Gainer Valuations for 11 February 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 11 February 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 71.5318 58.19 B 1.8062 2.59 3.05 M 218.5 M
CBOE CBOE Global Markets Inc 53.3423 36.81 B 0.3869 0.73 649.4 K 34.64 M
GSAT Globalstar 34.05 11.11 B 1.05 3.18 399.74 K 13.61 M
UUUU Energy Fuels Inc 5.00 1.94 B 0.08 1.63 7.57 K 37.83 K
USAS Americas Silver Corp 4.80 1.11 B 0.30 6.67 237 1.14 K
REPX Riley Exploration Permian Inc 27.1813 895.04 M 1.8746 7.41 1.94 K 52.81 K
REI Ring Energy Inc 9.14 297.02 M 0.15 1.67 138.3 K 1.26 M
BKTI Bk Technologies Inc 22.9225 261.44 M 0.7973 3.6 5.57 K 127.7 K
PED Pedevco Corp 120.00 192.87 M 2.00 1.69 238 28.56 K
INTT Intest Corp 4.17 175.2 M 0.03 0.72 4.42 K 18.43 K
BDL Flanigan's Enterprises 28.5277 116.71 M 3.8112 15.42 32.69 K 932.66 K
GLU Gabelli Global Utility 8.9227 113.79 M 0.0782 0.88 1.8 K 16.06 K
CATX Perspective Therapeutics Inc 13.80 97.67 M 0.20 1.47 27.11 K 374.12 K
MHH Mastech Holdings Inc 4.75 77.23 M 0.025 0.53 20.99 K 99.68 K
CVU CPI Aerostructures 11.89 61.35 M 0.19 1.62 990 11.77 K
TGEN TGEN 5.5899 53.43 M 0.3699 7.09 22.87 K 127.86 K
DXR Daxor Corp 6.0159 50.91 M 0.0978 1.65 28.06 K 168.83 K
ATNM Actinium Pharmaceuticals Inc 107.0999 48.42 M 1.50 1.42 11.3 K 1.21 M
GRF Eagle Capital Growth Fund 4.177 41.43 M 0.0317 0.76 7.5 K 31.33 K
CTM Castellum Inc 45.00 35.57 M 3.00 7.14 80 3.6 K
JOB General Employment Enterprises 8.301 21.35 M 0.101 1.23 8.14 K 67.61 K
REED Reed's, Inc. 1561.8157 14.82 M 20.1711 1.31 99 154.62 K
ACCS Access Newswire Inc 10.7584 12.88 M 0.8144 8.19 8.21 K 88.28 K
AWX Avalon Holdings Corp 3.32 10.76 M 0.17 5.4 700 2.32 K
TOVX Theriva Biologics Inc 16275.00 7.61 M 1137.50 7.51 401 6.53 M
INUV Inuvo Inc 14.60 6.46 M 0.20 1.39 10.35 K 151.11 K
PLAG Planet Green Holdings Corp 302.50 5.18 M 2.50 0.83 93 28.13 K
OPTT Ocean Power Tech Inc 99.02 3.75 M 3.02 3.15 551.58 K 54.62 M
ITP IT Tech Packaging Inc 9.80 1.82 M 0.10 1.03 3.35 K 32.84 K
ENSV Enservco Corpporation 28.65 29.09 K 1.35 4.95 11.75 K 336.52 K
SCPX Scorpius Holdings Inc 75581.6094 12.23 K 4096.8828 5.73 9 680.23 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 26.8839 0.175 0.66 553 14.87 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ZL Soybean Oil 32.14 0.29 0.91 14.36 K 461.56 K
CC Cocoa 2884.00 16.00 0.56 9.32 K 26.89 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 27.7681 5.1 T 0.6359 2.34 294.25 M 8.17 B
AMZN Amazon.com Inc 18.757 2.89 T 0.1072 0.57 55.73 M 1.05 B
META Meta Platforms Inc 75.9143 1.64 T 1.3098 1.76 20.88 M 1.58 B
AVGO Broadcom Inc. 8.2514 1.53 T 0.0688 0.84 17.17 M 141.67 M
AMD Advanced Micro Devices 3.07 834.12 B 0.03 0.99 11.74 M 36.05 M
ASML ASML Holding N.V. ADR 92.7101 583.23 B 1.1833 1.29 715.34 K 66.32 M
PANW Palo Alto Networks Inc 21.9533 270.81 B 0.5483 2.56 7.33 M 160.82 M
GILD Gilead Sciences Inc 69.069 210.01 B 1.1468 1.69 14.53 M 1 B
PEP Pepsico Inc 71.525 193.35 B 1.7169 2.46 9.74 M 696.4 M
VZ Verizon Communications Inc 27.6025 190.9 B 0.1662 0.61 19.4 M 535.57 M
STX Seagate Technology 36.7605 116.19 B 0.3628 1 3.02 M 111.19 M
WDC Western Digital Cp 67.0653 108.47 B 1.2707 1.93 2.48 M 166.15 M
EQIX Equinix Inc 169.8115 104.38 B 0.9601 0.57 481.3 K 81.73 M
CSX CSX Corp 10.0587 93.51 B 0.1148 1.15 19.67 M 197.88 M
CDNS Cadence Design Systems, Inc. 17.61 92.34 B 0.37 2.15 3.42 M 60.24 M
FTNT Fortinet Inc 6.557 89.98 B 0.109 1.69 9.86 M 64.66 M
SNPS Synopsys Inc 44.40 89.49 B 0.27 0.61 375.32 K 16.66 M
CMCSA Comcast Corporation 20.6136 87.04 B 0.132 0.64 23.9 M 492.6 M
MDLZ Mondelez Intl Inc 28.5366 84.1 B 0.7223 2.6 18.26 M 521.1 M
NTES Netease Inc ADR 19.0432 83.01 B 0.2002 1.06 3.27 M 62.36 M
ORLY O'Reilly Automotive 13.8301 72.25 B 0.0947 0.69 7.26 M 100.44 M
MPWR Monolithic Power Sys 44.7361 67.69 B 0.3705 0.84 709.5 K 31.74 M
NXPI Nxp Semiconductors 74.1376 64.63 B 1.6797 2.32 3.19 M 236.38 M
NDAQ Nasdaq Inc 13.6759 60.65 B 0.1752 1.3 2.96 M 40.44 M
IDXX Idexx Laboratories 78.635 55.67 B 1.485 1.92 1.16 M 91.35 M
KDP Keurig Dr Pepper Inc 9.801 50.27 B 0.0863 0.89 1.66 M 16.23 M
WDAY Workday Inc 88.87 45.84 B 2.73 3.17 1.34 M 118.98 M
NBIS Nebius Group N.V. 16.00 38.45 B 0.27 1.72 5.33 M 85.29 M
NTAP Netapp Inc 30.0469 34.58 B 0.2643 0.89 3.25 M 97.8 M
ILMN Illumina Inc 190.3405 33.38 B 1.6148 0.86 983.8 K 187.26 M
NTRS Northern Trust Corp 52.4731 32.18 B 0.5056 0.97 1.32 M 69.34 M
RYAAY Ryanair Hlds Plc ADR 23.6341 31.98 B 0.1236 0.53 908.9 K 21.48 M
DXCM Dexcom 15.8475 30.24 B 0.175 1.12 1.56 M 24.78 M
WTW Weight Watchers International, Inc 106.8117 30.16 B 6.447 6.42 689.28 K 73.62 M
FLEX Flextronics Intl Ltd 8.6739 28.88 B 0.0472 0.55 3.95 M 34.3 M
CINF Cincinnati Financial 37.7802 28.58 B 0.197 0.52 478.4 K 18.07 M
CTSH Cognizant Tech Sol 51.9449 28.43 B 0.4322 0.84 3.62 M 188.02 M
FWONK Liberty Media F1 Series K 26.1443 27.5 B 0.1628 0.63 956.44 K 25.01 M
FWONA Liberty Media F1 Series A 25.0167 26.18 B 0.1421 0.57 1.08 M 26.92 M
VRSK Verisk Analytics Inc 63.3587 26.11 B 0.3623 0.58 343.6 K 21.77 M
DLTR Dollar Tree Inc 76.66 25.75 B 0.95 1.25 4.37 M 334.83 M
INSM Insmed Inc 16.32 25.47 B 0.20 1.24 384.78 K 6.28 M
PFG Principal Financial Group Inc 33.1981 24.51 B 0.2452 0.74 1.18 M 39.24 M
SBAC SBA Communications 109.5026 19.88 B 0.8899 0.82 583.7 K 63.92 M
SWKS Skyworks Solutions 65.5879 19.48 B 0.5734 0.88 2.44 M 160.36 M
FFIV F5 Networks Inc 113.77 18.05 B 0.91 0.81 1.1 M 125.24 M
NDSN Nordson Corp 67.3657 18.04 B 0.3364 0.5 102.5 K 6.9 M
GEN Gen Digital Inc 9.6275 17.68 B 0.187 1.98 4.64 M 44.64 M
MTSI Macom Technology S 35.16 17.57 B 2.11 6.38 814.82 K 28.65 M
NBIX Neurocrine Bioscienc 36.64 17.09 B 0.81 2.26 1.25 M 45.94 M
LSCC Lattice Semicond 6.04 16.2 B 0.08 1.34 1.84 M 11.08 M
ICLR Icon Plc 57.40 15.55 B 0.48 0.84 198.22 K 11.38 M
PNFP Pinnacle Finl Ptnrs 35.1104 15.55 B 0.2752 0.79 97.67 K 3.43 M
CG The Carlyle Group 14.7676 15.08 B 0.31 2.14 763.68 K 11.28 M
ERIE Erie Indemnity Company 69.9171 14.15 B 0.7869 1.14 29.8 K 2.08 M
SEIC Sei Investments Company 37.5046 12.87 B 0.2101 0.56 472.57 K 17.72 M
CSGP Costar Group Inc 19.576 12.57 B 0.272 1.41 931.75 K 18.24 M
GLPI Gaming & Leisure 16.3233 11.81 B 0.1399 0.86 322 K 5.26 M
AKAM Akamai Technologies 63.75 11.54 B 1.54 2.48 4.86 M 309.79 M
FDS FactSet Research Systems Inc 133.8261 11.52 B 0.7365 0.55 253.07 K 33.87 M
RGEN Repligen Cp 24.86 11.44 B 0.82 3.41 343.84 K 8.55 M
BMRN Biomarin Pharmaceuticals 95.80 11.08 B 1.06 1.12 928.25 K 88.93 M
UHAL A M E R C O 30.3847 11.03 B 0.1625 0.54 245 K 7.44 M
SIRI Sirius XM Holdings 30.8255 10.99 B 0.4854 1.6 4.61 M 141.96 M
ENSG The Ensign Group IN 18.694 10.62 B 0.338 1.84 250.36 K 4.68 M
PODD Insulet Corp 31.43 10.39 B 0.80 2.61 771.64 K 24.25 M
LFUS Littelfuse Inc 85.6929 9.8 B 2.5357 3.05 196.49 K 16.84 M
HSIC Henry Schein Inc 55.6539 9.77 B 0.3018 0.55 1.21 M 67.17 M
PCTY Paylocity Hld Corp 28.73 9.28 B 0.65 2.31 244.78 K 7.03 M
CTRE Caretrust REIT Inc 7.3904 9.18 B 0.0453 0.62 98.3 K 726.48 K
MORN Morningstar Inc 63.2093 9.13 B 0.4473 0.71 62.9 K 3.98 M
MTCH Match Group Inc 16.2822 8.94 B 0.3775 2.37 5.33 M 86.72 M
RMBS Rambus Inc 11.89 8.65 B 0.10 0.85 303.6 K 3.61 M
HQY Healthequity 19.53 8.45 B 0.37 1.93 368.17 K 7.19 M
TTMI TTM Technologies 8.49 7.94 B 0.32 3.92 846.11 K 7.18 M
VIAV Viavi Solutions 7.3967 7.86 B 0.0398 0.54 2.51 M 18.56 M
ALKS Alkermes Plc 70.50 7.76 B 0.87 1.25 1.16 M 81.88 M
IDCC Interdigital Inc 41.611 7.57 B 0.4426 1.08 413.64 K 17.21 M
URBN Urban Outfitters Inc 37.66 7.56 B 0.41 1.1 1.21 M 45.39 M
SLAB Silicon Labs Inc 49.30 7.4 B 1.57 3.29 699.79 K 34.5 M
CROX Crocs Inc 10.55 7.33 B 0.10 0.96 1.01 M 10.63 M
SNEX Stonex Group Inc 6.1541 6.85 B 0.0711 1.17 456.3 K 2.81 M
EXLS Exlservice Holdings 6.232 6.53 B 0.046 0.74 335.77 K 2.09 M
LGND Ligand Pharm 35.2838 6.28 B 0.1871 0.53 280.69 K 9.9 M
MIDD Middleby Corp 102.73 6.24 B 3.11 3.12 526.64 K 54.1 M
NXST Nexstar Media Group Inc 39.6016 6.2 B 0.265 0.67 206.7 K 8.19 M
RDNT Radnet Inc 8.77 6.17 B 0.38 4.53 316.14 K 2.77 M
OTEX Open Text Cp 23.1306 6.05 B 0.252 1.1 434 K 10.04 M
SIGI Selective Ins Group 23.4253 5.99 B 0.1697 0.73 152.34 K 3.57 M
BCPC Balchem Cp 51.713 5.61 B 0.7716 1.51 109.83 K 5.68 M
VEON Veon Ltd ADR 82.6401 5.28 B 1.6064 1.98 125.31 K 10.36 M
GGAL Grupo Fin Galicia ADR 13.4622 5.15 B 0.0973 0.73 498.5 K 6.71 M
MXL Maxlinear Inc 8.35 5.07 B 0.05 0.6 565.5 K 4.72 M
TVTX Travere Therapeutics Inc 13.17 4.96 B 0.08 0.61 353.47 K 4.66 M
LSTR Landstar System 57.4176 4.94 B 0.8035 1.42 396.87 K 22.79 M
CIGI Colliers Intl Grp IN 32.1022 4.89 B 2.0632 6.87 42.49 K 1.36 M
NSIT Insight Enterpr 24.40 4.81 B 0.13 0.54 115.12 K 2.81 M
IRDM Iridium Comm Inc 8.6434 4.78 B 0.5637 6.98 2.18 M 18.8 M
GLNG Golar Lng Ltd 25.2054 4.45 B 0.2918 1.17 1.49 M 37.44 M
CRVL Corvel Cp 12.0733 4.15 B 0.0866 0.72 65.63 K 792.42 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 18.5466 2.02 T 0.3283 1.8 14.21 M 263.57 M
V Visa Inc 61.5481 789.02 B 0.4443 0.73 8.8 M 541.34 M
UNH Unitedhealth Group Inc 92.0885 356.28 B 0.7378 0.81 3.8 M 349.8 M
PM Philip Morris International Inc 47.3562 301 B 0.8038 1.73 5.67 M 268.53 M
MS Morgan Stanley 26.7656 292.81 B 0.1545 0.58 7.8 M 208.72 M
GS Goldman Sachs Group 150.1295 261.39 B 2.4721 1.67 4.08 M 612.47 M
BML-PH Bank of America Corporation 11.0678 260.69 B 0.0786 0.72 9.59 K 106.17 K
C Citigroup Inc 36.6443 201.88 B 0.2139 0.59 13.08 M 479.29 M
UNP Union Pacific Corp 94.9279 176.45 B 0.987 1.05 3.38 M 321.29 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 4.5483 152.29 B 0.0255 0.56 2.2 M 9.99 M
ACN Accenture Plc 72.0072 150.27 B 0.3602 0.5 1.83 M 131.76 M
CB Chubb Ltd 89.3865 138.87 B 0.5643 0.64 780.06 K 69.73 M
BA Boeing Company 130.1744 136.6 B 0.6953 0.54 3.27 M 426.02 M
HDB Hdfc Bank Ltd ADR 11.9826 132.77 B 0.15 1.27 5.36 M 64.26 M
PGR Progressive Corp 19.6272 131.82 B 0.1545 0.79 2.69 M 52.72 M
MO Altria Group 29.4475 126.11 B 0.5324 1.84 7.89 M 232.33 M
IBN Icici Bank Ltd ADR 9.2297 123.69 B 0.0978 1.07 7.68 M 70.89 M
MCK Mckesson Corp 205.7725 122.31 B 1.1773 0.58 1.03 M 212.36 M
CVS CVS Corp 74.0848 109.08 B 0.6572 0.9 6.92 M 512.84 M
NOW Servicenow Inc 73.88 106.66 B 0.56 0.76 1.04 M 76.82 M
ENB Enbridge Inc 25.3849 105.65 B 0.15 0.59 760.8 K 19.31 M
BN Brookfield Corporation 10.5566 95.92 B 0.058 0.55 1.8 M 18.97 M
ING ING Groep N.V. ADR 7.2085 94.32 B 0.2465 3.54 4.66 M 33.57 M
ELV Elevance Health Inc 120.4038 90.37 B 2.3401 1.98 2.1 M 253.37 M
RCL Royal Caribbean Cruises Ltd 66.5522 90.13 B 0.4707 0.71 3.06 M 203.56 M
MSI Motorola Solutions 57.2462 87.29 B 0.2922 0.51 1.59 M 91.14 M
ECL Ecolab Inc 96.3118 86.03 B 0.8635 0.9 1.83 M 176.71 M
HLT Hilton Inc 54.6109 84.41 B 1.3575 2.55 4.53 M 247.16 M
TRV The Travelers Companies Inc 84.3039 80.98 B 0.9778 1.17 1.87 M 157.27 M
CI Cigna Corp 104.5303 78.11 B 1.2445 1.2 1.42 M 148.63 M
USB-PH U.S. Bancorp 15.8345 77.25 B 0.115 0.73 36.82 K 583.06 K
NOC Northrop Grumman Corp 138.5187 76.58 B 1.1662 0.85 1.75 M 242.93 M
ASX Ase Industrial Holding Co. Ltd ADR 4.0868 75.85 B 0.0931 2.33 1.14 M 4.68 M
APO Apollo Global Management Llc C 14.202 72.18 B 0.1596 1.14 1.68 M 23.9 M
AJG Arthur J. Gallagher & Company 38.0406 71.95 B 0.4713 1.25 583.8 K 22.21 M
AON AON Plc 89.9554 71.24 B 1.6988 1.92 1.69 M 151.76 M
DLR Digital Realty Trust 45.7457 69.34 B 0.25 0.55 1.08 M 49.59 M
MS-PA Morgan Stanley 14.1496 67.91 B 0.0757 0.54 96.72 K 1.37 M
MET Metlife Inc 33.6306 64.16 B 0.2535 0.76 7.51 M 252.71 M
CAH Cardinal Health 63.4815 63.51 B 0.7153 1.14 1.93 M 122.54 M
ALL Allstate Corp 55.7723 62.8 B 0.8854 1.61 3.84 M 214.17 M
AFL Aflac Inc 23.7166 62.07 B 0.1458 0.62 4.57 M 108.36 M
EW Edwards Lifesciences Corp 21.9317 60.21 B 0.2534 1.17 5.5 M 120.71 M
CTA-PB E. I. du Pont de Nemours and Company 63.0995 60.05 B 0.8683 1.4 3.84 K 242.55 K
AZO Autozone 620.51 52.33 B 3.85 0.62 188.13 K 116.74 M
VALE Vale S.A. ADR 3.4696 50.94 B 0.0608 1.78 26.55 M 92.12 M
HUM Humana Inc 139.8688 50.82 B 1.5235 1.1 717.56 K 100.36 M
LHX L3Harris Technologies Inc 61.375 50.54 B 0.4167 0.68 1.28 M 78.33 M
F Ford Motor Company 9.0147 50 B 0.0887 0.99 34.29 M 309.07 M
HEI Heico Corp 30.9227 47.9 B 0.1762 0.57 154.69 K 4.78 M
DVN Devon Energy Corp 43.7587 46.64 B 0.2845 0.65 3.88 M 169.95 M
IQV Iqvia Holdings Inc 60.68 45.95 B 0.57 0.95 770.85 K 46.77 M
SPG-PJ Simon Property Group Inc 43.2625 45.86 B 0.5931 1.39 847 36.64 K
CMG Chipotle Mexican Grill 13.3928 45.21 B 0.0922 0.69 26.41 M 353.7 M
PRU Prudential Financial Inc 48.5211 41.86 B 0.6802 1.42 3.14 M 152.26 M
CCL Carnival Corp 37.4289 41.43 B 0.4416 1.19 5.81 M 217.4 M
MET-PA MetLife Inc Preferred Stock Series A 12.9576 41.17 B 0.0973 0.76 32.59 K 422.22 K
MLM Martin Marietta Materials 128.3026 37.76 B 2.6102 2.08 2.85 M 365.41 M
TKO Tko Group Holdings Inc Cl A 11.4197 37.65 B 0.205 1.83 941.7 K 10.75 M
HEI-A HEICO Corporation 23.7589 35.71 B 0.3112 1.33 32.22 K 765.58 K
P Everpure, Inc. 14.93 34.27 B 0.10 0.67 7.19 M 107.35 M
ZTS Zoetis Inc Cl A 41.7253 34.02 B 1.6956 4.24 7.07 M 295.04 M
CNC Centene Corp 29.7725 33.93 B 0.55 1.88 3.15 M 93.8 M
ALL-PB The Allstate Corporation 13.3006 33.32 B 0.0921 0.7 20.66 K 274.8 K
RMD Resmed Inc 56.8413 33.16 B 1.1525 2.07 1.48 M 84.39 M
BIP Brookfield Infrastructure Partners LP 10.7169 31.41 B 0.1866 1.77 419.83 K 4.5 M
LH Laboratory Corp of America Holdings 95.5541 30.19 B 1.0969 1.16 968.65 K 92.56 M
TDY Teledyne Technologies Inc 99.97 29.82 B 2.29 2.34 459.6 K 45.95 M
WST West Pharmaceutical Services 48.704 28.78 B 0.4293 0.89 300.8 K 14.65 M
DGX Quest Diagnostics Inc 56.9928 28.66 B 0.853 1.52 1.49 M 84.67 M
PBA Pembina Pipeline Cor 16.5325 28.34 B 0.2039 1.25 427.2 K 7.06 M
CFG Citizens Financial Group Inc/Ri 16.8087 27.29 B 0.1009 0.6 1.39 M 23.42 M
AER Aercap Holdings N.V. 41.5187 26.64 B 0.3233 0.78 1.24 M 51.3 M
JBL Jabil Inc. 19.812 26.01 B 0.1828 0.93 1.78 M 35.35 M
HPQ HP Inc 11.9323 25.48 B 0.0906 0.77 17.51 M 208.98 M
FTI Technipfmc Plc 27.3668 24.88 B 1.3376 5.14 8.43 M 230.76 M
OMC Omnicom Group Inc 51.8838 24.28 B 0.3018 0.59 2.69 M 139.72 M
SYF Synchrony Financial 26.5555 23.82 B 0.3483 1.33 2.11 M 56.05 M
BRO Brown & Brown 14.6529 23.55 B 0.1129 0.78 933.2 K 13.67 M
SW Smurfit Westrock Plc 26.1566 23.18 B 2.0648 8.57 296 7.74 K
TPL Texas Pacific Land Trust 13.1629 19.19 B 0.1845 1.42 105.3 K 1.39 M
ROL Rollins Inc 8.6034 18.64 B 0.0539 0.63 358.76 K 3.09 M
J Jacobs Engineering Group Inc 31.7353 18.47 B 0.3632 1.16 1.36 M 43.26 M
RGA Reinsurance Group of America Inc 71.3279 17.42 B 0.737 1.04 349.5 K 24.93 M
BALL Ball Corporation 32.2625 17.39 B 0.2228 0.7 3.35 M 108.23 M
CRL Charles River Laboratories Intl 73.14 16.93 B 3.44 4.94 1.24 M 90.53 M
LDOS Leidos Holdings Inc 25.7844 16.56 B 0.3264 1.28 409.7 K 10.56 M
W Wayfair Inc 22.00 15.99 B 0.54 2.52 510.59 K 11.23 M
FICO Fair Isaac and Company 78.3908 15.63 B 0.5091 0.65 128.31 K 10.06 M
EMA Emera Inc 19.8264 15.54 B 0.2397 1.22 12.2 K 241.88 K
CRS Carpenter Technology Corp 33.2069 15.13 B 0.3466 1.05 339.2 K 11.26 M
FIS Fidelity National Information Services 53.1427 14.61 B 0.3834 0.73 969 K 51.5 M
KEP Korea Electric Power Corp ADR 15.3662 14.55 B 0.2574 1.7 418.8 K 6.44 M
BF-A Brown-Forman Corporation 27.8939 14.35 B 0.3951 1.44 7.23 K 201.56 K
TU Telus Corp 9.623 14.05 B 0.0978 1.03 660.2 K 6.35 M
BF-B Brown-Forman Corporation 29.6633 13.94 B 0.3143 1.07 1.12 M 33.28 M
EMBJ Embraer S.A. 34.5858 13.72 B 0.3939 1.15 887.8 K 30.71 M
FN Fabrinet 16.96 13.07 B 0.10 0.59 81.03 K 1.37 M
RDY Dr. Reddy's Laboratories Ltd ADR 8.392 12.55 B 0.1234 1.49 3.73 M 31.31 M
UNM Unumprovident Corp 23.8698 12.43 B 0.3228 1.37 2.07 M 49.47 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BLDP Ballard Power Systems Inc 3.50 1.37 64.32 3.65 M 12.77 M
PNP Pinetree Capital Ltd 16.00 2.00 14.29 4.54 K 72.67 K
ELE Elemental Royalty Corporation 5215.6299 625.8755 13.64 1 5.22 K
FRX Fennec Pharmaceuticals Inc 3.26 0.34 11.64 21.2 K 69.11 K
AETR Aetherion Technologies Inc. 69.50 6.70 10.67 31.88 K 2.22 M
WPRT Westport Fuel Systems Inc 69.50 6.70 10.67 31.88 K 2.22 M
SKE Skeena Resources Ltd 4.40 0.40 10 380 1.67 K
MDP Medexus Pharmaceuticals Inc 4.275 0.375 9.62 300 1.28 K
CIGI Colliers International Group Inc 40.5313 2.6773 7.07 173.88 K 7.05 M
HBP Helix Biopharm 7.85 0.50 6.8 340 2.67 K
ADN Acadian Timber Corp 8.04 0.504 6.69 25.86 K 207.92 K
BU Burcon Nutrascience Corp 49.6278 2.8122 6.01 985 48.88 K
ACQ Autocanada Inc 39.1667 2.1754 5.88 575.1 K 22.52 M
CRRX Carerx Corp 7.2814 0.3936 5.71 3.75 K 27.31 K
PXT Parex Resources Inc 6.039 0.2807 4.87 810.9 K 4.9 M
BBD-B Bombardier Inc Series B 76.00 3.50 4.83 464.72 K 35.32 M
CXI Currency Exchange International Corp 27.40 1.25 4.78 187.2 K 5.13 M
ELVA Electrovaya Inc 3.30 0.15 4.76 4.46 K 14.72 K
DOO Brp Inc 20.7145 0.9297 4.7 65.6 K 1.36 M
WFG West Fraser Timber CO Ltd 65.6562 2.3402 3.7 354.3 K 23.26 M
WILD Wildbrain Ltd 8.535 0.288 3.49 172.5 K 1.47 M
CIU-PC CU Inc Pref C 10.8656 0.3622 3.45 1.03 K 11.21 K
BCE-PZ Bce Inc Pref Z 10.309 0.3389 3.4 1.93 K 19.89 K
BBD-A Bombardier Inc 78.00 2.50 3.31 137.82 K 10.75 M
TGO Terago Inc 6.15 0.19 3.19 400 2.46 K
PSK Prairiesky Royalty Ltd 9.452 0.2913 3.18 878.7 K 8.31 M
III Imperial Metals Corp 9.25 0.27 3.01 27.37 K 253.2 K
SGY Surge Energy Inc 15.4656 0.4309 2.87 237.34 K 3.67 M
BRE Bridgemarq Real Estate Services Inc 5.0142 0.1363 2.79 9.3 K 46.63 K
KEL Kelt Exploration Ltd 7.75 0.21 2.79 870.5 K 6.75 M
MRU Metro Inc 28.9939 0.6838 2.42 905.18 K 26.24 M
CIU-PA CU Inc Pref A 13.1602 0.296 2.3 1.6 K 21.06 K
NFI Nfi Group Inc. 10.4315 0.2313 2.27 25.59 K 266.99 K
AAV Advantage Oil & Gas Ltd 5.88 0.13 2.26 427.89 K 2.52 M
BIP-UN Brookfield Infrastructure Partners L.P 13.1899 0.2873 2.23 368.24 K 4.86 M
ATRL Atkinsrealis Group Inc 39.6026 0.8617 2.22 383.92 K 15.2 M
ONEX Onex Corp 70.0848 1.5045 2.19 72.49 K 5.08 M
SWP Swiss Water Decaffeinated Coffee Inc 3.9008 0.0834 2.18 1.7 K 6.63 K
BIR Birchcliff Energy Ltd 4.9101 0.0964 2 408.2 K 2 M
PPTA Perpetua Resources Corp 5.10 0.10 2 3.28 K 16.73 K
MRC Morguard Corp 139.6231 2.6772 1.95 2.5 K 349.76 K
GDL Goodfellow Inc 4.6995 0.0899 1.95 4.2 K 19.74 K
SYZ Sylogist Ltd 5.9406 0.1074 1.84 15.93 K 94.63 K
AQN-PA Algonquin Power A Cum Rr Prf 11.2189 0.1993 1.81 200 2.24 K
OTEX Open Text Corp 29.6923 0.527 1.81 556 K 16.51 M
EXE Extendicare Inc 3.5662 0.0619 1.77 93.4 K 333.08 K
WCP Whitecap Resources Inc 7.0173 0.1213 1.76 2.1 M 14.77 M
PPL Pembina Pipeline Corp 18.1042 0.3112 1.75 1.71 M 31.04 M
FTS-PH Fortis Inc Pref H 10.8614 0.1821 1.71 7.17 K 77.88 K
MTL Mullen Group Ltd 13.1294 0.216 1.67 223.6 K 2.94 M
PTM Platinum Group Metals Ltd 61.00 1.00 1.67 680 41.48 K
T Telus Corp 12.166 0.1956 1.63 1.97 M 23.99 M
CPX-PC Capital Powr Cum Rat Rest 3 Pref 10.4706 0.1619 1.57 2.32 K 24.29 K
XTD Tdb Split Corp. Class A Shares 4.036 0.059 1.48 3.6 K 14.53 K
PGIC Premium Global Income Split Corp 39.3106 0.5697 1.47 200 7.86 K
CYB Cymbria Corp Cl A 29.68 0.43 1.47 3.96 K 117.38 K
BCE-PY BCE Inc Pref Y 10.0277 0.1442 1.46 2.12 K 21.31 K
BCE-PC BCE Inc Pref AC 9.6592 0.1389 1.46 1.06 K 10.27 K
SGR-U Slate Grocery REIT 4.0976 0.0571 1.41 6.53 K 26.74 K
NOA North American Construction Group Ltd 3.013 0.0415 1.4 66.6 K 200.67 K
DII-B Dorel Industries Inc 12.8661 0.177 1.39 21.9 K 281.79 K
CKI Clarke Inc 6.5828 0.09 1.39 4.6 K 30.28 K
BDI Black Diamond Group Ltd 8.921 0.1219 1.39 144.78 K 1.29 M
BCE-PB BCE Inc Pref AB 10.0112 0.129 1.31 475 4.76 K
ENB Enbridge Inc 31.7171 0.4046 1.29 1.06 M 33.52 M
EFX Enerflex Ltd 13.3558 0.1683 1.28 112.1 K 1.5 M
RCI-B Rogers Communications Inc 30.3184 0.3777 1.26 871.09 K 26.41 M
CTC Canadian Tire Corp Ltd 192.7919 2.3999 1.26 497 95.82 K
TRP-PE TC Energy Corp Pref Series 9 12.9989 0.1618 1.26 4.1 K 53.3 K
BN Brookfield Corporation 13.3546 0.1658 1.26 2.07 M 27.66 M
BCE-PS Bce Inc Pref S 9.9873 0.1235 1.25 7.2 K 71.91 K
WCN Waste Connections Inc 44.9968 0.5491 1.24 76.7 K 3.45 M
IFC Intact Financial Corp 69.4226 0.8319 1.21 335.9 K 23.32 M
BDGI Badger Infrastructure Solutions Ltd 21.4879 0.2556 1.2 258.2 K 5.55 M
WJX Wajax Corp 14.1822 0.1668 1.19 31.82 K 451.28 K
FTS-PK Fortis Inc Pref K 12.6178 0.1477 1.18 18.81 K 237.34 K
PEY Peyto Exploration and Dvlpmnt Corp 7.8668 0.089 1.14 410.1 K 3.23 M
CPX-PE Capital Power Corporation Pref E 10.0583 0.1133 1.14 3.35 K 33.7 K
WSP WSP Global Inc 30.5155 0.3425 1.14 111.24 K 3.39 M
JOY Journey Energy Inc 5.1473 0.0565 1.11 7.1 K 36.55 K
CGI CDN General Inv 13.8216 0.1481 1.08 3.9 K 53.97 K
AQN Algonquin Power and Utilities Corp 5.746 0.061 1.07 320.11 K 1.84 M
PWF-PS Power Financial Corp Pref S 13.4901 0.139 1.04 18.45 K 248.93 K
STN Stantec Inc 28.1371 0.2852 1.02 120.22 K 3.38 M
TA Transalta Corp 8.1848 0.0824 1.02 454.45 K 3.72 M
BCE-PR BCE Inc Pref R 10.1205 0.1018 1.02 8 K 80.99 K
BN-PFE Brookfield Corporation 13.5156 0.1354 1.01 5.25 K 70.96 K
OR Osisko Gold Royalties Ltd 13.8673 0.138 1.01 121.01 K 1.68 M
ACD Accord Financial 7.8497 0.0769 0.99 600 4.71 K
L Loblaw CO 9.9778 0.0974 0.99 2.06 M 20.51 M
PPL-PA Pembina Pipeline Corp Pref A 11.2953 0.1097 0.98 10.15 K 114.7 K
IFC-PA Intact Financ 1 Cl A Non Cum Prf 10.9187 0.105 0.97 12.94 K 141.26 K
POU Paramount Resources Ltd 13.0058 0.1215 0.94 175.42 K 2.28 M
TRZ Transat At Inc 7.50 0.07 0.94 99.56 K 746.68 K
BYL Baylin Technologies Inc 3.22 0.03 0.94 12.8 K 41.22 K
GUD Knight Therapeutics Inc 8.59 0.08 0.94 157.9 K 1.36 M
AOV Amotiv Limited 8.59 0.08 0.94 157.89 K 1.36 M
FFH Fairfax Financial Holdings Ltd 534.2966 4.8702 0.92 7.41 K 3.96 M
ATD Alimentation Couche-Tard Inc. 22.5562 0.2028 0.91 2.6 K 58.65 K
BCE-PD Bce Inc Pref D 9.9584 0.0876 0.89 4.95 K 49.29 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ACRG American Clean Resources Group Inc. 62.50 98.71 M 1.00 1.63 128 8 K
ORBT Orbit International Corporation 3.2238 8.56 M 0.0386 1.21 3.5 K 11.28 K
LIFD LFTD Partners Inc 4.70 1.63 M 0.10 2.17 100 470
MRNJ Metatron Inc 623.9763 1.52 M 77.9971 14.29 5 3.12 K
SEII Sharing Economy International Inc 667.00 1.29 M 9.02 1.37 29 19.34 K
TGHI Touchpoint Group Holdings Inc 267.00 344.25 K 1.515 0.57 319 85.17 K
ZVOI Zovio Inc 10.52 137.92 K 0.07 0.67 75.4 K 793.18 K
ASHI Vapor Hub International Inc. 5.00 60.28 K 1.00 25 2.75 K 13.74 K
AXPWQ Axion Power International Inc 6469.3984 9.6 K 573.9985 9.74 17 109.98 K
SNLP Syntrol Corp 72.00 4.45 K 12.00 20 501 36.07 K
NSLPQ New Source Energy Partners L.P 7.65 3.75 K 0.05 0.66 52.34 K 400.42 K
CYRNQ CYRNQ 51.60 799 0.80 1.57 4.17 K 214.97 K
DOMR Dominion Resources Black Warrior Trust 6.2632 785 0.0573 0.92 28.34 K 177.51 K
MDLM Medley Management Inc 65.3338 612 1.019 1.58 5.51 K 359.99 K
RTNB root9B Holdings Inc 22.50 610 1.95 9.49 3.87 K 87.1 K
ECEZ Ecosciences Inc 5500.00 251 100.00 1.85 2 11 K
FUTL FutureLand Corp 1812.80 67 212.80 13.3 13 23.57 K
IFLM Independent Film Development Corporation 6.00 0.50 9.09 1.54 M 9.23 M
ESINQ ITT Educational Services Inc 7.74 0.56 7.8 411.75 K 3.19 M
SIRC Solar Integrated Roofing Corporation 922.0491 22.50 2.5 4 3.69 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CGNT Copper Giant Resources Corp. 3.50 1.50 75 100 350
OPW Opawica Explorations Inc 6.00 2.00 50 6 36
JJ Jackpot Digital Inc 4.00 1.00 33.33 6.6 K 26.4 K
GIP Green Impact Partners Inc 110.00 15.00 15.79 19 2.09 K
MXL-H MX Gold Corp 3.20 0.30 10.34 75 240
IEI Imperial Equities Inc 4.479 0.3583 8.7 27 K 120.93 K
SKYG Sky Gold Corp 19.50 1.50 8.33 31 604.5
GORO Goldgroup Mining Inc. 5.60 0.40 7.69 185 1.04 K
EPO-H Encanto Potash Corp 3.50 0.25 7.69 1.62 K 5.66 K
BKM Pacific Booker Minerals Inc 6.05 0.38 6.7 3.22 K 19.48 K
GBU Gabriel Resources Ltd 8.00 0.30 3.9 73.9 K 591.2 K
KEEK Personas Social Incorporated 60.00 1.00 1.69 386 23.16 K
RX BioSyent Inc 9.8363 0.1592 1.65 18.4 K 180.99 K
GRZ Gold Reserve Inc 3.4157 0.0537 1.6 4.18 K 14.28 K
© 2026 - CastFwd Corp.