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

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

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ESBA Empire State Realty Op LP 14.6206 1.46 B 0.1516 1.05 51.1 K 747.11 K
OGCP Empire State Realty Op LP Se 14.5403 1.42 B 0.2311 1.62 5.25 K 76.34 K
FISK Empire State Realty Op LP Se 14.4626 1.41 B 0.2065 1.45 2.13 K 30.82 K
REPX Riley Exploration Permian Inc 25.3067 895.04 M 0.8435 3.45 134 3.39 K
CTGO Contango Ore Inc 4.75 553.44 M 0.40 9.2 135.42 K 643.26 K
BKTI Bk Technologies Inc 19.813 261.44 M 0.3986 2.05 12.17 K 241.14 K
PED Pedevco Corp 110.00 192.87 M 16.00 17.02 703 77.33 K
CMT Core Molding Technologies Inc 14.5397 191.46 M 0.6924 5 16.3 K 237 K
ESP Espey Mfg. & Electronics 16.785 147.09 M 0.2364 1.43 1.6 K 26.86 K
LODE Comstock Mining Inc 275.00 146.03 M 2.50 0.92 364 100.1 K
ARMP Armata Pharmaceuticals Inc 1470.00 141.29 M 210.00 16.67 15 22.05 K
BDL Flanigan's Enterprises 28.9165 116.71 M 1.9099 7.07 21.35 K 617.25 K
IOR Income Opportunity Realty Trust 6.34 73.2 M 0.1999 3.26 100 634
TGEN TGEN 4.8648 53.43 M 0.2448 5.3 8.48 K 41.27 K
ATNM Actinium Pharmaceuticals Inc 154.7999 48.42 M 12.90 9.09 10.48 K 1.62 M
CTM Castellum Inc 42.00 35.57 M 12.00 40 180 7.56 K
CVM Cel-Sci Corp 487.50 23.75 M 7.50 1.56 140 68.25 K
JOB General Employment Enterprises 8.985 21.35 M 0.076 0.85 7.86 K 70.6 K
MXC Mexco Energy Corp 4.4385 21.19 M 0.1522 3.55 20.2 K 89.66 K
UUU Universal Security Instruments 5.2963 16.02 M 0.0505 0.96 6.3 K 33.37 K
ACCS Access Newswire Inc 8.8549 12.88 M 0.0474 0.54 35.49 K 314.3 K
CVR Chicago Rivet & Machine Company 21.9967 9.28 M 1.032 4.92 161.1 K 3.54 M
INUV Inuvo Inc 12.00 6.46 M 0.30 2.56 5.91 K 70.92 K
DSS Document Security Systems 830.7096 4.66 M 62.1113 8.08 112 93.04 K
ENSV Enservco Corpporation 26.25 29.09 K 0.60 2.34 6.63 K 173.99 K
SCPX Scorpius Holdings Inc 56512.1094 12.23 K 1329.2422 2.41 1 56.51 K
PCG-P-C Pacific Gas & Electric Company. 5% 1st Preferred Stock 24.2891 1.1376 4.91 200 4.86 K
PCG-P-G Pacific Gas & Electric Company. 4.80% 1st Preferred Stock 23.8506 0.5726 2.46 3.88 K 92.42 K
IPB Merrill Lynch & Company 15.3704 0.1995 1.32 33.89 K 520.95 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
KC Coffee 162.45 2.50 1.56 13.05 K 2.12 M
ZB US Treasury Bond Futures 149.8438 1.3438 0.9 336.28 K 50.39 M
BZ Brent Crude 48.79 0.27 0.56 245.34 K 11.97 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 25.0233 5.1 T 0.1285 0.52 185.86 M 4.65 B
GOOGL Alphabet Inc Class A 26.8754 3.54 T 0.2306 0.87 45.97 M 1.24 B
GOOG Alphabet Inc Class C 26.7044 3.52 T 0.2751 1.04 45.63 M 1.22 B
AMZN Amazon.com Inc 15.6195 2.89 T 0.1035 0.67 89.93 M 1.4 B
AVGO Broadcom Inc. 8.178 1.53 T 0.1361 1.69 15.09 M 123.39 M
COST Costco Wholesale 114.3344 472.46 B 0.6278 0.55 1.7 M 194 M
PANW Palo Alto Networks Inc 21.135 270.81 B 0.5217 2.53 7.12 M 150.54 M
NFLX Netflix Inc 6.2494 262.6 B 0.1288 2.1 267.84 M 1.67 B
IBKR Interactive Brokers 7.5887 132.16 B 0.1295 1.74 2.41 M 18.33 M
SBUX Starbucks Corporation 35.2785 124.77 B 2.1915 6.62 38.11 M 1.34 B
WDC Western Digital Cp 66.7203 108.47 B 0.5093 0.77 2.98 M 198.63 M
EQIX Equinix Inc 177.1318 104.38 B 1.1138 0.63 916.4 K 162.32 M
ADBE Adobe Systems Inc 74.06 92.36 B 0.58 0.79 1.85 M 137.14 M
INTU Intuit Inc 81.9855 90.39 B 0.5776 0.71 2.14 M 175.34 M
FTNT Fortinet Inc 6.386 89.98 B 0.10 1.59 9.14 M 58.39 M
SNPS Synopsys Inc 43.52 89.49 B 0.35 0.81 471.81 K 20.53 M
NTES Netease Inc ADR 18.5231 83.01 B 0.169 0.92 1.81 M 33.52 M
MELI MercadoLibre Inc 126.008 77.7 B 1.6136 1.3 357.74 K 45.08 M
HON Honeywell International Inc. Common Stock 72.9579 72.58 B 2.2137 3.13 6.55 M 477.62 M
AEP American Electric Power Company 43.3089 69.88 B 0.2954 0.69 2.06 M 89.07 M
MPWR Monolithic Power Sys 43.3717 67.69 B 0.8946 2.11 226.3 K 9.82 M
NXPI Nxp Semiconductors 70.9285 64.63 B 1.0344 1.48 2.78 M 197.22 M
IDXX Idexx Laboratories 83.53 55.67 B 0.86 1.04 786.34 K 65.68 M
MSTR Strategy 16.521 53.16 B 0.163 1 1.62 M 26.68 M
XEL XCEL Energy Inc 26.5029 51.46 B 0.1685 0.64 2.02 M 53.55 M
WDAY Workday Inc 83.20 45.84 B 1.80 2.21 1.42 M 118.41 M
PAYX Paychex Inc 34.2428 40.85 B 0.2938 0.87 2.06 M 70.58 M
UAL United Airlines Holdings Inc 73.10 39.11 B 0.76 1.05 3.81 M 278.53 M
TTWO Take-Two Interactive Software 29.86 38.78 B 0.15 0.5 680.45 K 20.32 M
JD Jd.com Inc ADR 22.4174 38.33 B 0.2819 1.27 7.17 M 160.63 M
BIIB Biogen Inc 357.53 37.67 B 3.88 1.1 1.08 M 385.31 M
ODFL Old Dominion Freight Line Inc 23.8839 35.21 B 0.319 1.35 2.41 M 57.66 M
FISV Fiserv Inc 36.0522 33.8 B 0.2093 0.58 1.36 M 48.92 M
ILMN Illumina Inc 191.7899 33.38 B 3.181 1.69 1.68 M 321.88 M
RYAAY Ryanair Hlds Plc ADR 25.1285 31.98 B 0.7487 3.07 952.2 K 23.93 M
EXPE Expedia Group Inc 82.2436 30.75 B 1.6272 2.02 3.68 M 302.62 M
CPRT Copart Inc 4.61 30.06 B 0.04 0.88 4.72 M 21.76 M
FLEX Flextronics Intl Ltd 8.0011 28.88 B 0.0945 1.2 3.69 M 29.52 M
ULTA Ulta Beauty Inc 135.34 28.44 B 2.78 2.1 1.23 M 166.93 M
TCOM Trip.com Group Ltd ADR 24.9288 27.73 B 0.3134 1.27 5.29 M 131.78 M
BIDU Baidu Inc ADR 233.33 27.58 B 3.45 1.5 2.81 M 655.26 M
VRSN Verisign Inc 56.1099 27.43 B 0.6025 1.09 944.22 K 52.98 M
VRSK Verisk Analytics Inc 62.0717 26.11 B 0.8104 1.32 668.3 K 41.48 M
DLTR Dollar Tree Inc 72.07 25.75 B 1.82 2.59 6.17 M 444.44 M
CASY Casey's General Stor 84.5261 25.58 B 0.5968 0.71 190 K 16.06 M
INSM Insmed Inc 14.89 25.47 B 0.30 2.06 281.29 K 4.19 M
INCY Incyte Corp 79.90 24.85 B 2.29 2.95 1.25 M 100.18 M
AXON Axon Enterprise Inc 27.61 24.69 B 0.17 0.62 1.76 M 48.5 M
VNOM Viper Energy LP 8.764 20.99 B 0.0665 0.76 422.31 K 3.7 M
FSLR First Solar Inc 42.54 20.59 B 0.645 1.54 1.8 M 76.46 M
SBAC SBA Communications 108.6035 19.88 B 1.7522 1.64 957.9 K 104.03 M
SWKS Skyworks Solutions 64.2913 19.48 B 1.2165 1.93 7.68 M 493.59 M
SSNC SS&C Technologies 24.3569 18.28 B 0.1385 0.57 260 K 6.33 M
FFIV F5 Networks Inc 114.85 18.05 B 1.45 1.28 2.11 M 242 M
MTSI Macom Technology S 34.79 17.57 B 2.91 9.13 533.54 K 18.56 M
TSEM Tower Semiconductor 14.96 17.29 B 0.48 3.31 2.02 M 30.29 M
HAS Hasbro Inc 38.0874 16.91 B 0.7625 2.04 2.56 M 97.53 M
ICLR Icon Plc 57.24 15.55 B 0.47 0.83 310.68 K 17.78 M
CG The Carlyle Group 13.7147 15.08 B 0.2085 1.54 304.67 K 4.18 M
MANH Manhattan Assoc 45.18 14.62 B 0.56 1.26 371.39 K 16.78 M
ARCC Ares Capital Corp 5.4659 13.97 B 0.1298 2.43 3.17 M 17.3 M
FIVE Five Below Inc 34.14 13.97 B 0.64 1.91 944.85 K 32.26 M
COKE Coca Cola Bot Cons 9.6144 13.84 B 0.1073 1.13 423.35 K 4.07 M
LULU Lululemon Athletica 66.20 13.03 B 2.44 3.83 4.61 M 305.03 M
CSGP Costar Group Inc 18.805 12.57 B 0.582 3.19 1.82 M 34.21 M
AKAM Akamai Technologies 61.02 11.54 B 0.38 0.63 1.01 M 61.6 M
FDS FactSet Research Systems Inc 128.067 11.52 B 1.269 1 283.01 K 36.24 M
RGEN Repligen Cp 24.79 11.44 B 0.39 1.6 206.79 K 5.13 M
BMRN Biomarin Pharmaceuticals 97.69 11.08 B 1.84 1.92 1.69 M 164.9 M
UHAL A M E R C O 28.0531 11.03 B 0.2408 0.87 290 K 8.14 M
HSIC Henry Schein Inc 56.1791 9.77 B 0.3018 0.54 867.04 K 48.71 M
DRS Leonardo DRS, Inc. Common Stock 4.9215 9.71 B 0.0791 1.63 20.25 K 99.66 K
TGTX Tg Therapeuticscmn 14.08 9.7 B 0.08 0.57 422 K 5.94 M
PCTY Paylocity Hld Corp 24.92 9.28 B 1.48 6.31 252.73 K 6.3 M
CTRE Caretrust REIT Inc 6.8023 9.18 B 0.2205 3.35 181.4 K 1.23 M
MTCH Match Group Inc 16.7389 8.94 B 0.2984 1.82 1.95 M 32.72 M
AEIS Advanced Energy 24.5806 8.88 B 0.1275 0.52 192.4 K 4.73 M
RMBS Rambus Inc 10.63 8.65 B 0.08 0.76 593.87 K 6.31 M
HQY Healthequity 21.20 8.45 B 0.22 1.05 81.6 K 1.73 M
DSGX Descartes Sys Group 14.61 8.1 B 0.09 0.62 6.63 K 96.88 K
VIAV Viavi Solutions 7.7605 7.86 B 0.1592 2.09 1.85 M 14.37 M
ALKS Alkermes Plc 69.81 7.76 B 0.81 1.17 885 K 61.78 M
CYTK Cytokinetics 7.38 7.68 B 0.33 4.68 329.18 K 2.43 M
AMRX Amneal Pharmaceuticals Inc 38.24 7.41 B 1.37 3.72 591.42 K 22.62 M
IESC Ies Holdings 7.82 7.38 B 0.08 1.03 2 K 15.65 K
ZG Zillow Grp Inc Cl A 33.0335 7.05 B 2.5072 8.21 3.93 M 129.93 M
QLYS Qualys Inc 39.65 7 B 0.33 0.84 185.69 K 7.36 M
RIOT Riot Blockchain Inc 13.769 6.63 B 0.3567 2.66 36.66 K 504.83 K
SIMO Silicon Motion Techn ADR 20.2983 5.83 B 0.1841 0.92 992.32 K 20.14 M
VRNS Varonis Systems Inc 11.4467 5.65 B 0.16 1.42 227.06 K 2.6 M
NWE Northwestern Corp 37.3896 5.17 B 0.3417 0.92 173.15 K 6.47 M
PSMT Pricesmart Inc 77.8543 5.13 B 0.8315 1.08 145.25 K 11.31 M
JSM SLM Cp 6% Sr Nt 10.2439 5.13 B 0.11 1.09 25.36 K 259.78 K
CIGI Colliers Intl Grp IN 30.4048 4.89 B 0.2515 0.83 6.51 K 198.09 K
NSIT Insight Enterpr 24.45 4.81 B 0.22 0.91 93.07 K 2.28 M
SFM Sprouts Farmers Mark 36.42 4.57 B 0.97 2.74 1.29 M 46.87 M
AAOI Applied Optoelect 9.21 4.42 B 0.23 2.56 180.93 K 1.67 M
FFIN First Finl Bkshs Inc 10.4817 4.41 B 0.0691 0.66 683.4 K 7.16 M
TCBI Texas Capital Bncsh 42.5093 4.39 B 0.2455 0.58 1.14 M 48.55 M
OLED Universal Display 26.5699 4.05 B 0.6595 2.55 445.85 K 11.85 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 18.3176 2.02 T 0.2138 1.18 13.03 M 238.63 M
GE General Electric Company 100.0601 348.14 B 0.8175 0.82 13.3 M 1.33 B
RY Royal Bank of Canada 39.3999 282.66 B 0.3049 0.78 2.43 M 95.73 M
TD Toronto Dominion Bank 26.5819 202.89 B 0.2833 1.08 2.04 M 54.14 M
CRM Salesforce.com Inc 57.7718 176.9 B 0.611 1.07 3.89 M 224.58 M
BUD Anheuser-Busch Inbev S.A. ADR 96.6646 167.55 B 0.7819 0.82 3.71 M 358.68 M
SONY Sony Group Corp ADR 4.079 158.03 B 0.0775 1.94 14.81 M 60.43 M
BX Blackstone Inc 19.8041 154.27 B 0.1921 0.98 4.38 M 86.81 M
UL Unilever Plc ADR 33.6208 143.44 B 0.3954 1.19 1.31 M 44.08 M
HDB Hdfc Bank Ltd ADR 12.5538 132.77 B 0.2363 1.92 4.65 M 58.36 M
MDT Medtronic Inc 57.7753 131.48 B 1.1037 1.95 23.26 M 1.34 B
IBN Icici Bank Ltd ADR 10.355 123.69 B 0.0572 0.56 4.7 M 48.67 M
COF Capital One Financial Corp 63.0062 119.45 B 1.1367 1.84 4.82 M 303.87 M
NOW Servicenow Inc 68.74 106.66 B 2.60 3.93 1.03 M 70.79 M
MPC Marathon Petroleum Corp 30.9636 106.16 B 1.1332 3.8 9.28 M 287.28 M
GLW Corning Inc 17.8038 99.88 B 0.0971 0.55 6.6 M 117.56 M
VLO Valero Energy Corp 32.5107 99.49 B 1.40 4.5 11.63 M 378.08 M
PSX Phillips 66 45.4283 98.7 B 0.8022 1.8 4.67 M 212.04 M
ICE Intercontinental Exchange 37.5768 97.26 B 0.4369 1.18 4.47 M 167.8 M
KKR KKR & Co. LP 18.6656 90.6 B 0.1847 1 2.11 M 39.34 M
AMT American Tower Corp 75.6738 87.65 B 0.585 0.78 2.59 M 195.98 M
SU Suncor Energy Inc 19.581 77.64 B 0.1303 0.67 5.99 M 117.2 M
ASX Ase Industrial Holding Co. Ltd ADR 3.8889 75.85 B 0.064 1.67 1.01 M 3.92 M
MFC Manulife Financial Corp 10.054 73.05 B 0.1553 1.57 2.35 M 23.63 M
GS-PA The Goldman Sachs Group Inc 10.8202 70.6 B 0.0627 0.58 50.37 K 544.99 K
URI United Rentals 85.6446 69.85 B 2.3244 2.79 6.58 M 563.55 M
RELX Relx Plc ADR 13.1205 69.45 B 0.1828 1.41 127.2 K 1.67 M
TDG Transdigm Group Inc 129.5942 68.17 B 1.4676 1.15 670.3 K 86.87 M
GS-PD The Goldman Sachs Group Inc 11.1368 67.49 B 0.101 0.92 156.2 K 1.74 M
CRH CRH Plc ADR 18.9266 65.01 B 0.2116 1.13 2.39 M 45.19 M
CTA-PB E. I. du Pont de Nemours and Company 60.0545 60.05 B 1.3835 2.36 4.99 K 299.55 K
MPLX Mplx LP 30.0416 57.54 B 1.3629 4.75 202 K 6.07 M
O Realty Income Corp 30.4473 56.74 B 0.199 0.66 2.45 M 74.57 M
DEO Diageo Plc ADR 87.6738 56.33 B 0.7147 0.82 399.8 K 35.05 M
AZO Autozone 604.00 52.33 B 3.90 0.65 272.16 K 164.38 M
VMRK Vivmark Residential 45.2332 51.18 B 0.2778 0.62 2.13 M 96.26 M
LHX L3Harris Technologies Inc 55.861 50.54 B 0.4888 0.88 772.2 K 43.14 M
TEVA Teva Pharmaceutical Industries Ltd ADR 55.0701 50.14 B 1.2783 2.38 6.07 M 334.24 M
VEEV Veeva Systems Inc 29.30 49.61 B 0.79 2.77 464.87 K 13.62 M
ARES Ares Management LP 11.5975 46.31 B 0.3402 3.02 259.8 K 3.01 M
IQV Iqvia Holdings Inc 60.97 45.95 B 0.43 0.71 645.45 K 39.35 M
SPG-PJ Simon Property Group Inc 42.7232 45.86 B 1.0725 2.57 636 27.17 K
LYV Live Nation Entertainment 25.47 41.15 B 0.14 0.55 547.06 K 13.93 M
STM Stmicroelectronics N.V. ADR 6.9476 39.82 B 0.0509 0.74 4.21 M 29.22 M
SYY Sysco Corp 30.4942 38.58 B 0.2158 0.71 3.49 M 106.55 M
WEC Wisconsin Energy Corp 39.4472 38.54 B 0.2355 0.6 1.34 M 52.99 M
CIEN Ciena Corp 19.69 38.19 B 0.24 1.23 3.13 M 61.59 M
TKO Tko Group Holdings Inc Cl A 8.9854 37.65 B 0.1366 1.54 556.1 K 5 M
CCI Crown Castle International Corp 54.3839 37.37 B 0.9895 1.85 5.42 M 294.98 M
P Everpure, Inc. 17.57 34.27 B 1.65 10.36 13.83 M 242.97 M
RMD Resmed Inc 56.7114 33.16 B 2.9381 5.46 5.31 M 301.01 M
IRM Iron Mountain Inc 21.4718 33 B 0.216 1.02 1.24 M 26.62 M
EC Ecopetrol S.A. ADR 6.0942 32.09 B 0.0946 1.58 861.5 K 5.25 M
PUK Prudential Public Ltd Company ADR 31.4392 31.82 B 0.1747 0.56 293.94 K 9.24 M
WSM Williams-Sonoma 30.5616 30.82 B 0.4039 1.34 1.33 M 40.7 M
CPAY Corpay Inc 142.96 30.07 B 1.52 1.07 389.2 K 55.64 M
SHG Shinhan Financial Group Co. Ltd ADR 26.4134 30.04 B 0.5225 2.02 94.4 K 2.49 M
TDY Teledyne Technologies Inc 99.17 29.82 B 0.71 0.72 182.4 K 18.09 M
PCG Pacific Gas & Electric Company 53.0571 28.94 B 0.6039 1.15 2.74 M 145.44 M
DTE Dte Energy Company 53.3656 28.79 B 0.3158 0.6 521.23 K 27.82 M
EME Emcor Group 39.7323 28.58 B 0.2383 0.6 261.7 K 10.4 M
PBA Pembina Pipeline Cor 17.3427 28.34 B 0.1019 0.59 260.9 K 4.52 M
BBDO Banco Bradesco S.A. ADR 5.8412 27.27 B 0.0978 1.7 1.58 K 9.25 K
FE Firstenergy Corp 25.7927 26.99 B 0.219 0.86 1.83 M 47.26 M
ES Eversource Energy 37.9157 26.18 B 0.1901 0.5 1.18 M 44.62 M
SYF Synchrony Financial 24.5134 23.82 B 1.5198 6.61 3.17 M 77.73 M
LUV Southwest Airlines Company 40.2513 22.66 B 0.378 0.95 11.93 M 480.19 M
CIB Bancolombia S.A. ADR 21.0795 22.41 B 0.108 0.51 368.1 K 7.76 M
CMS Cms Energy Corp 26.5987 21.81 B 0.3541 1.35 2.06 M 54.91 M
RVTY RVTY 43.0516 17.93 B 0.4374 1.03 868.6 K 37.39 M
CW Curtiss-Wright Corp 64.6262 17.8 B 0.7089 1.11 153.55 K 9.92 M
WF Woori Finance Holdings Co. Ltd ADR 13.57 17.13 B 0.3086 2.33 1.57 K 21.26 K
DINO HF Sinclair Corp 23.1223 17.1 B 0.668 2.97 3.51 M 81.27 M
CRL Charles River Laboratories Intl 68.79 16.93 B 0.43 0.63 574.98 K 39.55 M
TYL Tyler Technologies 111.17 16.63 B 1.66 1.52 131.9 K 14.66 M
OVV Ovintiv Inc 51.9505 16.26 B 0.3106 0.6 1.4 M 72.64 M
BURL Burlington Stores Inc 51.25 16.15 B 0.61 1.2 1.85 M 94.77 M
CSL Carlisle Companies Inc 77.959 15.33 B 0.5049 0.65 457.2 K 35.64 M
MTZ Mastec Inc 19.05 15.18 B 0.40 2.14 1.3 M 24.83 M
PAG Penske Automotive Group 36.9416 13.97 B 0.4917 1.35 185.9 K 6.87 M
GWRE Guidewire Software Inc 50.80 13.29 B 0.43 0.85 248.2 K 12.61 M
GME Gamestop Corp 6.9588 12.91 B 0.0521 0.75 7.2 M 50.12 M
STLA Stellantis N.V. 4.1048 12.84 B 0.0604 1.49 9.14 M 37.51 M
SKM Sk Telecom Corp ADR 18.8951 12.4 B 0.2916 1.57 247.35 K 4.67 M
WTS Watts Water Technologies 53.792 12 B 0.7197 1.36 153.35 K 8.25 M
FMS Fresenius Medical Care Corp ADR 30.12 11.91 B 0.5299 1.79 94.2 K 2.84 M
SUN Sunoco LP 18.4576 11.81 B 0.3814 2.11 323.32 K 5.97 M
NYT New York Times Company 11.7898 11.54 B 0.1529 1.31 1.62 M 19.06 M
PAYC Paycom Software Inc 26.9111 10.48 B 0.7564 2.89 697.71 K 18.78 M
PSO Pearson Plc ADR 13.7481 10.33 B 0.1771 1.3 361.4 K 4.97 M
AYI Acuity Brands Inc 146.5832 10.01 B 1.1775 0.81 744.7 K 109.16 M
WMS Advanced Drainage Systems Inc 22.3113 9.88 B 0.3735 1.7 488.87 K 10.91 M
FRO Frontline Ltd 7.3246 9.86 B 0.0954 1.32 857.57 K 6.28 M
OC Owens Corning Inc 31.6378 9.8 B 0.2089 0.66 1.84 M 58.07 M
BRX Brixmor Property Group Inc 15.3805 9.3 B 0.1277 0.84 2.09 M 32.08 M
MUSA Murphy USA Inc 67.9904 9.23 B 0.5338 0.79 264.81 K 18 M
ADC Agree Realty Corp 21.8944 9.16 B 0.2347 1.08 529.1 K 11.58 M
CAE Cae Inc 11.5948 8.82 B 0.2294 2.02 53.8 K 623.8 K
PRMB Primo Brands Corporation 6.398 8.73 B 0.0969 1.54 583.6 K 3.73 M
PB Prosperity Bancshares 34.6565 8.72 B 0.3214 0.94 941.45 K 32.63 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 16.9156 152.22 M 0.1359 0.81 1.82 K 30.74 K
DCM Data Communications Mgmt Corp 54.8487 7.03 M 0.8438 1.56 164 9 K
BU Burcon Nutrascience Corp 56.2448 10.9181 24.09 5.73 K 322.34 K
KLS Kelso Technologies Inc 5.508 0.5359 10.78 96.3 K 530.42 K
POU Paramount Resources Ltd 11.3051 0.8934 8.58 301.22 K 3.41 M
EXE Extendicare Inc 3.5301 0.2254 6.82 959.7 K 3.39 M
CEU Ces Energy Solutions Corp 4.5646 0.229 5.28 1.07 M 4.89 M
ACB Aurora Cannabis Inc 50.40 2.40 5 1.32 K 66.78 K
GBT Bmtc Group Inc 12.9667 0.5806 4.69 11.75 K 152.32 K
PSK Prairiesky Royalty Ltd 8.5131 0.3601 4.42 1.84 M 15.69 M
DXT Dexterra Group Inc 6.081 0.2465 4.22 30.48 K 185.35 K
TAL Petrotal Corp 17.9217 0.7169 4.17 721 12.92 K
CJ Cardinal Energy Ltd 6.3436 0.2477 4.06 110.9 K 703.51 K
GEI Gibson Energy Inc 11.2826 0.4295 3.96 562.13 K 6.34 M
PGIC Premium Global Income Split Corp 36.8039 1.3674 3.86 556 20.46 K
PEY Peyto Exploration and Dvlpmnt Corp 7.413 0.2662 3.72 364.1 K 2.7 M
QBR-A Quebecor Inc 12.9641 0.442 3.53 783 10.15 K
TCW Trican Well 3.5141 0.1195 3.52 496.79 K 1.75 M
BDT Bird Construction Inc 6.6317 0.2229 3.48 118.5 K 785.86 K
BNE Bonterra Energy Corp 29.9842 0.9896 3.41 147.82 K 4.43 M
BTE Baytex Energy Corp 17.4025 0.5721 3.4 1.33 M 23.07 M
ESI Ensign Energy Services Inc 3.0738 0.1005 3.38 418.27 K 1.29 M
FRU Freehold Royalties Ltd 8.3444 0.2718 3.37 201.07 K 1.68 M
EFN Element Fleet Management Corp 8.7586 0.2778 3.28 870.9 K 7.63 M
LGO Largo Resources Ltd 12.80 0.40 3.23 520 6.66 K
KEL Kelt Exploration Ltd 6.35 0.19 3.08 926.4 K 5.88 M
CSU Constellation Software Inc 303.5571 8.7279 2.96 34.8 K 10.56 M
CAE Cae Inc 14.4273 0.4133 2.95 612.62 K 8.84 M
ADEN Adentra Inc 10.7806 0.3061 2.92 57.9 K 624.2 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 13.41 0.3701 2.84 8.1 K 108.62 K
ALS Altius Minerals Corp 11.5773 0.3168 2.81 33.03 K 382.39 K
DOO Brp Inc 21.4862 0.5858 2.8 47.2 K 1.01 M
MDI Major Drilling Grp 6.6628 0.1787 2.76 283.86 K 1.89 M
TCL-B Transcontinental Inc 8.7975 0.2346 2.74 152 1.34 K
ALA AltaGas Ltd 24.1974 0.6238 2.65 264.35 K 6.4 M
CFF Conifex Timber Inc 6.0408 0.1538 2.61 8.1 K 48.93 K
AIM Aimia Inc 12.415 0.316 2.61 482.6 K 5.99 M
CCL-B CCL Industries Inc 22.2794 0.5586 2.57 258.06 K 5.75 M
CPH Cipher Pharmaceuticals Inc 17.63 0.43 2.5 134.4 K 2.37 M
VET Vermilion Energy Inc 32.4962 0.7912 2.5 631.1 K 20.51 M
WCN Waste Connections Inc 45.8386 1.1103 2.48 193.56 K 8.87 M
NPI Northland Power Inc 8.8629 0.2131 2.46 461.93 K 4.09 M
RCI-A Rogers Communications Inc 32.9836 0.7821 2.43 5.35 K 176.36 K
HPS-A Hammond Power Solutions Inc 5.014 0.1168 2.39 783 3.93 K
FTT Finning Intl 16.0915 0.3741 2.38 726.37 K 11.69 M
EMA-PE Emera Inc Pref E 12.7583 0.2924 2.35 9.72 K 123.99 K
TOU Tourmaline Oil Corp 23.9792 0.5323 2.27 392.7 K 9.42 M
FLNT Flint Corp 18.40 0.40 2.22 33 607.2
CCL-A CCL Industries Inc 22.4628 0.4728 2.15 500 11.23 K
FFH Fairfax Financial Holdings Ltd 536.8297 11.2847 2.15 31.24 K 16.77 M
ATRL Atkinsrealis Group Inc 38.9742 0.8168 2.14 387.93 K 15.12 M
SJ Stella Jones Inc 31.2034 0.6194 2.03 22.9 K 714.56 K
WRG Western Energy Services Corp 666.00 13.20 2.02 927 617.38 K
CFW Calfrac Well Services Ltd 417.50 8.00 1.95 7.57 K 3.16 M
WSP WSP Global Inc 28.6317 0.5464 1.95 190.81 K 5.46 M
KEY Keyera Corp 18.1992 0.3443 1.93 523.39 K 9.53 M
PD Precision Drilling Corp 132.20 2.40 1.85 1.49 M 197.28 M
AFN Ag Growth International Inc 37.424 0.6793 1.85 19.7 K 737.25 K
BDI Black Diamond Group Ltd 7.627 0.136 1.82 215.25 K 1.64 M
WCP Whitecap Resources Inc 5.9787 0.1049 1.79 2.04 M 12.23 M
BB Blackberry Ltd 13.29 0.23 1.76 5.13 M 68.2 M
NA National Bank of Canada 28.6409 0.4907 1.74 2.38 M 68.15 M
RCH Richelieu Hardware Ltd 17.1714 0.2937 1.74 40.14 K 689.21 K
GWO Great-West Lifeco Inc 18.8651 0.3171 1.71 680.28 K 12.83 M
CU-PD Canadian Uti Aa Cum Red Sec Prf 13.6652 0.229 1.7 100 1.37 K
IGM Igm Financial Inc 23.5426 0.3925 1.7 195.69 K 4.61 M
MRD Melcor Dev 10.5681 0.1701 1.64 12.74 K 134.62 K
CSE-PA Capstone Infrastructure Corp 7.2996 0.114 1.59 3.36 K 24.52 K
AQN-PA Algonquin Power A Cum Rr Prf 12.285 0.1894 1.57 2.46 K 30.28 K
VBNK Versabank 6.0418 0.093 1.56 12.2 K 73.71 K
IFA Ifabric Corp 3.28 0.05 1.55 11.5 K 37.72 K
JOY Journey Energy Inc 4.9547 0.0751 1.54 3.7 K 18.33 K
X TMX Group Ltd 7.1265 0.1063 1.51 68 K 484.64 K
BN-PZ Brookfield Corporation 13.2036 0.1969 1.51 5.61 K 74.02 K
PXT Parex Resources Inc 4.8298 0.072 1.51 451.9 K 2.18 M
MFC Manulife Fin 12.6343 0.1874 1.51 3.94 M 49.74 M
TA-PD Transalta A Cum Red Rat Rst Prf 7.6207 0.1126 1.5 2.8 K 21.34 K
RBN-UN Blue Ribbon Income Fund 4.731 0.0695 1.49 16.84 K 79.69 K
MCB Mccoy Global Inc 3.0647 0.0449 1.49 18.8 K 57.62 K
BPO-PW Brookfield Office Properties Inc Pref W 6.3248 0.0922 1.48 800 5.06 K
LNF Leons Furniture 12.3055 0.179 1.48 35.45 K 436.28 K
L Loblaw CO 9.5976 0.1383 1.46 2.66 M 25.52 M
EMP-A Empire Company Limited 24.3308 0.3467 1.45 236.4 K 5.75 M
STN Stantec Inc 26.9356 0.3804 1.43 210.25 K 5.66 M
TCS Tecsys Inc J 7.5625 0.1062 1.42 3.9 K 29.49 K
CF-PC Canaccord Genuity Group Inc Pref C 8.6072 0.1183 1.39 4.4 K 37.87 K
BOS Airboss America J 10.3338 0.1382 1.36 215.57 K 2.23 M
RUS Russel Metals 12.4218 0.1624 1.32 335.6 K 4.17 M
ENB-PFU Enbridge Inc Pref L 11.2743 0.1468 1.32 17.78 K 200.43 K
DR Medical Facilities Corp 10.5577 0.1368 1.31 49.85 K 526.34 K
EVT Economic Investment 4.9005 0.0605 1.25 5 K 24.5 K
WPRT Westport Fuel Systems Inc 42.00 0.50 1.2 2.54 K 106.47 K
AETR Aetherion Technologies Inc. 42.00 0.50 1.2 2.54 K 106.47 K
ENB-PFV Enbridge Inc Pref 5 10.8769 0.1289 1.2 10 K 108.77 K
CHE-UN Chemtrade Logistics Income Fund 8.732 0.1027 1.19 110.76 K 967.17 K
FTS-PH Fortis Inc Pref H 11.5148 0.132 1.16 4.3 K 49.47 K
TD Toronto-Dominion Bank 33.0041 0.3652 1.12 3.04 M 100.31 M
CRT-UN CT Real Estate Investment Trust 6.9659 0.0756 1.1 35.9 K 250.08 K
TCL-A Transcontinental Inc 8.7082 0.0941 1.09 71.29 K 620.78 K
BPO-PX Brookfield Office Properties Inc Pref X 6.5343 0.0701 1.08 4.1 K 26.79 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ATLPF Atlas Copco AB 5.307 95.07 B 0.2029 3.98 1 K 5.31 K
BYDDY BYD Company Limited 7.64 83.6 B 0.06 0.79 31.79 K 242.88 K
MBGAF Mercedes-Benz Group AG 61.7902 44.77 B 0.6579 1.08 79.3 K 4.9 M
LNWO Light & Wonder, Inc. 12.74 6.04 B 0.71 5.9 674.2 K 8.59 M
ACRG American Clean Resources Group Inc. 62.50 98.71 M 4.00 6.84 20 1.25 K
SEII Sharing Economy International Inc 656.00 1.29 M 8.00 1.23 5 3.28 K
ERFB ERF Wireless Inc 14.00 84.13 K 3.00 27.27 14.74 M 206.33 M
USRM U.S. Stem Cell Inc 9.90 64.15 K 1.00 11.24 1.83 K 18.14 K
AXPWQ Axion Power International Inc 5724.6001 9.6 K 124.6016 2.23 6 34.35 K
NSLPQ New Source Energy Partners L.P 6.53 3.75 K 0.18 2.83 57.81 K 377.48 K
CYRNQ CYRNQ 44.60 799 2.20 5.19 17.31 K 772.03 K
SYNE Synthesis Energy Systems Inc 55.68 157 1.28 2.35 642 35.75 K
SRSCQ Sears Canada Inc 9.58 0.33 3.57 25.52 K 244.48 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 20.25 62.27 M 1.50 8 2.07 K 41.94 K
URZ Urz Energy Corp 5.00 2.50 100 320 1.6 K
MGMA Magma Silver Corp. 160.00 32.00 25 1 160
KTN Kootenay Silver Inc 4.20 0.80 23.53 20.34 K 85.43 K
CTEK CLEANTEK Industries Inc 58.8235 8.2353 16.28 2.77 K 163.12 K
GPUS Alset AI Ventures Inc. 14.40 1.60 12.5 468 6.74 K
MVI-H Monitor Ventures Inc 5.50 0.375 7.32 714 3.93 K
TGX True North Gems Inc 480.00 30.00 6.67 32 15.36 K
EGT Eguana Technologies Inc 3.50 0.20 6.06 3.64 K 12.74 K
MXL-H MX Gold Corp 3.70 0.20 5.71 8.97 K 33.2 K
NAR North Arrow Minerals Inc 5.80 0.30 5.45 2.97 K 17.23 K
KEEK Personas Social Incorporated 55.00 2.50 4.76 262 14.41 K
CTA Centaurus Energy Inc 115.00 5.00 4.55 3.18 K 365.24 K
CCMC Core Critical Metals Corp. 8.3333 0.3333 4.17 300 2.5 K
CAMB Cambria Gold Mines Inc. 77.50 3.00 4.03 45.46 K 3.52 M
SLG PetroTal Corp 3.2546 0.0664 2.08 72.11 K 234.68 K
NEXM NexMetals Mining Corp. 52.00 1.00 1.96 158 8.22 K
RET-A Reitmans (Canada) Limited 6.6821 0.0577 0.87 56.72 K 379.03 K
© 2026 - CastFwd Corp.