Gainer Valuations for 18 February 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 18 February 2015 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 40.35 11.11 B 2.10 5.49 278.81 K 11.25 M
SIM Grupo Simec S.A. DE C.V. ADR 7.7914 3.74 B 0.0747 0.97 9.21 K 71.74 K
NHC National Healthcare Corp 46.6314 3.29 B 0.4507 0.98 7.1 K 331.08 K
NG Novagold Resources Inc 3.83 3.02 B 0.07 1.86 1.88 M 7.19 M
BHB Bar Harbor Bankshares 14.8597 698.47 M 0.3758 2.59 1.65 K 24.52 K
VKI Invesco Advantage Muni Income Trust II 6.1389 382.16 M 0.0895 1.48 122.5 K 752.02 K
NBH Neuberger Berman Intermediate Fund Inc 8.394 276.68 M 0.0605 0.73 145.2 K 1.22 M
LCTX Lineage Cell Therapeutics Inc 3.7071 273.14 M 0.0772 2.13 122.95 K 455.8 K
GENC Gencor Industries IN 6.56 251.53 M 0.28 4.46 27.33 K 179.26 K
ELLO Ellomay Capital Ltd 8.7482 239.97 M 0.3017 3.57 9.91 K 86.74 K
PLX Protalix Biotherapeutics 19.10 207.07 M 0.10 0.53 14.3 K 273.07 K
EPM Evolution Petroleum Corp 3.4753 142.21 M 0.0514 1.5 58.8 K 204.35 K
BDL Flanigan's Enterprises 28.8733 116.71 M 1.2617 4.57 19.29 K 556.94 K
GLU Gabelli Global Utility 8.9273 113.79 M 0.0644 0.73 4.5 K 40.17 K
CEV Eaton Vance California Muni Income Trust 7.7804 76.95 M 0.1078 1.4 28.46 K 221.42 K
IOR Income Opportunity Realty Trust 6.72 73.2 M 0.32 5 81.6 K 548.38 K
WWR Westwater Resources 1152.00 52.86 M 42.00 3.78 303 349.06 K
AGIG AGIG 31.25 36.75 M 1.25 4.17 982 30.69 K
COHN Cohen & CO Inc 6.5373 32.45 M 0.1181 1.84 927 6.06 K
CVM Cel-Sci Corp 712.50 23.75 M 75.00 11.76 1.15 K 820.09 K
UUU Universal Security Instruments 4.6816 16.02 M 0.1852 4.12 22.5 K 105.34 K
REED Reed's, Inc. 1553.1709 14.82 M 14.408 0.94 47 73 K
CVR Chicago Rivet & Machine Company 23.6061 9.28 M 0.9454 4.17 29.5 K 696.38 K
CANF Can-Fite Biopharma Ltd ADR 12209.9912 5.09 M 510.0029 4.36 54 659.34 K
OPTT Ocean Power Tech Inc 105.50 3.75 M 1.50 1.44 106.76 K 11.26 M
AUMN Golden Minerals Company 13.65 3.4 M 0.2975 2.23 1.64 K 22.41 K
OGEN Oragenics Inc 24300.00 1.6 M 1620.00 7.14 4 97.2 K
MTNB Matinas Biopharma Hl 28.50 1.21 M 1.00 3.64 200 5.7 K
SCPX Scorpius Holdings Inc 96307.8281 12.23 K 10639.4531 12.42 7 674.15 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 23.4011 0.3107 1.35 3.15 K 73.81 K
PCG-P-G Pacific Gas & Electric Company. 4.80% 1st Preferred Stock 22.8011 0.2862 1.27 764 17.42 K
PW-P-A Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock 19.2723 0.0998 0.52 7 K 134.91 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CC Cocoa 2973.00 31.00 1.05 110 327.03 K
FC Feeder Cattle 173.25 1.65 0.96 3.86 K 669.09 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 28.622 5.1 T 0.1979 0.7 179.57 M 5.14 B
META Meta Platforms Inc 76.1127 1.64 T 1.1013 1.47 22.43 M 1.71 B
ASML ASML Holding N.V. ADR 92.97 583.23 B 0.6633 0.72 311.9 K 29 M
CSCO Cisco Systems Inc 20.94 388.94 B 0.1278 0.61 24.5 M 513.11 M
NFLX Netflix Inc 6.7866 262.6 B 0.0729 1.09 103.17 M 700.16 M
AMGN Amgen Inc 113.2653 251.65 B 1.1197 1 3.3 M 373.54 M
KLAC K L A-Tencor Corp 52.3606 197.24 B 0.2932 0.56 1.01 M 53.09 M
PEP Pepsico Inc 70.7627 193.35 B 0.691 0.99 3.47 M 245.72 M
SBUX Starbucks Corporation 37.1899 124.77 B 0.3879 1.05 6.54 M 243.3 M
ADP Automatic Data Processing, Inc. 68.3824 119.24 B 0.3748 0.55 1.76 M 120.64 M
WDC Western Digital Cp 68.9048 108.47 B 1.4097 2.09 3.68 M 253.25 M
EQIX Equinix Inc 175.8337 104.38 B 2.8651 1.66 723.3 K 127.18 M
ADBE Adobe Systems Inc 77.73 92.36 B 0.60 0.78 1.68 M 130.85 M
FTNT Fortinet Inc 6.658 89.98 B 0.058 0.88 6.75 M 44.91 M
SNPS Synopsys Inc 45.16 89.49 B 0.42 0.94 910.83 K 41.13 M
MNST Monster Beverage Cp 20.0466 89.41 B 0.2625 1.33 3.4 M 68.09 M
MELI MercadoLibre Inc 131.2744 77.7 B 0.7523 0.58 388.77 K 51.04 M
HON Honeywell International Inc. Common Stock 74.4669 72.58 B 0.4413 0.6 2.52 M 187.88 M
AEP American Electric Power Company 40.0238 69.88 B 0.8462 2.16 3.71 M 148.59 M
NXPI Nxp Semiconductors 75.4637 64.63 B 1.4498 1.96 2.12 M 159.95 M
FAST Fastenal Company 8.0373 62.61 B 0.084 1.06 8.76 M 70.43 M
EBAY Ebay Inc 21.2413 53.11 B 0.1791 0.85 14.06 M 298.75 M
CCEP Coca-Cola Europacific Partners Plc 20.5006 51.56 B 0.1438 0.71 4.03 M 82.7 M
XEL XCEL Energy Inc 25.4781 51.46 B 0.779 3.15 4.25 M 108.38 M
KDP Keurig Dr Pepper Inc 9.6197 50.27 B 0.1171 1.23 1.38 M 13.25 M
EXC Exelon Corp 16.3578 47.24 B 0.3908 2.45 10.21 M 167.07 M
COHR Coherent Inc 17.37 44.35 B 0.23 1.34 235.5 K 4.09 M
UAL United Airlines Holdings Inc 66.72 39.11 B 1.79 2.76 4.45 M 296.86 M
NBIS Nebius Group N.V. 16.85 38.45 B 0.20 1.2 9.47 M 159.54 M
JD Jd.com Inc ADR 25.464 38.33 B 0.6366 2.56 12.62 M 321.41 M
BIIB Biogen Inc 401.12 37.67 B 3.21 0.81 782.8 K 314 M
ODFL Old Dominion Freight Line Inc 24.538 35.21 B 0.134 0.55 1.44 M 35.38 M
ACGL Arch Capital Grp Ltd 19.0339 35.2 B 0.2315 1.23 1.25 M 23.86 M
RYAAY Ryanair Hlds Plc ADR 23.8153 31.98 B 0.2642 1.12 605.56 K 14.42 M
EXPE Expedia Group Inc 83.8614 30.75 B 0.4421 0.53 2.03 M 170.15 M
KHC Kraft Heinz Company 39.8658 28.91 B 0.2925 0.74 2.56 M 101.93 M
ULTA Ulta Beauty Inc 136.62 28.44 B 0.71 0.52 275.5 K 37.64 M
CTSH Cognizant Tech Sol 53.8855 28.43 B 0.7939 1.5 3.52 M 189.79 M
FWONK Liberty Media F1 Series K 27.3612 27.5 B 0.382 1.42 1.32 M 36.11 M
VRSN Verisign Inc 61.8286 27.43 B 0.4346 0.71 1.14 M 70.19 M
ON On Semiconductor 12.16 26.9 B 0.17 1.42 6.53 M 79.38 M
FWONA Liberty Media F1 Series A 26.0997 26.18 B 0.2978 1.15 1.84 M 48.07 M
CASY Casey's General Stor 83.4673 25.58 B 1.0858 1.32 313.54 K 26.17 M
INSM Insmed Inc 17.81 25.47 B 0.34 1.95 318.43 K 5.67 M
INCY Incyte Corp 78.97 24.85 B 1.17 1.5 768.35 K 60.68 M
RGLD Royal Gold Inc 62.3533 23.88 B 1.4018 2.3 619.2 K 38.61 M
ENTG Entegris Inc 12.9353 21.4 B 0.2681 2.12 324.77 K 4.2 M
ALNY Alnylam Pharmaceuticals 97.21 20.98 B 0.53 0.55 519.3 K 50.48 M
CDW CDW Corporation 33.3086 20.54 B 0.2195 0.66 1.46 M 48.7 M
EVRG Evergy Inc 26.8052 20.29 B 0.7273 2.79 1.93 M 51.72 M
LNT Alliant Energy Corp 22.8786 19.05 B 0.5699 2.55 1.62 M 37.01 M
FFIV F5 Networks Inc 117.62 18.05 B 1.19 1.02 892.08 K 104.93 M
NDSN Nordson Corp 69.2777 18.04 B 0.5134 0.75 153.2 K 10.61 M
MTSI Macom Technology S 34.09 17.57 B 0.38 1.13 735.66 K 25.08 M
PAAS Pan Amer Silver Corp 9.6846 17.47 B 0.194 2.04 2.26 M 21.87 M
LSCC Lattice Semicond 6.185 16.2 B 0.155 2.57 3.93 M 24.29 M
LAMR Lamar Advertis A 34.1577 16.12 B 0.3289 0.97 1.05 M 35.99 M
HTHT Huazhu Group Ltd ADR 4.7327 15.84 B 0.0748 1.61 155.58 K 736.33 K
ICLR Icon Plc 60.59 15.55 B 0.47 0.78 218.61 K 13.25 M
LECO Lincoln Elec Hld 57.3642 15.4 B 0.761 1.34 516.1 K 29.61 M
CG The Carlyle Group 15.2005 15.08 B 0.2245 1.5 1.3 M 19.78 M
CHKP Check Point Software 81.29 14.7 B 0.55 0.68 842.14 K 68.46 M
MKSI Mks Instruments Inc 31.8136 14.31 B 0.1705 0.54 201.7 K 6.42 M
REG Regency Centers Corp 44.0213 14.23 B 0.5497 1.26 601.1 K 26.46 M
ERIE Erie Indemnity Company 71.2518 14.15 B 0.6172 0.87 60.7 K 4.32 M
COKE Coca Cola Bot Cons 9.5384 13.84 B 0.2428 2.61 187.78 K 1.79 M
LULU Lululemon Athletica 66.42 13.03 B 0.42 0.64 1.08 M 71.44 M
TXRH Texas Roadhouse Inc 31.0192 12.51 B 0.8924 2.96 1.52 M 47.17 M
COO Cooper Companies 41.1952 12.16 B 0.4516 1.11 1.7 M 70.16 M
JKHY Jack Henry & Assoc 58.1609 12 B 0.5747 1 330.4 K 19.22 M
GLPI Gaming & Leisure 16.3329 11.81 B 0.1784 1.1 411.9 K 6.73 M
HALO Halozyme Therapeutic 15.02 11.68 B 0.11 0.74 1.41 M 21.13 M
FDS FactSet Research Systems Inc 137.9968 11.52 B 1.3045 0.95 176.69 K 24.38 M
RGEN Repligen Cp 25.51 11.44 B 0.58 2.33 330.06 K 8.42 M
BMRN Biomarin Pharmaceuticals 103.36 11.08 B 1.85 1.82 694.44 K 71.78 M
DPZ Domino's Pizza Inc Common Stock 89.6823 10.99 B 1.039 1.17 366.2 K 32.84 M
VSAT Viasat Inc 64.99 10.24 B 1.52 2.39 378.03 K 24.57 M
BRKR Bruker Corp 18.3796 10.14 B 0.4123 2.29 2.12 M 38.95 M
MDGL Madrigal Pharmaceuticals Inc 85.05 10.05 B 2.80 3.4 25.05 K 2.13 M
LFUS Littelfuse Inc 88.903 9.8 B 0.7194 0.82 84.25 K 7.49 M
TGTX Tg Therapeuticscmn 13.67 9.7 B 0.09 0.66 242.8 K 3.32 M
AAL American Airlines Group 46.816 9.38 B 1.2342 2.71 8.75 M 409.77 M
CTRE Caretrust REIT Inc 7.7014 9.18 B 0.2658 3.57 155.3 K 1.2 M
MTCH Match Group Inc 17.4489 8.94 B 0.1636 0.95 3.72 M 64.97 M
WYNN Wynn Resorts Ltd 137.0152 8.93 B 1.3138 0.97 1.28 M 175.76 M
STRL Sterling Constructio 3.06 8.87 B 0.06 2 298.1 K 912.18 K
CGNX Cognex Cp 19.0615 8.48 B 0.1331 0.7 943.4 K 17.98 M
CORT Corcept Therapeutics 3.29 8.21 B 0.05 1.54 46.32 K 152.39 K
SANM Sanmina Corp 22.72 8.02 B 0.15 0.66 492.96 K 11.2 M
TTMI TTM Technologies 9.00 7.94 B 0.19 2.16 944.91 K 8.5 M
ALKS Alkermes Plc 72.66 7.76 B 1.87 2.64 959.7 K 69.73 M
VICR Vicor Cp 11.74 7.55 B 0.44 3.89 38.49 K 451.91 K
IESC Ies Holdings 7.99 7.38 B 0.09 1.14 6.22 K 49.68 K
CROX Crocs Inc 10.98 7.33 B 0.28 2.62 1.71 M 18.81 M
KTOS Kratos Defns 5.90 7.1 B 0.13 2.25 473.82 K 2.8 M
ZG Zillow Grp Inc Cl A 39.1331 7.05 B 5.0986 14.98 10.57 M 413.69 M
PPC Pilgrim's Pride 21.4748 7.04 B 0.6675 3.21 2.73 M 58.55 M
ARWR Arrowhead Pharma 7.15 6.96 B 0.04 0.56 1.82 M 12.99 M
SNEX Stonex Group Inc 7.4074 6.85 B 0.2015 2.8 447.86 K 3.32 M
CPB Campbell Soup Company 32.7053 6.82 B 0.2902 0.9 2.52 M 82.48 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ABBV Abbvie Inc 37.5088 518.44 B 0.3292 0.89 10.78 M 404.41 M
PG Procter & Gamble Company 66.7979 390.13 B 0.5963 0.9 8.13 M 543.22 M
ORCL Oracle Corporation 38.1762 373.47 B 0.225 0.59 8.66 M 330.65 M
HSBC HSBC Holdings Plc ADR 25.3077 308.53 B 0.2223 0.89 1.82 M 46.07 M
RTX Raytheon Technologies 59.7059 264.91 B 0.3279 0.55 5.52 M 329.7 M
TM Toyota Motor Corp Ltd 102.1892 257.37 B 1.5844 1.57 258.38 K 26.4 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.1633 244.25 B 0.1256 3.11 2.13 M 8.85 M
ANET Arista Networks Inc 4.0738 235.21 B 0.0744 1.86 5.81 M 23.65 M
IBM International Business Machines 98.3306 232.6 B 0.7458 0.76 4.56 M 448.28 M
AXP American Express Company 67.9895 217.47 B 0.5966 0.89 13.42 M 912.22 M
DE Deere & Company 76.0686 186.39 B 2.321 3.15 5.95 M 452.97 M
NVO Novo Nordisk A/S ADR 38.2296 182.45 B 0.6048 1.61 1.75 M 66.97 M
NEE Nextera Energy 21.5392 182.17 B 0.6209 2.97 9.64 M 207.59 M
WELL Welltower Inc 51.2346 181.46 B 0.7478 1.48 2.26 M 115.77 M
SAN Banco Santander ADR 4.539 179.65 B 0.0375 0.83 5.62 M 25.52 M
CRM Salesforce.com Inc 62.0884 176.9 B 0.9165 1.5 2.53 M 157.35 M
UNP Union Pacific Corp 95.8684 176.45 B 0.6296 0.66 2.1 M 201.31 M
DHR Danaher Corp 35.4651 165.29 B 0.2636 0.75 2.94 M 104.27 M
SONY Sony Group Corp ADR 5.0573 158.03 B 0.2563 5.34 25.11 M 126.98 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 4.9375 152.29 B 0.1212 2.52 2.66 M 13.12 M
SCCO Southern Copper Corp 20.2262 150.2 B 0.1712 0.85 1.24 M 25.02 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.3335 145.42 B 0.07 1.33 2.53 M 13.51 M
BA Boeing Company 133.0345 136.6 B 1.1001 0.83 3.72 M 495.17 M
SPGI S&P Global Inc 94.0502 136.57 B 1.6211 1.75 1.49 M 140.44 M
LMT Lockheed Martin Corp 146.7311 135.87 B 0.7389 0.51 902 K 132.35 M
MDT Medtronic Inc 58.939 131.48 B 0.3228 0.55 7.8 M 459.81 M
NEM Newmont Mining Corp 19.2749 130.07 B 0.4285 2.27 8.07 M 155.55 M
PLD Prologis Inc 31.517 126.93 B 0.1792 0.57 2.43 M 76.51 M
CVS CVS Corp 75.1752 109.08 B 0.3971 0.53 3.86 M 290.19 M
SO Southern Company 29.4479 108.94 B 0.8173 2.85 7.46 M 219.72 M
NOW Servicenow Inc 77.48 106.66 B 0.60 0.78 871.2 K 67.5 M
MPC Marathon Petroleum Corp 37.354 106.16 B 0.2892 0.78 4.86 M 181.38 M
GSK Glaxosmithkline Plc ADR 27.5171 103.31 B 0.1658 0.61 3.27 M 89.98 M
AEM Agnico-Eagle Mines Ltd 26.2598 101.51 B 0.4934 1.91 3.39 M 89.08 M
DUK Duke Energy Corp 51.4592 99.88 B 1.0041 1.99 4.84 M 249.13 M
VLO Valero Energy Corp 38.6974 99.49 B 0.3526 0.92 6.66 M 257.56 M
EMR Emerson Electric Company 43.953 94.95 B 0.4108 0.94 3.31 M 145.45 M
ING ING Groep N.V. ADR 7.822 94.32 B 0.0657 0.85 3.41 M 26.66 M
WM Waste Management 43.8617 94.08 B 0.554 1.28 2.56 M 112.24 M
RCL Royal Caribbean Cruises Ltd 66.1308 90.13 B 1.1549 1.78 2.16 M 142.74 M
FCX Freeport-Mcmoran Inc 18.9568 89.51 B 0.3027 1.62 19.41 M 368 M
PWR Quanta Services 28.926 89.12 B 0.6892 2.44 3.73 M 107.87 M
SPG Simon Property Group 112.5148 88.46 B 0.8514 0.76 934.7 K 105.17 M
MCO Moody's Corp 87.9386 88.12 B 0.4386 0.5 988.64 K 86.94 M
SHW Sherwin-Williams Company 86.4366 86.47 B 0.5851 0.68 1.32 M 114.46 M
E Eni S.P.A. ADR 18.6945 79.63 B 0.6287 3.48 571.4 K 10.68 M
BCS Barclays Plc ADR 11.2798 77.09 B 0.0843 0.75 3.29 M 37.08 M
TGT Target Corporation 55.681 75.37 B 0.5111 0.93 4.55 M 253.08 M
RSG Republic Services 33.4869 75.18 B 0.8196 2.51 2.11 M 70.54 M
AJG Arthur J. Gallagher & Company 39.2756 71.95 B 0.2763 0.71 1.17 M 46.06 M
URI United Rentals 92.3854 69.85 B 1.0653 1.17 1.59 M 146.59 M
RELX Relx Plc ADR 13.6387 69.45 B 0.162 1.2 72.4 K 987.44 K
DB Deutsche Bank Ag 24.6203 67.8 B 0.1427 0.58 3 M 73.79 M
GWW W.W. Grainger 197.5568 67.77 B 1.5174 0.77 711.4 K 140.54 M
TAK Takeda Pharmaceutical Co. Ltd ADR 14.828 67.38 B 0.2298 1.57 18.3 K 271.35 K
WPM Wheaton Precious Metals 19.2618 65.38 B 0.4493 2.39 3.98 M 76.68 M
CRH CRH Plc ADR 21.5192 65.01 B 0.3477 1.64 277.9 K 5.98 M
CMI Cummins Inc 104.193 64.22 B 0.8919 0.86 1.26 M 131.64 M
BSX Boston Scientific Corp 16.68 63.81 B 1.84 12.4 55.38 M 923.75 M
NWG Natwest Group Plc ADR 7.3464 63.56 B 0.1807 2.52 311.76 K 2.29 M
DAL Delta Air Lines Inc 39.6134 60.4 B 0.525 1.34 9.89 M 391.76 M
EW Edwards Lifesciences Corp 22.37 60.21 B 0.1967 0.89 5.57 M 124.69 M
D Dominion Resources 46.251 60.02 B 0.9229 2.04 2.97 M 137.57 M
NKE Nike Inc 42.7267 59.23 B 0.8033 1.92 8.14 M 347.95 M
MPLX Mplx LP 30.7719 57.54 B 0.8897 2.98 143.3 K 4.41 M
O Realty Income Corp 30.0443 56.74 B 0.4965 1.68 2.03 M 61.11 M
ETR Entergy Corp 26.0015 53.42 B 0.4535 1.78 2.61 M 67.78 M
SRE Sempra 38.6717 51.51 B 1.2161 3.25 2.46 M 95.26 M
VMRK Vivmark Residential 45.3409 51.18 B 0.5555 1.24 1.67 M 75.93 M
FNV Franco Nev Corp 46.1335 50.81 B 1.8711 4.23 1.37 M 63.19 M
A Agilent Technologies 37.8618 50.8 B 0.9297 2.52 9.01 M 341.03 M
AU Anglogold Ashanti Ltd ADR 10.1356 50.26 B 0.1603 1.61 3.42 M 34.62 M
INFY Infosys Ltd ADR 6.6352 50.18 B 0.06 0.91 8.07 M 53.57 M
WAB Wabtec Corp 87.2111 50.04 B 1.9742 2.32 924.02 K 80.58 M
F Ford Motor Company 8.9926 50 B 0.0555 0.62 22.81 M 205.15 M
VEEV Veeva Systems Inc 31.00 49.61 B 1.10 3.68 2.53 M 78.52 M
MT Arcelormittal ADR 22.9717 48.29 B 0.2453 1.08 3.02 M 69.37 M
HEI Heico Corp 31.1644 47.9 B 0.3726 1.21 265.82 K 8.28 M
WCN Waste Connections Inc 27.8747 47.55 B 0.3306 1.2 1.21 M 33.72 M
VTR Ventas Inc 54.6958 47.32 B 0.9555 1.78 3.05 M 167.03 M
IQV Iqvia Holdings Inc 64.61 45.95 B 0.60 0.94 463.21 K 29.93 M
CMG Chipotle Mexican Grill 13.4914 45.21 B 0.0728 0.54 14.85 M 200.35 M
ED Consolidated Edison Company of New York 43.8996 43.78 B 1.0671 2.49 2.33 M 102.13 M
ROK Rockwell Automation Inc 95.5453 43.33 B 0.5082 0.53 1.16 M 110.97 M
YUM Yum! Brands 46.4906 43.28 B 0.2735 0.59 4.81 M 223.56 M
WDS Woodside Energy Group Ltd 18.1786 41.86 B 0.7468 4.28 52.07 K 946.56 K
CCL Carnival Corp 37.4755 41.43 B 0.709 1.93 5.34 M 200.12 M
CBRE CBRE Group Inc 35.00 39.82 B 0.23 0.66 1.71 M 59.86 M
FIX Comfort Systems USA 15.9588 39.18 B 0.2223 1.41 111.11 K 1.77 M
SYY Sysco Corp 29.698 38.58 B 0.253 0.86 5.38 M 159.68 M
WEC Wisconsin Energy Corp 36.4502 38.54 B 0.8377 2.35 1.89 M 68.87 M
CIEN Ciena Corp 20.30 38.19 B 0.11 0.54 1.69 M 34.26 M
MLM Martin Marietta Materials 132.7537 37.76 B 1.1723 0.89 985.51 K 130.83 M
PEG Public Service Enterprise Group Inc 27.378 37.4 B 0.6011 2.24 3.19 M 87.38 M
CCI Crown Castle International Corp 55.242 37.37 B 0.3758 0.68 4.12 M 227.39 M
GFI Gold Fields Ltd ADR 3.3876 36.56 B 0.0532 1.6 4.86 M 16.46 M
IX Orix Corp ADR 3.5201 36.53 B 0.0731 2.12 68 K 239.37 K
HEI-A HEICO Corporation 23.4779 35.71 B 0.2058 0.88 72.92 K 1.71 M
EXR Extra Space Storage Inc 43.1858 34.94 B 0.4949 1.16 566.7 K 24.47 M
HSY Hershey Foods Corp 81.7355 34.87 B 0.7948 0.98 1.27 M 103.57 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HMMC Hemlo Mining Corp. 11.25 2.25 25 442 4.97 K
CSCI Cosciens Biopharma Inc 8300.00 1500.00 22.06 11 91.3 K
WEED Canopy Growth Corp 23.00 3.70 19.17 53.59 K 1.23 M
SKE Skeena Resources Ltd 4.40 0.40 10 375 1.65 K
RIC Richmont Mines 10.5367 0.7594 7.77 79.8 K 840.84 K
TGO Terago Inc 6.48 0.38 6.23 1.2 K 7.78 K
ELD Eldorado Gold 32.4161 1.834 6 1.98 M 64.31 M
TXG Torex Gold Resources Inc 12.6455 0.697 5.83 1.84 M 23.23 M
TXR Torex Resources Inc. 12.5825 0.6935 5.83 183.71 K 2.31 M
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 6.9964 0.3523 5.3 2.7 K 18.89 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 18.4505 0.9173 5.23 565.07 K 10.43 M
FNV Franco-Nevada Corp 57.2064 2.7878 5.12 584.9 K 33.46 M
DRM Dream Unlimited Corp 17.3068 0.8187 4.97 141.5 K 2.45 M
AAV Advantage Oil & Gas Ltd 6.66 0.30 4.72 877.05 K 5.84 M
FVI Fortuna Mines Inc 5.59 0.25 4.68 300.2 K 1.68 M
BYL Baylin Technologies Inc 3.44 0.14 4.24 3.9 K 13.42 K
OGC Oceanagold Corp 7.1325 0.2743 4 124.83 K 890.37 K
FM First Quantum Minerals Ltd 13.9618 0.4872 3.62 3.07 M 42.91 M
K Kinross Gold Corp 3.1053 0.108 3.6 2.2 M 6.84 M
DRT Dirtt Environmental Solutions Ltd 4.2794 0.1406 3.4 467.04 K 2 M
AG First Majestic Silver Corp 7.4794 0.2368 3.27 270.44 K 2.02 M
MDI Major Drilling Grp 7.06 0.2185 3.19 85.45 K 603.31 K
DIR-UN Dream Industrial Real Estate Investment Trust 4.5001 0.1366 3.13 310.11 K 1.4 M
WPM Wheaton Precious Metals Corp 23.7532 0.6779 2.94 941.05 K 22.35 M
CRRX Carerx Corp 7.0846 0.1968 2.86 635 4.5 K
AGI Alamos Gold Inc Cls A 6.4221 0.1759 2.82 724.91 K 4.66 M
FRX Fennec Pharmaceuticals Inc 3.48 0.09 2.65 1.5 K 5.22 K
NG Novagold Res Inc 4.76 0.12 2.59 188.8 K 898.69 K
AEM Agnico Eagle Mines Ltd 32.5035 0.779 2.46 1.59 M 51.84 M
CIU-PA CU Inc Pref A 13.1333 0.3068 2.39 52.9 K 694.75 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 7.7497 0.1774 2.34 14.15 K 109.65 K
PDV Prime Dividend Corp Cl A 4.8598 0.1101 2.32 1.41 K 6.85 K
PAAS Pan American Silver Corp 11.9787 0.269 2.3 169.98 K 2.04 M
ABX Barrick Mining Corp 12.2039 0.2728 2.29 2.3 M 28.03 M
OR Osisko Gold Royalties Ltd 14.1001 0.3018 2.19 244.31 K 3.44 M
GFP Greenfirst Forest Products Inc 4.7758 0.0974 2.08 3.77 K 17.98 K
OLY Olympia Financial Group Inc 14.6643 0.2979 2.07 100 1.47 K
CJT Cargojet Inc 23.2297 0.4671 2.05 4.6 K 106.86 K
CXI Currency Exchange International Corp 30.00 0.60 2.04 74.7 K 2.24 M
LIF Labrador Iron Ore Royalty Corp 6.0555 0.1204 2.03 331.71 K 2.01 M
BN-PFE Brookfield Corporation 13.5373 0.2655 2 3.25 K 44 K
PPTA Perpetua Resources Corp 5.10 0.10 2 5.18 K 26.42 K
PBL Pollard Banknote Ltd 5.5368 0.1085 2 4.15 K 22.99 K
TECK-B Teck Resources Limited 17.1638 0.3362 2 4.41 M 75.74 M
VCM Vecima Networks Inc 8.097 0.1539 1.94 22.5 K 182.18 K
BN-PK Brookfield Asset Management Inc Pref K 7.6368 0.1405 1.87 4.08 K 31.14 K
CPX Capital Power Corp 12.8308 0.2334 1.85 306.5 K 3.93 M
TECK-A Teck Resources Limited 19.299 0.3498 1.85 4.92 K 94.99 K
BEP-UN Brookfield Renewable Partners L.P 10.516 0.1844 1.78 201.33 K 2.12 M
TA Transalta Corp 8.3197 0.1424 1.74 1.07 M 8.92 M
TCW Trican Well 3.5208 0.0598 1.73 916.05 K 3.23 M
WCN Waste Connections Inc 43.7644 0.732 1.7 129.43 K 5.66 M
EMA-PC Emera Srs C Cum Rr Prf 12.4564 0.2068 1.69 1.56 K 19.43 K
EVT Economic Investment 4.9615 0.0817 1.67 2 K 9.92 K
EFN Element Fleet Management Corp 9.3775 0.1516 1.64 1.55 M 14.51 M
BN-PR Brookfield Corporation 12.3456 0.1908 1.57 12.15 K 149.97 K
ESI Ensign Energy Services Inc 3.3663 0.0518 1.56 343.4 K 1.16 M
INC-UN Income Financial Trust 3.9875 0.0606 1.54 2.98 K 11.88 K
PD Precision Drilling Corp 158.40 2.40 1.54 2.3 M 363.55 M
CU-PC Canadian Util Cum Red Sec Y Prf 14.0306 0.2081 1.51 38.84 K 545.02 K
MRD Melcor Dev 10.8956 0.1575 1.47 12.87 K 140.18 K
CGX Cineplex Inc 39.5202 0.5629 1.44 151.38 K 5.98 M
BPO-PA Brookfield Office Properties Inc Pref A 11.0323 0.156 1.43 2.2 K 24.27 K
SEC Senvest Capital 162.21 2.20 1.37 1.2 K 194.65 K
DXT Dexterra Group Inc 6.0536 0.0821 1.37 14.02 K 84.87 K
III Imperial Metals Corp 9.95 0.13 1.32 60.27 K 599.73 K
ACX Act Energy Technologies Ltd 9.6239 0.1218 1.28 13.17 K 126.75 K
LAS-A Lassonde Industries Inc 115.617 1.4583 1.28 1.59 K 183.37 K
NPI Northland Power Inc 8.8938 0.1097 1.25 135.42 K 1.2 M
CGO Cogeco Inc Sv 42.5585 0.5212 1.24 23.18 K 986.46 K
HBM Hudbay Minerals Inc 10.2903 0.126 1.24 411.8 K 4.24 M
WRG Western Energy Services Corp 793.20 9.60 1.23 732 580.62 K
AI Atrium Mortgage Investment Corp 5.5079 0.0651 1.2 12.6 K 69.4 K
CCL-B CCL Industries Inc 22.8346 0.2689 1.19 256.21 K 5.85 M
MAL Magellan Aero 11.1899 0.1317 1.19 24.2 K 270.8 K
BCE-PK BCE Inc Pref AK 10.3381 0.1201 1.18 23.07 K 238.5 K
CSW-A Corby Spirit and Wine Limited 12.3001 0.142 1.17 27.97 K 344 K
ENB-PJ Enbridge Inc Pref 7 10.6743 0.1187 1.12 8.09 K 86.39 K
TCS Tecsys Inc J 8.0489 0.0884 1.11 2.4 K 19.32 K
PPL-PG Pembina Pipeline Corp Pref G 12.9508 0.1399 1.09 6.59 K 85.35 K
RBA Rb Global Inc 26.3729 0.2762 1.06 78 K 2.06 M
WPK Winpak Ltd 29.8649 0.3075 1.04 115.73 K 3.46 M
CNR Canadian National Railway Co. 71.2504 0.7279 1.03 1 M 71.29 M
CHR Chorus Aviation Inc 33.2636 0.3395 1.03 359.19 K 11.95 M
KBL Kbro Linen Inc 35.5902 0.3593 1.02 3.2 K 113.89 K
BRE Bridgemarq Real Estate Services Inc 5.0286 0.0503 1.01 12.1 K 60.85 K
CEF Sprott Physical Gold Silver Trust 15.3432 0.1496 0.98 84.37 K 1.29 M
FIH-U Fairfax India Holdings Corporation 10.45 0.10 0.97 93.7 K 979.16 K
CU Canadian Utilities Ltd Cl A NV 24.4847 0.2326 0.96 131.78 K 3.23 M
ADEN Adentra Inc 11.4508 0.1075 0.95 10.1 K 115.65 K
SRU-UN SmartCentres Real Estate Investment Trust 14.7813 0.1357 0.93 150.46 K 2.22 M
BBD-PC Bombardier Inc Pref C 5.4672 0.0497 0.92 20.29 K 110.91 K
FTT Finning Intl 16.9619 0.1511 0.9 598.85 K 10.16 M
CHP-UN Choice Properties Real Estate Investment Trust 6.1134 0.0544 0.9 750.41 K 4.59 M
CU-PG Canadian Utilities Ltd Pref G 12.9089 0.1085 0.85 40.97 K 528.84 K
FTS-PH Fortis Inc Pref H 10.8395 0.0893 0.83 13.11 K 142.05 K
GWO-PG Great West Lifeco Inc Pref G 13.6532 0.1118 0.83 1.45 K 19.8 K
KXS Kinaxis Inc 21.99 0.18 0.83 12.2 K 268.28 K
SSRM Ssr Mining Inc 7.0488 0.0575 0.82 351.8 K 2.48 M
CFW Calfrac Well Services Ltd 493.00 4.00 0.82 14.16 K 6.98 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 5.9897 259.39 B 0.0532 0.9 325 1.95 K
MBGAF Mercedes-Benz Group AG 66.0836 44.77 B 0.7756 1.19 61.2 K 4.04 M
BRDCY Bridgestone Corporation 15.5477 33.47 B 0.2366 1.55 17.64 K 274.34 K
AKRBF AKRBF 3.7546 21.18 B 0.8566 29.56 6 K 22.53 K
LUGDF Lundin Gold Inc 3.0812 17.32 B 0.0195 0.64 2.5 K 7.7 K
LNWO Light & Wonder, Inc. 13.99 6.04 B 0.08 0.58 437.8 K 6.12 M
HOS Hornbeck Offshore Services, Inc 16.95 1.74 B 0.33 1.99 2.98 M 50.54 M
MRNJ Metatron Inc 623.9763 1.52 M 77.9971 14.29 1 623.98
TGHI Touchpoint Group Holdings Inc 271.20 344.25 K 7.185 2.72 173 46.92 K
ERFB ERF Wireless Inc 6.00 84.13 K 1.00 20 5.23 M 31.36 M
USRM U.S. Stem Cell Inc 9.50 64.15 K 0.25 2.7 4.49 K 42.63 K
AMBS Amarantus BioScience Holdings Inc 12.15 63.04 K 0.225 1.89 32.39 K 393.5 K
RGGI Resgreen Group International Inc 6.00 48.75 K 1.00 20 11 66
CBRI CMTSU Liquidation Inc 4.08 8.16 K 0.03 0.74 161.67 K 659.62 K
GPHBF G6 Materials Corp 5.68 1.99 K 0.15 2.71 2.1 K 11.93 K
SIMPQ Simply Inc 420.00 1.55 K 42.50 11.26 1.28 K 538.02 K
SYNE Synthesis Energy Systems Inc 52.48 157 10.8672 26.12 6.8 K 356.92 K
PEHD Perigee Holdings Inc. 27.012 130 0.212 0.79 29 783.35
PZOO Pazoo Inc 187.50 15.00 8.7 54 10.12 K
ESINQ ITT Educational Services Inc 7.92 0.33 4.35 373.17 K 2.96 M
SRSCQ Sears Canada Inc 9.79 0.33 3.49 21.72 K 212.61 K
PQEFF Petroteq Energy Inc 22.80 0.507 2.27 31.5 K 718.31 K
PBYA ProBility Media Corporation 4.13 0.09 2.23 4.47 K 18.47 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 15.75 62.27 M 0.75 5 760 11.97 K
RTM RT Minerals Corp 25.00 10.00 66.67 924 23.1 K
WLR Walker Lane Resources Ltd. 8.75 1.75 25 1.18 K 10.3 K
LTV Leonovus Inc 4.80 0.60 14.29 2.53 K 12.16 K
NAR North Arrow Minerals Inc 6.50 0.50 8.33 950 6.17 K
PUMA Puma Exploration Inc 15.00 1.00 7.14 5.7 K 85.5 K
SRC Stakeholder Gold Corp 15.20 0.80 5.56 1.79 K 27.28 K
OGW Ongwe Minerals Inc. 6.40 0.32 5.26 806 5.16 K
HEM Hemostemix Inc 17.80 0.80 4.71 575 10.23 K
BTR Bonterra Resources Inc 3.70 0.15 4.23 45.97 K 170.09 K
NCP Nickel Creek Platinum Corp. 56.00 2.00 3.7 799 44.74 K
CNS Contagious Gaming Inc 4.20 0.10 2.44 3.37 K 14.15 K
© 2026 - CastFwd Corp.