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

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

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMO Imperial Oil Ltd 30.1079 58.31 B 0.2698 0.9 349.9 K 10.53 M
CBOE CBOE Global Markets Inc 54.1677 36.81 B 0.3353 0.62 489.3 K 26.5 M
SEB Seaboard Corporation 3826.6924 3.62 B 24.4673 0.64 300 1.15 M
NHC National Healthcare Corp 46.3115 3.29 B 0.3925 0.85 9 K 416.8 K
CIX Compx International Inc 6.8927 500.32 M 0.1199 1.77 759 5.23 K
FRD Friedman Industries Inc 5.7707 270.98 M 0.1425 2.53 53.4 K 308.16 K
BKTI Bk Technologies Inc 24.8759 261.44 M 0.2392 0.97 2.09 K 52.02 K
GENC Gencor Industries IN 6.48 251.53 M 0.04 0.62 11.22 K 72.72 K
PLX Protalix Biotherapeutics 20.00 207.07 M 0.40 2.04 31.83 K 636.62 K
PED Pedevco Corp 162.00 192.87 M 4.00 2.53 356 57.67 K
ESP Espey Mfg. & Electronics 20.9256 147.09 M 0.2432 1.18 12.8 K 267.85 K
BDL Flanigan's Enterprises 31.5783 116.71 M 3.0593 10.73 24.71 K 780.17 K
WYY Widepoint Corp 16.00 62.39 M 0.20 1.27 51.63 K 826.08 K
IBIO Ibio Inc 4950.00 51.03 M 300.00 6.45 661 3.27 M
FSP Franklin Street Properties 7.1566 40.53 M 0.1384 1.97 372.1 K 2.66 M
COHN Cohen & CO Inc 6.6949 32.45 M 0.3151 4.94 251 1.68 K
CPHI China Pharma Holdings 41.90 24.3 M 0.70 1.7 2.84 K 119.16 K
CVM Cel-Sci Corp 675.00 23.75 M 7.50 1.12 665 448.88 K
JOB General Employment Enterprises 6.80 21.35 M 0.05 0.74 10.38 K 70.56 K
RVP Retractable Technologies 4.23 16.63 M 0.03 0.71 37 K 156.51 K
REED Reed's, Inc. 1593.5129 14.82 M 25.9342 1.65 155 246.99 K
ACCS Access Newswire Inc 11.0719 12.88 M 0.0578 0.52 881 9.75 K
CVR Chicago Rivet & Machine Company 23.8081 9.28 M 0.1299 0.55 10.8 K 257.13 K
TOVX Theriva Biologics Inc 19512.50 7.61 M 1487.50 8.25 224 4.37 M
INUV Inuvo Inc 13.80 6.46 M 0.20 1.47 8.06 K 111.23 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 24.0461 0.5158 2.19 2.08 K 50.14 K
GGN-P-B GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference 18.4352 0.0956 0.52 5.45 K 100.49 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
BTC-USD Bitcoin 238.892 1.46 T 2.915 1.24 16.4 M 3.92 B

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HE Lean Hogs 68.33 0.93 1.38 22.98 K 1.57 M
ZB US Treasury Bond Futures 145.3438 1.3125 0.91 324.29 K 47.13 M
CC Cocoa 3001.00 22.00 0.74 75 225.07 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 29.5737 5.1 T 0.7783 2.7 283.9 M 8.4 B
MSFT Microsoft Corporation 37.7716 4.05 T 0.2524 0.67 32.52 M 1.23 B
AVGO Broadcom Inc. 8.6267 1.53 T 0.0604 0.71 23.85 M 205.78 M
COST Costco Wholesale 123.6907 472.46 B 0.7085 0.58 1.59 M 196.33 M
AZN Astrazeneca Plc ADR 47.3137 293.73 B 0.4915 1.05 1.03 M 48.91 M
GILD Gilead Sciences Inc 72.1984 210.01 B 1.3125 1.85 8.93 M 644.51 M
ADP Automatic Data Processing, Inc. 69.6159 119.24 B 0.3748 0.54 1.8 M 125.41 M
CME CME Group Inc 60.8681 109 B 0.4742 0.79 916.6 K 55.79 M
CSX CSX Corp 10.011 93.51 B 0.0615 0.62 11.58 M 115.93 M
MNST Monster Beverage Cp 20.3525 89.41 B 0.1425 0.71 4.61 M 93.88 M
NTES Netease Inc ADR 18.3831 83.01 B 0.3227 1.79 2.08 M 38.29 M
ROST Ross Stores Inc 44.2799 76.03 B 0.4099 0.93 2.56 M 113.48 M
ORLY O'Reilly Automotive 13.9014 72.25 B 0.1787 1.3 10.34 M 143.7 M
AEP American Electric Power Company 40.0035 69.88 B 0.2505 0.63 2.14 M 85.46 M
XEL XCEL Energy Inc 25.5343 51.46 B 0.3229 1.28 3.25 M 82.88 M
EXC Exelon Corp 16.30 47.24 B 0.1882 1.17 10.35 M 168.76 M
TRI Thomson Reuters Corporation Common Shares 30.3087 46.94 B 0.3431 1.14 826.4 K 25.05 M
COHR Coherent Inc 17.65 44.35 B 0.11 0.63 293.6 K 5.18 M
UAL United Airlines Holdings Inc 68.84 39.11 B 0.83 1.22 5.12 M 352.25 M
NTAP Netapp Inc 29.0804 34.58 B 0.2341 0.81 2.58 M 74.9 M
GMAB Genmab A/S ADR 7.39 34.31 B 0.09 1.23 9.5 K 70.2 K
ESLT Elbit Systems Ltd 56.4533 33.84 B 0.3664 0.65 13.5 K 762.12 K
RYAAY Ryanair Hlds Plc ADR 24.4608 31.98 B 0.2076 0.86 1.16 M 28.43 M
EXPE Expedia Group Inc 89.1191 30.75 B 2.3044 2.65 3.52 M 314.07 M
FWONK Liberty Media F1 Series K 27.4178 27.5 B 0.1839 0.68 1.24 M 33.96 M
CASY Casey's General Stor 84.4887 25.58 B 0.6165 0.74 253.54 K 21.42 M
INCY Incyte Corp 83.41 24.85 B 0.92 1.12 1.15 M 95.56 M
AXON Axon Enterprise Inc 27.76 24.69 B 0.18 0.65 1.4 M 39 M
RGLD Royal Gold Inc 61.352 23.88 B 0.4092 0.67 413.5 K 25.37 M
ALNY Alnylam Pharmaceuticals 104.10 20.98 B 1.71 1.67 753 K 78.39 M
JBHT J B Hunt Transport 77.3422 20.91 B 0.5949 0.78 663.91 K 51.35 M
FSLR First Solar Inc 49.64 20.59 B 0.62 1.26 3.23 M 160.24 M
CDW CDW Corporation 33.4039 20.54 B 0.2621 0.79 1.1 M 36.65 M
SWKS Skyworks Solutions 68.4906 19.48 B 1.3578 2.02 3.43 M 234.93 M
LNT Alliant Energy Corp 22.8961 19.05 B 0.1688 0.74 1.15 M 26.29 M
TSEM Tower Semiconductor 15.76 17.29 B 2.07 15.12 8.56 M 134.94 M
LSCC Lattice Semicond 6.40 16.2 B 0.07 1.11 1.64 M 10.52 M
NWS News Cp Cl B 14.8372 15.77 B 0.2019 1.38 1.34 M 19.93 M
ICLR Icon Plc 61.94 15.55 B 1.63 2.7 514.88 K 31.89 M
ZBRA Zebra Technologies 91.49 15.38 B 0.49 0.54 267.52 K 24.48 M
CHRW C.H. Robinson Ww 56.2061 14.96 B 0.4918 0.88 885.1 K 49.75 M
NWSA News Cp Cl A 15.1469 14.29 B 0.1574 1.05 2.13 M 32.25 M
REG Regency Centers Corp 44.0575 14.23 B 0.4877 1.12 499.5 K 22.01 M
ERIE Erie Indemnity Company 71.7532 14.15 B 0.4012 0.56 33.8 K 2.43 M
ARCC Ares Capital Corp 5.8209 13.97 B 0.0443 0.77 1.26 M 7.33 M
COKE Coca Cola Bot Cons 9.5217 13.84 B 0.0482 0.51 181.43 K 1.73 M
TXRH Texas Roadhouse Inc 32.1976 12.51 B 0.7798 2.48 2.21 M 71.01 M
HALO Halozyme Therapeutic 15.52 11.68 B 0.155 1.01 1.31 M 20.39 M
RGEN Repligen Cp 25.74 11.44 B 0.29 1.14 444.98 K 11.45 M
TECH Bio-Techne Cp 22.5472 11.44 B 0.3047 1.37 725.94 K 16.37 M
BMRN Biomarin Pharmaceuticals 107.83 11.08 B 0.67 0.63 1.36 M 146.25 M
UHAL A M E R C O 31.4654 11.03 B 0.7157 2.33 137 K 4.31 M
DPZ Domino's Pizza Inc Common Stock 92.0157 10.99 B 1.7611 1.95 922.4 K 84.88 M
SMTC Semtech Corp 27.77 10.87 B 0.19 0.69 373.35 K 10.37 M
ENSG The Ensign Group IN 19.3122 10.62 B 0.894 4.85 566.36 K 10.94 M
BRKR Bruker Corp 18.2933 10.14 B 0.2972 1.65 1.54 M 28.17 M
MDGL Madrigal Pharmaceuticals Inc 83.65 10.05 B 2.45 3.02 18.75 K 1.57 M
DRS Leonardo DRS, Inc. Common Stock 4.7831 9.71 B 0.1581 3.42 66.25 K 316.88 K
AAL American Airlines Group 48.7149 9.38 B 0.2753 0.57 9.51 M 463.22 M
PCTY Paylocity Hld Corp 30.40 9.28 B 0.19 0.63 396.11 K 12.04 M
SAIA Saia Inc 46.68 9.12 B 0.54 1.17 210.43 K 9.82 M
HQY Healthequity 19.75 8.45 B 0.33 1.7 159.29 K 3.15 M
CORT Corcept Therapeutics 3.42 8.21 B 0.05 1.48 164.43 K 562.35 K
DSGX Descartes Sys Group 15.40 8.1 B 0.13 0.85 37.61 K 579.22 K
ALKS Alkermes Plc 73.64 7.76 B 0.40 0.55 1.06 M 78.37 M
CYTK Cytokinetics 8.00 7.68 B 0.06 0.76 599.09 K 4.79 M
IDCC Interdigital Inc 42.7174 7.57 B 0.377 0.89 493.02 K 21.06 M
URBN Urban Outfitters Inc 38.54 7.56 B 0.20 0.52 648.8 K 25 M
AMRX Amneal Pharmaceuticals Inc 40.99 7.41 B 0.64 1.59 895.69 K 36.71 M
IESC Ies Holdings 8.08 7.38 B 0.12 1.51 7.46 K 60.28 K
KTOS Kratos Defns 5.90 7.1 B 0.06 1.03 345.21 K 2.04 M
ARWR Arrowhead Pharma 7.83 6.96 B 0.45 6.1 2.73 M 21.35 M
SNEX Stonex Group Inc 7.7274 6.85 B 0.2607 3.49 479.25 K 3.7 M
CPB Campbell Soup Company 32.6293 6.82 B 0.3939 1.22 2.11 M 68.98 M
AVAV Aerovironment Inc 28.13 6.45 B 0.25 0.9 120.36 K 3.39 M
NXST Nexstar Media Group Inc 41.3049 6.2 B 0.2649 0.65 183.45 K 7.58 M
HOMB Home Bancshares Inc 12.1477 6.06 B 0.1068 0.89 335.6 K 4.08 M
MKTX Marketaxess Holdings 72.3885 5.83 B 0.9944 1.39 154.06 K 11.15 M
SBRA Sabra REIT 13.571 5.62 B 0.298 2.25 429.09 K 5.82 M
AUB Atlantic Union Bancshares Corp 15.3564 5.62 B 0.2529 1.67 116.88 K 1.79 M
BCPC Balchem Cp 55.8719 5.61 B 0.4517 0.82 192.71 K 10.77 M
OZK Bank Ozk 25.9151 5.55 B 0.1596 0.62 353.28 K 9.16 M
CAKE Cheesecake Fact 39.4285 5.53 B 0.2991 0.76 625.2 K 24.65 M
CACC Credit Acceptance 182.49 5.43 B 10.23 5.94 82.98 K 15.14 M
PTCT Ptc Therapeutics 64.96 5.43 B 9.77 17.7 2.36 M 153.17 M
MMSI Merit Medical Sys 18.07 5.3 B 0.23 1.29 244.01 K 4.41 M
OMAB Grupo Aeroportuario ADR 21.4622 5.3 B 0.2142 1.01 11.41 K 244.91 K
NWE Northwestern Corp 34.6059 5.17 B 0.2657 0.77 177.18 K 6.13 M
GGAL Grupo Fin Galicia ADR 16.1321 5.15 B 0.7927 5.17 743.8 K 12 M
LIVN Livanova Plc OR Sh 59.57 5.1 B 1.27 2.18 393.9 K 23.46 M
TVTX Travere Therapeutics Inc 14.69 4.96 B 0.19 1.31 361.35 K 5.31 M
LSTR Landstar System 59.8449 4.94 B 0.8873 1.5 658.71 K 39.42 M
CIGI Colliers Intl Grp IN 35.0512 4.89 B 0.4743 1.37 22.59 K 791.74 K
IRDM Iridium Comm Inc 9.085 4.78 B 0.0846 0.94 967.8 K 8.79 M
SYNA Synaptics Inc 82.71 4.65 B 0.485 0.59 705.44 K 58.35 M
CDNA Caredx Inc 6.14 4.44 B 0.04 0.66 46.9 K 287.98 K
ITRI Itron Inc 36.25 4.38 B 1.12 3.19 296.94 K 10.76 M
IPAR Inter Parfums Inc 22.2043 4.36 B 0.1774 0.81 40.83 K 906.62 K
MYRG MYR Group Inc 26.53 4.35 B 0.29 1.11 81.6 K 2.16 M
ENPH Enphase Energy Inc 13.51 3.85 B 0.21 1.58 607.3 K 8.2 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PG Procter & Gamble Company 66.1242 390.13 B 0.4027 0.61 7.92 M 523.65 M
UNH Unitedhealth Group Inc 97.5794 356.28 B 3.1688 3.36 7.06 M 688.91 M
BAC-PL Bank of America Corporation 613.4323 244.93 B 3.1377 0.51 385 236.17 K
ANET Arista Networks Inc 4.3156 235.21 B 0.0343 0.8 17.3 M 74.66 M
AXP American Express Company 68.4326 217.47 B 0.4005 0.59 6.87 M 470.04 M
WFC-PL Wells Fargo & Company 766.3018 189.07 B 4.3299 0.57 3.87 K 2.96 M
WELL Welltower Inc 51.615 181.46 B 0.4198 0.82 2.95 M 152.45 M
BUD Anheuser-Busch Inbev S.A. ADR 100.9771 167.55 B 1.3703 1.38 1.62 M 163.52 M
UL Unilever Plc ADR 34.9267 143.44 B 0.4062 1.18 2.4 M 83.74 M
LMT Lockheed Martin Corp 151.9185 135.87 B 1.1823 0.78 1.44 M 218.85 M
MDT Medtronic Inc 59.5022 131.48 B 0.3454 0.58 6.05 M 360.08 M
NEM Newmont Mining Corp 20.2254 130.07 B 0.296 1.49 7.61 M 153.91 M
BTI British American Tobacco Industries ADR 27.5638 129.11 B 0.3691 1.36 634 K 17.48 M
BMY Bristol-Myers Squibb Company 42.1072 127.02 B 0.529 1.27 5.76 M 242.67 M
PLD Prologis Inc 31.1586 126.93 B 0.3155 1.02 2.86 M 89.22 M
CVS CVS Corp 74.5686 109.08 B 0.4044 0.55 3.62 M 269.91 M
SO Southern Company 29.2153 108.94 B 0.2075 0.72 5.16 M 150.76 M
MPC Marathon Petroleum Corp 37.9681 106.16 B 0.2785 0.74 5.05 M 191.77 M
HCA Hca Holdings Inc 65.7705 105.47 B 0.9932 1.53 3.5 M 230.3 M
AEM Agnico-Eagle Mines Ltd 25.3305 101.51 B 0.3536 1.42 2.06 M 52.25 M
DUK Duke Energy Corp 50.3724 99.88 B 0.3495 0.7 3.94 M 198.67 M
VLO Valero Energy Corp 40.8062 99.49 B 1.1621 2.93 9.83 M 401.01 M
PSX Phillips 66 52.9521 98.7 B 1.3283 2.57 3.79 M 200.45 M
BN Brookfield Corporation 11.0223 95.92 B 0.1699 1.57 2.68 M 29.56 M
ING ING Groep N.V. ADR 7.9864 94.32 B 0.0548 0.69 3.66 M 29.26 M
ELV Elevance Health Inc 125.3905 90.37 B 2.3487 1.91 2.22 M 278.25 M
RCL Royal Caribbean Cruises Ltd 67.2071 90.13 B 0.56 0.84 1.5 M 101.09 M
SPG Simon Property Group 112.1267 88.46 B 1.0424 0.94 755.8 K 84.75 M
AMT American Tower Corp 73.9491 87.65 B 0.6078 0.83 2.62 M 193.84 M
CI Cigna Corp 110.2714 78.11 B 2.5889 2.4 2.3 M 253.44 M
EOG Eog Resources 67.5993 77.86 B 0.625 0.93 5.5 M 371.89 M
CL Colgate-Palmolive Company 54.2802 77.85 B 0.3379 0.63 2.39 M 129.68 M
DLR Digital Realty Trust 44.693 69.34 B 0.3355 0.76 610.8 K 27.3 M
TDG Transdigm Group Inc 138.5613 68.17 B 5.6527 4.25 807.5 K 111.89 M
MS-PA Morgan Stanley 14.3353 67.91 B 0.0729 0.51 40.99 K 587.58 K
CAH Cardinal Health 64.9636 63.51 B 0.7669 1.19 1.89 M 123.07 M
TRGP Targa Resources 56.8729 58.67 B 0.3698 0.65 1.03 M 58.46 M
BDX Becton Dickinson and Company 94.6754 58.63 B 0.8831 0.94 1.45 M 137.2 M
O Realty Income Corp 29.9131 56.74 B 0.2569 0.87 1.9 M 56.74 M
DEO Diageo Plc ADR 87.8451 56.33 B 0.819 0.94 453 K 39.79 M
AME Amtek Inc 48.5981 54.63 B 0.7325 1.53 1.3 M 63.41 M
ETR Entergy Corp 26.008 53.42 B 0.311 1.21 2 M 52.01 M
AZO Autozone 636.77 52.33 B 13.46 2.16 281.53 K 179.27 M
SRE Sempra 38.9678 51.51 B 0.2151 0.56 1.63 M 63.51 M
VMRK Vivmark Residential 45.3182 51.18 B 0.7369 1.65 2.04 M 92.39 M
HUM Humana Inc 150.0862 50.82 B 7.663 5.38 3.26 M 489.23 M
FNV Franco Nev Corp 45.5863 50.81 B 1.0327 2.32 728.7 K 33.22 M
FERG Ferguson Plc 46.8447 50.28 B 0.2809 0.6 352 16.49 K
WAB Wabtec Corp 90.633 50.04 B 1.2973 1.45 565.66 K 51.27 M
TRI Thomson Reuters Corp 30.73 48.25 B 0.3479 1.15 795.82 K 24.46 M
WCN Waste Connections Inc 27.8333 47.55 B 0.2183 0.79 1.62 M 44.95 M
SPG-PJ Simon Property Group Inc 45.5486 45.86 B 1.517 3.45 147 6.7 K
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 68.5387 44.72 B 0.7271 1.07 386.1 K 26.46 M
ED Consolidated Edison Company of New York 43.1345 43.78 B 0.349 0.82 2.7 M 116.5 M
ABEV Ambev S.A. ADR 4.0644 42.55 B 0.0504 1.26 16.49 M 67.02 M
WDS Woodside Energy Group Ltd 18.0615 41.86 B 0.1606 0.9 36.88 K 666.14 K
CCL Carnival Corp 37.1765 41.43 B 0.2136 0.58 4.1 M 152.28 M
FIX Comfort Systems USA 15.5235 39.18 B 0.0926 0.6 84.44 K 1.31 M
WEC Wisconsin Energy Corp 36.6806 38.54 B 0.4258 1.17 1.92 M 70.47 M
TKO Tko Group Holdings Inc Cl A 13.9052 37.65 B 0.094 0.68 384.6 K 5.35 M
PEG Public Service Enterprise Group Inc 28.7691 37.4 B 0.655 2.33 4.88 M 140.3 M
GFI Gold Fields Ltd ADR 3.3116 36.56 B 0.0759 2.35 4.31 M 14.28 M
EXR Extra Space Storage Inc 43.5949 34.94 B 0.3299 0.76 811.6 K 35.38 M
CNC Centene Corp 30.995 33.93 B 1.07 3.58 2.59 M 80.16 M
PUK Prudential Public Ltd Company ADR 32.5006 31.82 B 0.1877 0.58 158.36 K 5.15 M
WSM Williams-Sonoma 30.8809 30.82 B 0.1924 0.63 1.13 M 34.82 M
LH Laboratory Corp of America Holdings 100.6048 30.19 B 1.4899 1.5 2.43 M 244.37 M
AWK American Water Works 43.6458 29.71 B 0.2894 0.67 1.9 M 82.79 M
BBD Banco Bradesco S.A. ADR 3.9539 29.39 B 0.0305 0.78 8.85 M 35 M
PCG Pacific Gas & Electric Company 49.8035 28.94 B 0.2523 0.51 1.82 M 90.72 M
DTE Dte Energy Company 49.0725 28.79 B 0.4094 0.84 1.14 M 55.73 M
WST West Pharmaceutical Services 51.652 28.78 B 0.3721 0.73 381.6 K 19.71 M
BBDO Banco Bradesco S.A. ADR 5.5683 27.27 B 0.0341 0.62 2.3 K 12.83 K
PPL PPL Corp 19.9035 26.87 B 0.1075 0.54 3.52 M 69.96 M
AER Aercap Holdings N.V. 45.017 26.64 B 1.5678 3.61 2.72 M 122.32 M
IHG Intercontinental Hotels Group ADR 31.4835 26.29 B 0.3405 1.09 73.59 K 2.32 M
CHD Church & Dwight Company 37.1108 26.27 B 0.229 0.62 1.34 M 49.57 M
DRI Darden Restaurants 40.6617 26 B 0.2469 0.61 789.13 K 32.09 M
EIX Edison International 41.798 23.14 B 0.881 2.15 2.35 M 98.35 M
THC Tenet Healthcare Corp 45.58 23 B 0.73 1.63 2.44 M 111.16 M
PKG Packaging Corp of America 60.2859 22.67 B 0.4079 0.68 1.71 M 103.01 M
XPO Xpo Logistics Inc 15.261 21.91 B 0.7328 5.04 1.13 M 17.31 M
CMS Cms Energy Corp 25.6763 21.81 B 0.2784 1.1 2.13 M 54.76 M
LYB Lyondellbasell Industries NV 49.6588 19.23 B 0.5859 1.19 4 M 198.64 M
TPL Texas Pacific Land Trust 12.5758 19.19 B 0.3352 2.74 83.7 K 1.05 M
ESS Essex Property Trust 158.8372 19.01 B 1.3348 0.85 276 K 43.84 M
CW Curtiss-Wright Corp 66.8853 17.8 B 1.3422 2.05 334.49 K 22.37 M
CF Cf Industries Holdings 46.0324 17.74 B 0.6316 1.39 2.91 M 134.02 M
BALL Ball Corporation 32.8641 17.39 B 0.2496 0.77 3.32 M 109.15 M
JHX James Hardie Industries Se ADR 9.4468 17.38 B 0.0994 1.06 11.45 K 108.17 K
H Hyatt Hotels Corp 57.6312 17.34 B 0.3094 0.54 518.7 K 29.89 M
KIM Kimco Realty Corp 15.945 17.13 B 0.2105 1.34 3.93 M 62.7 M
GIB CGI Group 43.7778 17.1 B 2.4624 5.96 525.8 K 23.02 M
DINO HF Sinclair Corp 28.5484 17.1 B 0.5249 1.87 3.58 M 102.21 M
WES Western Midstream Partners LP 26.5253 16.94 B 0.1815 0.69 103.3 K 2.74 M
CRL Charles River Laboratories Intl 76.72 16.93 B 0.54 0.71 436.27 K 33.47 M
CX Cemex S.A.B. DE C.V. ADR 8.5148 16 B 0.0846 1 10.45 M 88.97 M
OHI Omega Healthcare Investors 17.0806 15.54 B 0.2421 1.44 1.18 M 20.13 M
SGI Somnigroup International Inc. 13.5765 15.26 B 0.6301 4.87 4.52 M 61.41 M
WY Weyerhaeuser Company 23.0569 15.22 B 0.1549 0.68 2.12 M 48.93 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
QRC Queens Road Capital Investment Ltd 3.7083 0.8725 30.77 470 1.74 K
BRAG Bragg Gaming Group Inc 4.35 1.00 29.85 1.06 M 4.62 M
BHC Bausch Health Companies Inc 250.13 32.72 15.05 716.58 K 179.24 M
LGO Largo Resources Ltd 10.50 1.00 10.53 4.26 K 44.73 K
ELE Elemental Royalty Corporation 5215.6299 417.2505 8.7 1 5.22 K
BLDP Ballard Power Systems Inc 3.28 0.23 7.54 1.15 M 3.76 M
GIB-A CGI Inc 54.9581 3.1909 6.16 2.13 M 117.08 M
AETR Aetherion Technologies Inc. 72.10 3.20 4.64 7.3 K 526.62 K
WPRT Westport Fuel Systems Inc 72.10 3.20 4.64 7.3 K 526.62 K
AOV Amotiv Limited 9.30 0.35 3.91 805.36 K 7.49 M
GUD Knight Therapeutics Inc 9.30 0.35 3.91 805.2 K 7.49 M
WPK Winpak Ltd 31.1271 1.0761 3.58 503.89 K 15.68 M
ELVA Electrovaya Inc 3.15 0.10 3.28 4.8 K 15.12 K
WJX Wajax Corp 14.3274 0.4195 3.02 87.61 K 1.26 M
BBD-PC Bombardier Inc Pref C 6.3861 0.1845 2.98 30.44 K 194.38 K
ELD Eldorado Gold 33.0604 0.9417 2.93 1.58 M 52.14 M
CFF Conifex Timber Inc 7.0807 0.1989 2.89 6.5 K 46.02 K
HLF High Liner 16.1757 0.3965 2.51 23.6 K 381.75 K
EFN Element Fleet Management Corp 9.6238 0.2337 2.49 1.91 M 18.34 M
FNV Franco-Nevada Corp 57.0569 1.3103 2.35 255.6 K 14.58 M
ADN Acadian Timber Corp 8.3519 0.1776 2.17 11.97 K 99.96 K
GDL Goodfellow Inc 4.9172 0.0994 2.06 3.2 K 15.74 K
WEED Canopy Growth Corp 25.00 0.50 2.04 14.03 K 350.75 K
EMP-A Empire Company Limited 25.8847 0.4916 1.94 410.7 K 10.63 M
D-UN Dream Office Real Estate Investment Trust 36.6706 0.6631 1.84 335.36 K 12.3 M
TA Transalta Corp 9.1217 0.1649 1.84 1.87 M 17.08 M
MEQ Mainstreet Eq J 37.3814 0.6685 1.82 64 K 2.39 M
BN Brookfield Corporation 13.8582 0.2398 1.76 2.24 M 30.98 M
MDI Major Drilling Grp 6.9408 0.1191 1.75 164.68 K 1.14 M
AEM Agnico Eagle Mines Ltd 31.7819 0.533 1.71 693.47 K 22.04 M
GIL Gildan Activewear Inc 31.0431 0.5115 1.68 931.2 K 28.91 M
BU Burcon Nutrascience Corp 50.4549 0.8271 1.67 2.96 K 149.45 K
AGI Alamos Gold Inc Cls A 6.4485 0.1055 1.66 301.43 K 1.94 M
SEA Seabridge Gold Inc 7.1701 0.115 1.63 30.43 K 218.22 K
DII-B Dorel Industries Inc 13.1252 0.2066 1.6 48.02 K 630.25 K
PBL Pollard Banknote Ltd 5.7901 0.0904 1.59 3.51 K 20.32 K
WCP Whitecap Resources Inc 7.1491 0.1108 1.57 3.04 M 21.71 M
PTM Platinum Group Metals Ltd 65.00 1.00 1.56 883 57.4 K
BYL Baylin Technologies Inc 4.03 0.06 1.51 43.5 K 175.31 K
TRI Thomson Reuters Corp 38.4748 0.5613 1.48 1.18 M 45.49 M
AIM Aimia Inc 12.8575 0.1806 1.42 402.2 K 5.17 M
CIGI Colliers International Group Inc 44.0079 0.6166 1.42 36.1 K 1.59 M
DOL Dollarama Inc 20.3655 0.279 1.39 1.04 M 21.15 M
VCM Vecima Networks Inc 8.3371 0.1139 1.39 22.5 K 187.58 K
BPF-UN Boston Pizza Royalties Income Fund 9.8522 0.1345 1.38 23.69 K 233.37 K
BCE-PE Bce Inc Pref E 9.7842 0.1288 1.33 32.9 K 321.9 K
FTT Finning Intl 17.5661 0.2086 1.2 519.74 K 9.13 M
AQN-PD Algonquin Power & Utilities Corp 12.9092 0.1469 1.15 1.19 K 15.3 K
SIS Savaria Corp 3.4442 0.0363 1.07 21.4 K 73.71 K
FIH-U Fairfax India Holdings Corporation 10.48 0.11 1.06 66.1 K 692.73 K
EIF Exchange Income Corp 11.4579 0.1185 1.05 64.8 K 742.47 K
IMO Imperial Oil 37.9733 0.3865 1.03 530.16 K 20.13 M
BCE-PD Bce Inc Pref D 9.8398 0.0979 1 3.75 K 36.9 K
GRT-UN Granite Real Estate Investment Trust 26.2621 0.2611 1 203.78 K 5.35 M
WSP WSP Global Inc 30.6949 0.2936 0.97 124.62 K 3.83 M
OR Osisko Gold Royalties Ltd 14.5831 0.138 0.96 206.77 K 3.02 M
BCE-PB BCE Inc Pref AB 9.8203 0.0929 0.96 10.53 K 103.41 K
REI-UN RioCan Real Estate Investment Trust 15.5004 0.1462 0.95 377.56 K 5.85 M
CTC-A Canadian Tire Corporation Limited 85.2449 0.8038 0.95 164 K 13.98 M
FM First Quantum Minerals Ltd 13.7572 0.1267 0.93 1.93 M 26.5 M
CU Canadian Utilities Ltd Cl A NV 24.8246 0.2266 0.92 231.98 K 5.76 M
MFC-PC Manulife Finl Srs 3 Prf 13.4726 0.1228 0.92 5.87 K 79.1 K
MFC-PM Manulife Financial Corp Pref M 14.4057 0.1299 0.91 7.14 K 102.93 K
VBNK Versabank 5.2052 0.0465 0.9 1.9 K 9.89 K
DXT Dexterra Group Inc 6.3276 0.0548 0.87 38.96 K 246.52 K
FTS-PG Fortis Inc Pref G 12.1684 0.1035 0.86 2.61 K 31.74 K
ACO-X ATCO Ltd 31.3553 0.2627 0.84 166.95 K 5.23 M
MFC-PL Manulife Financial Corp Pref L 13.7954 0.1153 0.84 1.42 K 19.63 K
SLF-PH Sun Lif Non Cum Rst Cl A 10R Prf 15.5263 0.1292 0.84 4.19 K 65.1 K
DSG Descartes Sys 19.35 0.16 0.83 106.48 K 2.06 M
CSW-B Corby Spirit and Wine Limited 11.3506 0.093 0.83 181 2.05 K
POW-PG Power Co 5.6 % G Non Cum Fir Prf 14.0245 0.1144 0.82 138 1.94 K
AP-UN Allied Properties Real Estate Investment Trust 20.5088 0.1656 0.81 137.2 K 2.81 M
CVG Clairvest Group 21.9971 0.176 0.81 504 11.09 K
NPI Northland Power Inc 8.5908 0.068 0.8 218.95 K 1.88 M
CHP-UN Choice Properties Real Estate Investment Trust 6.1786 0.0489 0.8 463.33 K 2.86 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 18.6208 0.1441 0.78 191.01 K 3.56 M
MRG-UN Morguard North American Residential Real Estate Investment Trust 6.3658 0.0484 0.77 69.34 K 441.4 K
BN-PC Brookfield Corporation 8.233 0.0624 0.76 7.7 K 63.39 K
CSU Constellation Software Inc 343.3655 2.5372 0.74 23.74 K 8.15 M
MFC-PN Manulife Financial Corp Pref N 14.5937 0.1037 0.72 3.9 K 56.92 K
MRU Metro Inc 29.6205 0.2092 0.71 395.83 K 11.72 M
BEP-UN Brookfield Renewable Partners L.P 10.548 0.0721 0.69 344.97 K 3.64 M
CSE-PA Capstone Infrastructure Corp 6.7065 0.0456 0.68 1.8 K 12.07 K
BN-PK Brookfield Asset Management Inc Pref K 8.121 0.0521 0.65 8.8 K 71.46 K
BCE-PY BCE Inc Pref Y 9.8166 0.0618 0.63 5.95 K 58.37 K
SRU-UN SmartCentres Real Estate Investment Trust 14.8588 0.0921 0.62 95.36 K 1.42 M
BBD-PD Bombardier Inc Pref D 3.2728 0.0198 0.61 4.01 K 13.13 K
FTS Fortis Inc 26.1468 0.1571 0.6 462.1 K 12.08 M
WTE Westshore Terminals Investment Corp 18.2556 0.1084 0.6 67.4 K 1.23 M
GSY Goeasy Ltd 15.3598 0.0911 0.6 72.86 K 1.12 M
BCE-PT Bce Inc Pref T 9.7653 0.0573 0.59 1 K 9.77 K
K Kinross Gold Corp 3.0873 0.018 0.59 1.92 M 5.92 M
EMA-PC Emera Srs C Cum Rr Prf 12.5236 0.0724 0.58 10.41 K 130.35 K
FVI Fortuna Mines Inc 5.32 0.03 0.57 148.5 K 790.02 K
CFP Canfor Corp 30.27 0.17 0.56 423.8 K 12.83 M
AQN-PA Algonquin Power A Cum Rr Prf 11.3085 0.0597 0.53 400 4.52 K
L Loblaw CO 10.2465 0.0534 0.52 1.44 M 14.74 M
SU Suncor Energy Inc 25.1872 0.1303 0.52 2.37 M 59.79 M
POW-PD Power Corporation of Canada Pref D 13.4603 0.0691 0.52 173 2.33 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 6.1717 259.39 B 0.0449 0.73 31.08 K 191.79 K
BYDDY BYD Company Limited 8.95 83.6 B 0.285 3.29 50.95 K 456.05 K
BRDCY Bridgestone Corporation 15.5715 33.47 B 0.079 0.51 11.76 K 183.14 K
WEXPF Western Exploration Inc 42.8694 24.77 M 4.781 12.55 22 943.13
CELV Preferred Commerce Inc 4.50 9.04 M 0.75 20 200 900
ORBT Orbit International Corporation 3.1852 8.56 M 0.0483 1.54 2.1 K 6.69 K
TGHI Touchpoint Group Holdings Inc 274.50 344.25 K 5.01 1.86 102 28 K
CGIP Celadon Group Inc 25.5498 5.66 K 0.511 2.04 367.53 K 9.39 M
STTO SITO Mobile Ltd. 4.50 5.13 K 0.09 2.04 34.41 K 154.86 K
EMWPF Eros Media World Plc 322.00 1.9 K 6.60 2.09 14.77 K 4.76 M
DOMR Dominion Resources Black Warrior Trust 6.8074 785 0.1242 1.86 70.31 K 478.61 K
RTNB root9B Holdings Inc 22.35 610 0.60 2.76 759 16.96 K
YVRLF Liquid Media Group Ltd. 62.20 482 5.00 8.74 833 51.81 K
ECEZ Ecosciences Inc 5400.00 251 100.00 1.89 3 16.2 K
HMNY Helios and Matheson Analytics Inc 617.00 170.60 38.22 36 22.21 K
PTRC Petro River Oil Corp 6.20 1.48 31.36 16.04 K 99.43 K
WWIO Wowio Inc 3.90 0.26 7.14 1.01 K 3.94 K
PBYA ProBility Media Corporation 4.35 0.25 6.1 600 2.61 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 17.25 62.27 M 0.75 4.55 3.71 K 63.91 K
URZ Urz Energy Corp 5.00 2.50 100 434 2.17 K
DIG-H District Mines Ltd 4.80 2.40 100 72 345.6
CGNT Copper Giant Resources Corp. 4.00 1.00 33.33 500 2 K
LALI Latam Lithium Corp. 7.60 1.60 26.67 75 570
RTM RT Minerals Corp 25.00 5.00 25 535 13.38 K
IFOS Itafos Inc 5.5776 0.9296 20 10.97 K 61.2 K
ENA Enablence Technologies Inc 7.20 1.20 20 1.09 K 7.83 K
REX Orex Minerals Inc 3.10 0.50 19.23 79.9 K 247.69 K
LTV Leonovus Inc 4.80 0.60 14.29 2.67 K 12.8 K
AGX Silver X Mining Corp 3.20 0.40 14.29 160 512
NAR North Arrow Minerals Inc 6.50 0.70 12.07 800 5.2 K
WEX Western Exploration Inc 72.50 7.50 11.54 16 1.16 K
KEEK Personas Social Incorporated 47.50 3.50 7.95 46 2.19 K
CTA Centaurus Energy Inc 150.00 10.00 7.14 2.03 K 305.1 K
GBU Gabriel Resources Ltd 8.00 0.40 5.26 79.3 K 634.41 K
VVTM VVT Med Inc. 490.6542 23.3645 5 5 2.45 K
UCU Ucore Rare Metals Inc 3.20 0.15 4.92 90.29 K 288.93 K
BKM Pacific Booker Minerals Inc 6.47 0.22 3.52 3.67 K 23.78 K
AVN Avanti Energy Inc 18.50 0.50 2.78 20 370
CTEK CLEANTEK Industries Inc 61.1765 1.1765 1.96 189 11.56 K
AXL Arrow Exploration Corp 10.8547 0.0855 0.79 1.25 K 13.57 K
© 2026 - CastFwd Corp.