2.63 86.81 K 510.75 K
BBD-A Bombardier Inc 101.50 2.50 2.53 8.81 K 893.81 K
PSLV-U Sprott Physical Silver Trust 6.70 0.16 2.45 6.78 K 45.43 K
CPH Cipher Pharmaceuticals Inc 17.00 0.40 2.41 175.4 K 2.98 M
TFII Tfi International Inc 24.3539 0.5582 2.35 541.48 K 13.19 M
QBR-B Quebecor Inc 12.519 0.2785 2.28 639.4 K 8 M
CCA Cogeco Communications Inc 50.2523 1.1026 2.24 98.42 K 4.95 M
BN Brookfield Corporation 12.5313 0.2738 2.23 3.03 M 37.93 M
BCT Briacell Therapeutics Corp 34.1694 0.7429 2.22 327 11.17 K
SII Sprott Inc 18.4096 0.396 2.2 40.96 K 754.06 K
IAG IA Financial Corp Inc 30.3011 0.646 2.18 210.9 K 6.39 M
LAS-A Lassonde Industries Inc 113.7421 2.3915 2.15 882 100.32 K
OTEX Open Text Corp 26.943 0.5586 2.12 409.4 K 11.03 M
LNR Linamar Corp 62.4211 1.2935 2.12 262.46 K 16.38 M
WILD Wildbrain Ltd 8.8134 0.1824 2.11 402.9 K 3.55 M
CRT-UN CT Real Estate Investment Trust 6.599 0.1349 2.09 21.3 K 140.56 K
WCP Whitecap Resources Inc 5.2445 0.1049 2.04 2.82 M 14.8 M
TCL-A Transcontinental Inc 8.7415 0.1718 2 145.41 K 1.27 M
ATD Alimentation Couche-Tard Inc. 21.8417 0.4288 2 5.4 K 117.95 K
CGX Cineplex Inc 35.6565 0.6958 1.99 146 K 5.21 M
ADEN Adentra Inc 10.626 0.2061 1.98 34.7 K 368.72 K
BTE Baytex Energy Corp 14.8909 0.2861 1.96 1.61 M 23.95 M
GFP Greenfirst Forest Products Inc 5.1657 0.0975 1.92 2.44 K 12.61 K
CJ Cardinal Energy Ltd 5.815 0.1096 1.92 256.3 K 1.49 M
GTE Gran Tierra Energy Inc 38.70 0.70 1.84 64.28 K 2.49 M
NWC The North West Company Inc 15.9513 0.2801 1.79 121.25 K 1.93 M
BIR Birchcliff Energy Ltd 4.1839 0.0707 1.72 554.1 K 2.32 M
CEU Ces Energy Solutions Corp 3.7591 0.0632 1.71 1.09 M 4.1 M
PGIC Premium Global Income Split Corp 34.8668 0.5697 1.66 44 1.53 K
POU Paramount Resources Ltd 8.8403 0.1411 1.62 791.92 K 7 M
MRU Metro Inc 25.861 0.4114 1.62 831.09 K 21.49 M
CSE-PA Capstone Infrastructure Corp 7.5506 0.1198 1.61 300 2.27 K
CGO Cogeco Inc Sv 40.7167 0.6453 1.61 23.6 K 960.95 K
WSP WSP Global Inc 26.332 0.4159 1.6 250.95 K 6.61 M
KPT Kp Tissue Inc 7.9799 0.1259 1.6 6.8 K 54.26 K
XTC Exco Tech 7.5314 0.1178 1.59 22.21 K 167.28 K
BHC Bausch Health Companies Inc 188.92 2.73 1.47 522.25 K 98.66 M
DII-B Dorel Industries Inc 13.4432 0.1934 1.46 16.56 K 222.65 K
BBD-PB Bombardier Inc Pref B 4.4514 0.0632 1.44 5.58 K 24.86 K
EIF Exchange Income Corp 11.5954 0.1637 1.43 99.4 K 1.15 M
SU Suncor Energy Inc 22.673 0.3192 1.43 4.89 M 110.94 M
KEL Kelt Exploration Ltd 6.00 0.08 1.35 765.8 K 4.59 M
HLF High Liner 15.0656 0.1983 1.33 13.1 K 197.36 K
BBD-PD Bombardier Inc Pref D 4.7462 0.0624 1.33 4.85 K 23.02 K
LNF Leons Furniture 11.7238 0.1534 1.33 15.35 K 179.91 K
GIB-A CGI Inc 44.2162 0.5648 1.29 811.35 K 35.87 M
WFC Wall Financial 5.6761 0.069 1.23 500 2.84 K
CSU Constellation Software Inc 291.4378 3.5097 1.22 37.06 K 10.8 M
ELF E-L Financial 4.2816 0.0502 1.19 415 1.78 K
QSR Restaurant Brands International Inc 34.9498 0.3994 1.16 532.5 K 18.61 M
SIS Savaria Corp 3.1566 0.0359 1.15 3.8 K 12 K
CAE Cae Inc 13.7844 0.1561 1.15 391.01 K 5.39 M
BRF-PE Brookfield Renewable Power Preferred Equity Inc Pref E 10.8176 0.1223 1.14 3.73 K 40.4 K
QSP-UN Restaurant Brands International Limited Partnership 33.1196 0.3639 1.11 22.27 K 737.74 K
AGF-B AGF Management Limited 4.1136 0.044 1.08 187.97 K 773.22 K
T Telus Corp 11.8195 0.1258 1.08 1.86 M 22.04 M
CRR-UN Crombie Real Estate Investment Trust 6.4353 0.0682 1.07 166.07 K 1.07 M
SGR-U Slate Grocery REIT 3.9789 0.0417 1.06 2.87 K 11.42 K
GDL Goodfellow Inc 4.5197 0.0473 1.06 1.6 K 7.23 K
EMP-A Empire Company Limited 24.0523 0.2458 1.03 372.3 K 8.95 M
WN George Weston Limited 26.6001 0.2716 1.03 362.5 K 9.64 M
CLS Celestica Inc Sv 13.89 0.14 1.02 369.1 K 5.13 M
DOO Brp Inc 21.2351 0.2138 1.02 30.1 K 639.18 K
BRF-PF Brookfield Renewable Power Preferred Equity Inc Pref F 10.8017 0.107 1 7.45 K 80.48 K
AETR Aetherion Technologies Inc. 42.30 0.40 0.95 6.47 K 273.6 K
WPRT Westport Fuel Systems Inc 42.30 0.40 0.95 6.47 K 273.6 K
DIR-UN Dream Industrial Real Estate Investment Trust 4.2922 0.0388 0.91 95.63 K 410.45 K
CPX-PA Capital Power Corporation Pref A 9.4217 0.0848 0.91 3.33 K 31.37 K
IFP Interfor Corp 19.4667 0.169 0.88 222.9 K 4.34 M
INC-UN Income Financial Trust 3.7654 0.0318 0.85 8.46 K 31.86 K
CU Canadian Utilities Ltd Cl A NV 24.687 0.2073 0.85 246.16 K 6.08 M
PEY Peyto Exploration and Dvlpmnt Corp 6.7097 0.0555 0.83 595.8 K 4 M
SRU-UN SmartCentres Real Estate Investment Trust 14.5409 0.1157 0.8 179.92 K 2.62 M
ALA AltaGas Ltd 21.6647 0.1721 0.8 734.91 K 15.92 M
TRI Thomson Reuters Corp 35.6131 0.2821 0.8 630.72 K 22.46 M
CGY Calian Group Ltd 12.6747 0.0986 0.78 4.1 K 51.97 K
BCE BCE Inc 28.5258 0.2167 0.77 1.39 M 39.61 M
RCI-B Rogers Communications Inc 30.8486 0.232 0.76 1.29 M 39.7 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 7.64 83.6 B 0.0634 0.84 71.37 K 545.24 K
MBGAF Mercedes-Benz Group AG 58.4663 44.77 B 0.4848 0.84 40.6 K 2.37 M
BRDCY Bridgestone Corporation 14.1127 33.47 B 0.1339 0.96 174.02 K 2.46 M
GAMI GAMCO Investors Inc 39.3121 536.94 M 1.2568 3.3 10.4 K 408.81 K
ACRG American Clean Resources Group Inc. 60.00 98.71 M 2.50 4.35 256 15.36 K
APHD Verde Bio Holdings Inc 6.00 18.16 M 2.00 50 200 K 1.2 M
MRNJ Metatron Inc 545.9792 1.52 M 155.994 40 12 6.55 K
EARI Entertainment Arts Research Inc 7.60 1.11 M 1.80 31.03 1.6 K 12.18 K
ZVOI Zovio Inc 10.78 137.92 K 0.12 1.13 151.77 K 1.64 M
ERFB ERF Wireless Inc 24.00 84.13 K 12.00 100 47.88 M 1.15 B
AMBS Amarantus BioScience Holdings Inc 14.775 63.04 K 1.395 10.43 187.25 K 2.77 M
CBRI CMTSU Liquidation Inc 3.24 8.16 K 0.02 0.62 186.84 K 605.35 K
CGIP Celadon Group Inc 22.307 5.66 K 0.1474 0.67 142.06 K 3.17 M
SNLP Syntrol Corp 114.00 4.45 K 3.00 2.7 134 15.28 K
NSLPQ New Source Energy Partners L.P 6.62 3.75 K 0.06 0.91 177.42 K 1.17 M
EVKG Ever-Glory International Group Inc. 6.63 2.92 K 0.23 3.59 1.1 K 7.29 K
PEHD Perigee Holdings Inc. 34.00 130 1.20 3.66 528 17.95 K
SIRC Solar Integrated Roofing Corporation 854.9991 45.00 5.56 2 1.71 K
PZOO Pazoo Inc 315.00 15.00 5 47 14.8 K
SBBG The Seibels Bruce Group Inc 6200.00 247.5806 4.16 1 6.2 K
PQEFF Petroteq Energy Inc 18.60 0.72 4.03 12 K 223.2 K
TREVQ Trevali Mining Corporation 8.83 0.09 1.03 1.89 K 16.69 K
SRSCQ Sears Canada Inc 10.68 0.07 0.66 104.57 K 1.12 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SKRR SKRR Exploration Inc 99.0002 27.0001 37.5 518 51.28 K
PURO Platauro Metals Corp. 13.3556 1.6695 14.29 1.14 K 15.2 K
AXL Arrow Exploration Corp 14.9573 1.7094 12.9 302 4.52 K
CCMC Core Critical Metals Corp. 7.1667 0.50 7.5 1.16 K 8.28 K
GBU Gabriel Resources Ltd 6.40 0.40 6.67 413.85 K 2.65 M
XIM Ximen Mining Corp 5.00 0.25 5.26 31.5 K 157.5 K
MRZL Mont Royal Resources Limited. 4.8951 0.2331 5 2.88 K 14.09 K
SRC Stakeholder Gold Corp 20.00 0.80 4.17 2.23 K 44.52 K
RET-A Reitmans (Canada) Limited 6.7148 0.2539 3.93 155.47 K 1.04 M
© 2026 - CastFwd Corp.