Gainer Valuations for 24 February 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 24 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 30.3777 58.31 B 0.2698 0.9 235.1 K 7.14 M
LNG Cheniere Energy 72.8315 58.19 B 2.37 3.36 4.59 M 334.21 M
CQP Cheniere Energy Partners LP 15.1124 28.41 B 0.2292 1.54 232.74 K 3.52 M
SIM Grupo Simec S.A. DE C.V. ADR 7.9407 3.74 B 0.224 2.9 14.42 K 114.52 K
SEB Seaboard Corporation 3896.1797 3.62 B 69.4873 1.82 200 779.24 K
PRK Park National Corp 56.7757 3.26 B 0.4604 0.82 9.6 K 545.05 K
NG Novagold Resources Inc 3.72 3.02 B 0.07 1.92 1.25 M 4.66 M
NOG Northern Oil and Gas 67.1869 2.44 B 1.5381 2.34 186.71 K 12.54 M
UUUU Energy Fuels Inc 4.91 1.94 B 0.03 0.61 10.84 K 53.24 K
BHB Bar Harbor Bankshares 14.8098 698.47 M 0.2806 1.93 4.5 K 66.64 K
CTGO Contango Ore Inc 4.80 553.44 M 0.05 1.05 307 1.47 K
VKI Invesco Advantage Muni Income Trust II 6.1704 382.16 M 0.0473 0.77 95.6 K 589.89 K
REI Ring Energy Inc 9.50 297.02 M 0.23 2.48 68.4 K 649.8 K
NBH Neuberger Berman Intermediate Fund Inc 8.4874 276.68 M 0.055 0.65 38 K 322.52 K
LCTX Lineage Cell Therapeutics Inc 3.4754 273.14 M 0.0257 0.74 110.87 K 385.32 K
ACU Acme United Corp 15.4617 265.45 M 0.3869 2.57 2.7 K 41.75 K
GENC Gencor Industries IN 6.5267 251.53 M 0.0467 0.72 9.77 K 63.73 K
ERC Wells Fargo Advantage Multi-Sector 4.7426 243.51 M 0.0383 0.81 89.8 K 425.89 K
PED Pedevco Corp 180.00 192.87 M 18.00 11.11 622 111.96 K
CMT Core Molding Technologies Inc 14.0946 191.46 M 0.2374 1.71 4.3 K 60.61 K
INTT Intest Corp 4.17 175.2 M 0.03 0.72 53.06 K 221.25 K
ECF Ellsworth Convertible Growth and Income 3.8723 158.02 M 0.0222 0.58 29.2 K 113.07 K
USBC USBC, Inc. 420.00 147.54 M 60.00 16.67 6 2.52 K
PLG Platinum Group Metals Ltd 53.50 147.07 M 2.50 4.9 2.15 K 114.86 K
SIF Sifco Industries 21.96 128.63 M 1.18 5.68 11.7 K 256.93 K
BCV Bancroft Convertible Fund 8.3485 120.03 M 0.0806 0.97 9.8 K 81.82 K
BDL Flanigan's Enterprises 33.436 116.71 M 1.8577 5.88 19.36 K 647.19 K
CATX Perspective Therapeutics Inc 14.10 97.67 M 0.10 0.71 47.04 K 663.26 K
MHH Mastech Holdings Inc 4.685 77.23 M 0.11 2.4 228.56 K 1.07 M
WYY Widepoint Corp 16.90 62.39 M 0.90 5.62 127.84 K 2.16 M
TGEN TGEN 5.29 53.43 M 0.0561 1.07 10.59 K 56.04 K
WWR Westwater Resources 1104.00 52.86 M 6.00 0.55 127 140.21 K
DXR Daxor Corp 5.9279 50.91 M 0.0392 0.67 7.52 K 44.55 K
GRF Eagle Capital Growth Fund 4.1664 41.43 M 0.0317 0.77 3 K 12.5 K
XTNT Xtant Medical Holdings Inc 39.54 39.06 M 1.14 2.97 2.71 K 106.96 K
CTM Castellum Inc 22.50 35.57 M 3.00 15.38 41 922.5
CKX Ckx Lands 14.5561 33.67 M 0.1169 0.81 14.22 K 207.06 K
TOON Kartoon Studios Inc 57.00 31.6 M 1.05 1.88 177 10.09 K
JOB General Employment Enterprises 7.20 21.35 M 0.40 5.88 20.89 K 150.41 K
MXC Mexco Energy Corp 5.3301 21.19 M 0.0873 1.67 2.5 K 13.33 K
AIRI Air Industries Group Inc 94.5396 13.69 M 0.76 0.81 440 41.6 K
CVR Chicago Rivet & Machine Company 24.4216 9.28 M 0.6135 2.58 34.4 K 840.1 K
VNRX Volitionrx Ltd 4.0707 6.01 M 0.0207 0.51 30.64 K 124.71 K
PLAG Planet Green Holdings Corp 317.50 5.18 M 2.50 0.79 87 27.62 K
OPTT Ocean Power Tech Inc 104.00 3.75 M 4.00 4 35.21 K 3.66 M
AUMN Golden Minerals Company 12.75 3.4 M 0.125 0.99 1.5 K 19.1 K
PW Power REIT 8.80 2.52 M 0.148 1.71 2.71 K 23.84 K
ITP IT Tech Packaging Inc 9.40 1.82 M 0.10 1.08 3.96 K 37.19 K
MTNB Matinas Biopharma Hl 26.00 1.21 M 1.00 4 648 16.85 K
PCG-P-I Pacific Gas & Electric Company. 4.36% 1st Preferred Stock 20.6056 0.7072 3.55 14.93 K 307.64 K
PCG-P-C Pacific Gas & Electric Company. 5% 1st Preferred Stock 24.122 0.8122 3.48 800 19.3 K
PCG-P-E Pacific Gas & Electric Company. 5% 1st A Preferred Stock 22.6642 0.5121 2.31 500 11.33 K
PW-P-A Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock 19.5718 0.307 1.59 5.26 K 102.95 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
RU Rubber 217.10 6.70 3.18 554 120.27 K
ZL Soybean Oil 31.83 0.29 0.92 18.46 K 587.65 K
KC Coffee 145.35 0.90 0.62 54 7.85 K
ZB US Treasury Bond Futures 146.1563 0.8125 0.56 698.87 K 102.14 M
CC Cocoa 3017.00 16.00 0.53 318 959.41 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 26.7117 3.54 T 0.181 0.68 28.41 M 758.77 M
GOOG Alphabet Inc Class C 26.5134 3.52 T 0.2067 0.79 20.1 M 532.95 M
AMD Advanced Micro Devices 3.11 834.12 B 0.05 1.63 10.92 M 33.95 M
ASML ASML Holding N.V. ADR 99.281 583.23 B 5.047 5.36 2.15 M 213.84 M
INTC Intel Corp 26.5917 315.55 B 0.5023 1.93 29.61 M 787.31 M
AMAT Applied Materials 22.1777 294.06 B 0.3935 1.81 13.38 M 296.63 M
LRCX Lam Research Corp 7.2043 276.95 B 0.0898 1.26 18.51 M 133.34 M
TXN Texas Instruments 43.3785 270.37 B 0.5076 1.18 4.43 M 192.03 M
NFLX Netflix Inc 6.784 262.6 B 0.0434 0.64 60.75 M 412.14 M
KLAC K L A-Tencor Corp 53.9814 197.24 B 1.4742 2.81 1.1 M 59.64 M
ADI Analog Devices 47.4402 191.24 B 0.5014 1.07 1.86 M 88.39 M
VZ Verizon Communications Inc 27.2756 190.9 B 0.2494 0.92 16.31 M 444.78 M
QCOM Qualcomm Inc 51.8596 183.47 B 0.3124 0.61 10.13 M 525.44 M
TMUS T-Mobile US 30.3732 178.71 B 0.2211 0.73 3.58 M 108.81 M
MRVL Marvell Technology Inc 14.5514 139.1 B 0.0809 0.56 7.42 M 108 M
IBKR Interactive Brokers 8.1267 132.16 B 0.0673 0.84 1.1 M 8.93 M
BKNG Booking Holdings Inc 47.8968 121.59 B 0.4794 1.01 15.09 M 722.64 M
CME CME Group Inc 61.6242 109 B 0.7561 1.24 1.34 M 82.68 M
CDNS Cadence Design Systems, Inc. 18.67 92.34 B 0.20 1.08 3.19 M 59.54 M
INTU Intuit Inc 89.2791 90.39 B 0.9489 1.07 1.4 M 124.98 M
FTNT Fortinet Inc 6.744 89.98 B 0.08 1.2 6.66 M 44.91 M
SNPS Synopsys Inc 47.06 89.49 B 0.245 0.52 778.16 K 36.62 M
MNST Monster Beverage Cp 20.8008 89.41 B 0.4483 2.2 6.63 M 137.9 M
CTAS Cintas Corp 18.5779 88.61 B 0.1073 0.58 2.24 M 41.58 M
CMCSA Comcast Corporation 21.1095 87.04 B 0.3425 1.65 42.96 M 906.76 M
MELI MercadoLibre Inc 131.1556 77.7 B 0.9206 0.71 490.77 K 64.37 M
MPWR Monolithic Power Sys 47.6365 67.69 B 0.4517 0.96 406.4 K 19.36 M
NXPI Nxp Semiconductors 75.95 64.63 B 1.2466 1.67 2.25 M 170.93 M
EBAY Ebay Inc 21.8013 53.11 B 0.1232 0.57 11.98 M 261.16 M
CCEP Coca-Cola Europacific Partners Plc 21.0295 51.56 B 0.232 1.12 3.23 M 67.96 M
FITB Fifth Third Bancorp 13.2052 49.12 B 0.0681 0.52 9.43 M 124.55 M
EXC Exelon Corp 16.7874 47.24 B 0.4874 2.99 11.98 M 201.16 M
WDAY Workday Inc 93.03 45.84 B 1.04 1.13 1.23 M 114.72 M
PAYX Paychex Inc 35.6573 40.85 B 0.3104 0.88 2.02 M 72.14 M
UAL United Airlines Holdings Inc 70.89 39.11 B 2.05 2.98 5.19 M 367.61 M
NBIS Nebius Group N.V. 16.35 38.45 B 0.10 0.62 2.21 M 36.09 M
TER Teradyne Inc 18.5752 38.41 B 0.3622 1.99 1.46 M 27.08 M
ODFL Old Dominion Freight Line Inc 25.0229 35.21 B 0.201 0.81 1.68 M 42.08 M
ERIC Ericsson ADR 9.2979 34.35 B 0.0786 0.85 1.77 M 16.47 M
MCHP Microchip Technology 20.6171 33.39 B 0.3641 1.8 5.59 M 115.34 M
STLD Steel Dynamics Inc 15.5328 32.36 B 0.1656 1.08 2.25 M 35 M
NTRS Northern Trust Corp 52.8522 32.18 B 0.7063 1.35 1.52 M 80.51 M
HBAN Huntington Bcshs 6.9864 32.08 B 0.1849 2.72 12.73 M 88.91 M
FLEX Flextronics Intl Ltd 9.0194 28.88 B 0.1382 1.56 4.6 M 41.53 M
CINF Cincinnati Financial 38.6849 28.58 B 0.3356 0.88 351.5 K 13.6 M
ULTA Ulta Beauty Inc 138.39 28.44 B 1.14 0.83 523.6 K 72.46 M
BIDU Baidu Inc ADR 208.06 27.58 B 1.63 0.79 2 M 416.35 M
VRSN Verisign Inc 63.2706 27.43 B 0.4445 0.71 1.14 M 72.43 M
ON On Semiconductor 12.24 26.9 B 0.22 1.83 6.44 M 78.88 M
FCNCA First Citizens Bancs 243.6006 25.45 B 1.3151 0.54 9.8 K 2.39 M
UTHR United Therapeutic 155.16 24.81 B 0.81 0.52 1.1 M 171.07 M
PFG Principal Financial Group Inc 34.411 24.51 B 0.3911 1.15 1.08 M 37.33 M
EXPD Expeditors Intl 41.5787 24.48 B 2.0928 5.3 2.76 M 114.92 M
TROW T Rowe Price Group 54.7875 23.64 B 0.6064 1.12 1.28 M 70.07 M
VNOM Viper Energy LP 9.4022 20.99 B 0.1426 1.54 26.65 K 250.53 K
ALNY Alnylam Pharmaceuticals 105.23 20.98 B 1.13 1.09 601 K 63.24 M
JBHT J B Hunt Transport 77.7838 20.91 B 0.4416 0.57 479.92 K 37.33 M
FSLR First Solar Inc 54.70 20.59 B 5.06 10.19 18.45 M 1.01 B
WWD Woodward Inc 45.9234 19.66 B 0.7346 1.63 314.86 K 14.46 M
TSCO Tractor Supply Company 15.3253 19.49 B 0.117 0.77 6.73 M 103.15 M
SWKS Skyworks Solutions 70.2227 19.48 B 1.7321 2.53 3.8 M 266.65 M
LNT Alliant Energy Corp 23.0439 19.05 B 0.1478 0.65 1.77 M 40.73 M
SMCI Super Micro Computer 4.073 18.79 B 0.206 5.33 9.33 M 38 M
FFIV F5 Networks Inc 119.595 18.05 B 1.065 0.9 741.85 K 88.72 M
MTSI Macom Technology S 34.79 17.57 B 1.36 4.07 524.99 K 18.26 M
ASND Ascendis Pharma ADR 18.48 17.1 B 0.28 1.54 71.45 K 1.32 M
PAA Plains All American Pipeline LP 21.5614 16.65 B 0.2052 0.96 576.3 K 12.43 M
LSCC Lattice Semicond 6.51 16.2 B 0.11 1.72 1.23 M 8.03 M
CHTR Charter Communications 177.77 15.75 B 1.89 1.07 686.3 K 122 M
JAZZ Jazz Pharma Plc 176.13 15.63 B 2.95 1.7 953.7 K 167.98 M
PNFP Pinnacle Finl Ptnrs 36.1935 15.55 B 0.3019 0.84 139.28 K 5.04 M
ZBRA Zebra Technologies 92.40 15.38 B 0.91 0.99 339.91 K 31.41 M
APA Apa Corp 51.0198 15.15 B 0.5262 1.04 2.79 M 142.14 M
CHRW C.H. Robinson Ww 56.8517 14.96 B 0.6456 1.15 1.18 M 67.19 M
CHKP Check Point Software 82.84 14.7 B 0.45 0.55 1.81 M 149.99 M
MKSI Mks Instruments Inc 32.469 14.31 B 0.5117 1.6 134.8 K 4.38 M
FIVE Five Below Inc 32.09 13.97 B 0.24 0.75 686.43 K 22.03 M
COKE Coca Cola Bot Cons 9.5792 13.84 B 0.0575 0.6 134.16 K 1.29 M
LOGI Logitech Int S.A. 11.9021 13.83 B 0.0804 0.68 115.41 K 1.37 M
TXRH Texas Roadhouse Inc 32.6308 12.51 B 0.4332 1.35 2.62 M 85.65 M
JKHY Jack Henry & Assoc 58.544 12 B 0.357 0.61 227.2 K 13.3 M
SIRI Sirius XM Holdings 31.6346 10.99 B 0.6472 2.09 2.32 M 73.51 M
SMTC Semtech Corp 28.60 10.87 B 0.83 2.99 343.28 K 9.82 M
TTEK Tetra Tech Inc 4.6666 10.52 B 0.0736 1.6 1.32 M 6.15 M
PODD Insulet Corp 32.64 10.39 B 0.58 1.81 990.19 K 32.32 M
UMBF Ump Financial Corp 43.6089 10.38 B 0.3463 0.8 188.4 K 8.22 M
SSB South State Cp 51.6719 10.25 B 0.5497 1.08 43.7 K 2.26 M
LFUS Littelfuse Inc 89.2986 9.8 B 0.4855 0.55 101.34 K 9.05 M
DRS Leonardo DRS, Inc. Common Stock 4.8227 9.71 B 0.0396 0.83 44.6 K 215.09 K
TGTX Tg Therapeuticscmn 13.75 9.7 B 0.21 1.55 620.6 K 8.53 M
ZION Zions Bancorp 19.8324 9.67 B 0.1124 0.57 2.26 M 44.82 M
ONB Old National Bncp 9.9018 9.59 B 0.1046 1.07 548.5 K 5.43 M
AMKR Amkor Technology 8.7594 8.67 B 0.2138 2.5 1.03 M 9.07 M
CGNX Cognex Cp 19.4928 8.48 B 0.1514 0.78 722.6 K 14.09 M
TTMI TTM Technologies 8.91 7.94 B 0.37 4.33 519.66 K 4.63 M
VIAV Viavi Solutions 7.6809 7.86 B 0.0909 1.2 1.31 M 10.03 M
IDCC Interdigital Inc 44.0206 7.57 B 1.3032 3.05 767.43 K 33.78 M
VICR Vicor Cp 12.61 7.55 B 0.07 0.56 63.2 K 796.9 K
SLAB Silicon Labs Inc 51.13 7.4 B 1.46 2.94 362.22 K 18.52 M
QLYS Qualys Inc 48.45 7 B 0.43 0.9 387.85 K 18.79 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 19.1193 2.02 T 0.6261 3.39 15.93 M 304.62 M
BRK-B Berkshire Hathaway Inc (Class B) 148.95 1.23 T 1.58 1.07 2.91 M 434.14 M
BRK-A Berkshire Hathaway Inc (Class A) 223405.00 1.22 T 2405.00 1.09 261 58.31 M
JPM JP Morgan Chase & Company 45.268 908.43 B 1.0941 2.48 22.94 M 1.04 B
JNJ Johnson & Johnson 74.2685 679.13 B 0.3835 0.52 6.59 M 489.22 M
KO Coca-Cola Company 29.573 413.11 B 0.1966 0.67 12.78 M 378.02 M
HD Home Depot 89.5831 352.6 B 3.4299 3.98 12.78 M 1.14 B
BAC Bank of America Corporation 12.9225 348.81 B 0.142 1.11 74.11 M 957.68 M
GE General Electric Company 104.7336 348.14 B 0.9075 0.87 8.86 M 928.01 M
HSBC HSBC Holdings Plc ADR 24.4238 308.53 B 0.1952 0.81 3.62 M 88.51 M
PM Philip Morris International Inc 47.9476 301 B 0.356 0.75 3.31 M 158.86 M
MS Morgan Stanley 27.0379 292.81 B 0.3458 1.3 8.91 M 240.92 M
RY Royal Bank of Canada 38.9847 282.66 B 0.2595 0.67 1.89 M 73.72 M
SHEL Royal Dutch Shell Plc ADR 65.89 280.18 B 0.72 1.1 2.62 M 172.51 M
CAT Caterpillar Inc 63.9917 274.04 B 0.7649 1.21 3.68 M 235.45 M
TMO Thermo Fisher Scientific Inc 127.4028 267.38 B 0.8407 0.66 1.39 M 176.54 M
GS Goldman Sachs Group 153.7858 261.39 B 1.5281 1 2.63 M 404.04 M
BML-PH Bank of America Corporation 11.2827 260.69 B 0.0836 0.75 9.4 K 106.01 K
TM Toyota Motor Corp Ltd 105.3731 257.37 B 1.036 0.99 334.98 K 35.3 M
IBM International Business Machines 99.9311 232.6 B 1.1641 1.18 4.92 M 491.45 M
AXP American Express Company 68.9099 217.47 B 0.4773 0.7 10.95 M 754.63 M
BHP BHP Billiton Ltd ADR 22.2563 210.59 B 1.1743 5.57 4.42 M 98.35 M
C Citigroup Inc 38.2817 201.88 B 0.4278 1.13 20.25 M 775.24 M
MCD McDonald's Corporation 71.5723 199.16 B 0.5049 0.71 5.64 M 403.93 M
TTE Totalenergies Se ADR 22.6054 193.21 B 0.5157 2.33 1.16 M 26.16 M
DE Deere & Company 75.0434 186.39 B 0.4264 0.57 2.19 M 164.47 M
SCHW The Charles Schwab Corp 25.9733 160.36 B 0.27 1.05 7.24 M 187.97 M
SONY Sony Group Corp ADR 5.0068 158.03 B 0.1282 2.63 8.43 M 42.23 M
BX Blackstone Inc 21.238 154.27 B 0.23 1.09 4.12 M 87.45 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.0076 152.29 B 0.0319 0.64 1.22 M 6.11 M
T American Telephone and Telegraph Inc. 13.74 146.86 B 0.0807 0.59 19.38 M 266.31 M
UL Unilever Plc ADR 35.1577 143.44 B 0.231 0.66 1.32 M 46.54 M
RIO Rio Tinto Plc ADR 21.3362 140.51 B 0.367 1.75 2.03 M 43.42 M
CB Chubb Ltd 91.0159 138.87 B 0.7551 0.84 1.41 M 128.08 M
LMT Lockheed Martin Corp 152.6796 135.87 B 0.7611 0.5 1.17 M 178.42 M
HDB Hdfc Bank Ltd ADR 12.3483 132.77 B 0.0657 0.53 3.63 M 44.82 M
LOW Lowe's Companies 61.1283 130.22 B 0.7534 1.25 9.78 M 597.85 M
BTI British American Tobacco Industries ADR 27.7436 129.11 B 0.1798 0.65 483.6 K 13.42 M
COF Capital One Financial Corp 65.6223 119.45 B 0.3587 0.55 2.23 M 146.03 M
BP BP Plc ADR 21.8675 114.85 B 0.1946 0.9 3.96 M 86.65 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 4.1815 111.67 B 0.2393 6.07 13.77 M 57.58 M
SO Southern Company 29.4793 108.94 B 0.264 0.9 5.45 M 160.52 M
CM Canadian Imperial Bank of Commerce 18.6742 106.07 B 0.2499 1.36 1 M 18.69 M
GSK Glaxosmithkline Plc ADR 27.7498 103.31 B 0.2385 0.87 4.49 M 124.6 M
DUK Duke Energy Corp 50.7474 99.88 B 0.375 0.74 3.77 M 191.39 M
CNQ Canadian Natural Resources 8.6564 99.03 B 0.1094 1.28 4.9 M 42.42 M
PSX Phillips 66 53.3993 98.7 B 0.4472 0.84 4.44 M 237.25 M
EQNR Equinor ASA ADR 10.512 97.33 B 0.2703 2.64 2.55 M 26.82 M
USB U.S. Bancorp 30.1035 94.96 B 0.1615 0.54 5.08 M 153.03 M
UPS United Parcel Service 68.505 94.48 B 0.3682 0.54 2.72 M 186.05 M
ING ING Groep N.V. ADR 8.1069 94.32 B 0.1205 1.51 3.94 M 31.92 M
PNC PNC Bank 64.7652 91.77 B 0.505 0.79 2.32 M 150.11 M
FCX Freeport-Mcmoran Inc 18.8945 89.51 B 0.5609 3.06 12.36 M 233.58 M
PWR Quanta Services 28.5913 89.12 B 0.2757 0.97 2 M 57.3 M
ECL Ecolab Inc 99.563 86.03 B 1.401 1.43 2.18 M 217.3 M
NGG National Grid Transco Plc ADR 38.2375 84.71 B 0.3434 0.91 433.63 K 16.58 M
E Eni S.P.A. ADR 18.9561 79.63 B 0.342 1.84 292.2 K 5.54 M
BCS Barclays Plc ADR 11.4555 77.09 B 0.0632 0.55 2.65 M 30.39 M
ASX Ase Industrial Holding Co. Ltd ADR 4.2382 75.85 B 0.0233 0.55 956.6 K 4.05 M
MFC Manulife Financial Corp 10.6002 73.05 B 0.2166 2.09 2.75 M 29.19 M
GS-PA The Goldman Sachs Group Inc 11.1117 70.6 B 0.0571 0.52 46.09 K 512.18 K
APD Air Products and Chemicals 114.3861 69.27 B 0.6413 0.56 801.13 K 91.64 M
TDG Transdigm Group Inc 140.0848 68.17 B 1.5235 1.1 731.2 K 102.43 M
DB Deutsche Bank Ag 24.8906 67.8 B 0.2102 0.85 1.97 M 48.99 M
GWW W.W. Grainger 199.1161 67.77 B 1.1233 0.57 579.5 K 115.39 M
TAK Takeda Pharmaceutical Co. Ltd ADR 14.874 67.38 B 0.1264 0.86 38.1 K 566.7 K
MET Metlife Inc 34.2844 64.16 B 0.3536 1.04 5.42 M 185.67 M
BSX Boston Scientific Corp 16.62 63.81 B 0.31 1.9 25.56 M 424.87 M
NWG Natwest Group Plc ADR 7.4849 63.56 B 0.1024 1.39 453.77 K 3.4 M
CAH Cardinal Health 65.8116 63.51 B 0.848 1.31 2.44 M 160.76 M
TEL TE Connectivity Ltd 59.2098 62.89 B 0.4283 0.73 1.53 M 90.45 M
ALL Allstate Corp 56.1562 62.8 B 0.3212 0.58 1.85 M 103.78 M
AFL Aflac Inc 23.9559 62.07 B 0.2432 1.03 4.54 M 108.74 M
DAL Delta Air Lines Inc 42.0285 60.4 B 0.735 1.78 12.04 M 506.2 M
TFC Truist Financial Corp 24.5592 60.32 B 0.1607 0.66 4.49 M 110.33 M
BDX Becton Dickinson and Company 95.8485 58.63 B 1.1731 1.24 1.73 M 165.94 M
NUE Nucor Corp 37.2983 56.55 B 0.4983 1.35 1.88 M 70.24 M
DEO Diageo Plc ADR 88.7906 56.33 B 0.9455 1.08 593 K 52.65 M
VALE Vale S.A. ADR 3.638 50.94 B 0.1263 3.6 25.63 M 93.24 M
A Agilent Technologies 38.3358 50.8 B 0.3008 0.79 1.92 M 73.69 M
LHX L3Harris Technologies Inc 62.9539 50.54 B 0.4007 0.64 643.6 K 40.52 M
INFY Infosys Ltd ADR 6.6807 50.18 B 0.1018 1.55 6.25 M 41.78 M
CVE Cenovus Energy Inc 13.8468 49.86 B 0.1096 0.8 2.68 M 37.14 M
KEYS Keysight Technologies Inc Comm 37.59 49.2 B 0.90 2.45 485.67 K 18.26 M
MT Arcelormittal ADR 22.6243 48.29 B 0.4292 1.93 2.04 M 46.16 M
DVN Devon Energy Corp 43.9213 46.64 B 0.6029 1.39 2.99 M 131.46 M
STT State Street Corp 57.2572 46.49 B 0.8126 1.44 2.88 M 165.03 M
AMP Ameriprise Financial Services 107.0733 44.99 B 0.569 0.53 1.04 M 111.35 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 70.1217 44.72 B 1.583 2.31 493.4 K 34.6 M
ED Consolidated Edison Company of New York 43.7989 43.78 B 0.6644 1.54 3.25 M 142.39 M
ROK Rockwell Automation Inc 95.5211 43.33 B 0.5727 0.6 697.35 K 66.61 M
YUM Yum! Brands 47.317 43.28 B 0.2552 0.54 2.8 M 132.57 M
ABEV Ambev S.A. ADR 4.1149 42.55 B 0.0505 1.24 10.59 M 43.6 M
DHI D.R. Horton 24.4704 42.24 B 0.4339 1.81 5.57 M 136.38 M
PRU Prudential Financial Inc 50.3183 41.86 B 0.6851 1.38 3.06 M 154.07 M
WDS Woodside Energy Group Ltd 18.2311 41.86 B 0.1696 0.94 16.32 K 297.53 K
UI Ubiquiti Networks 28.6246 41.48 B 0.1582 0.56 423.04 K 12.11 M
AIG American International Group 42.0187 41.28 B 0.3588 0.86 7.84 M 329.62 M
MET-PA MetLife Inc Preferred Stock Series A 13.4549 41.17 B 0.0918 0.69 41.96 K 564.53 K
SLF Sun Life Financial Inc 20.2301 40.98 B 0.4339 2.19 708.7 K 14.34 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IVQ-U Invesque Inc 4.3897 0.8779 25 60 263.38
LGO Largo Resources Ltd 12.70 2.20 20.95 8.91 K 113.16 K
PNP Pinetree Capital Ltd 24.00 2.00 9.09 3.15 K 75.67 K
FM First Quantum Minerals Ltd 14.8192 1.062 7.72 3.02 M 44.7 M
BBD-A Bombardier Inc 66.25 4.00 6.43 96.86 K 6.42 M
BBD-B Bombardier Inc Series B 62.50 3.75 6.38 676.54 K 42.28 M
PSK Prairiesky Royalty Ltd 10.3125 0.5792 5.95 2.19 M 22.57 M
GSY Goeasy Ltd 16.2435 0.8837 5.75 125.86 K 2.04 M
AG First Majestic Silver Corp 7.0452 0.3453 5.15 433.74 K 3.06 M
TGO Terago Inc 6.57 0.32 5.12 6 K 39.42 K
ELVA Electrovaya Inc 3.30 0.15 4.76 11.78 K 38.87 K
VCM Vecima Networks Inc 8.7194 0.3823 4.59 28.7 K 250.25 K
TCS Tecsys Inc J 8.1816 0.3538 4.52 4.9 K 40.09 K
PWF-PP Power Fi 4.40% Non Cum 5 Yr P Prf 11.9646 0.4697 4.09 68.68 K 821.7 K
MRC Morguard Corp 142.4047 5.5537 4.06 11.67 K 1.66 M
CSCI Cosciens Biopharma Inc 7700.00 300.00 4.05 3 23.1 K
WPK Winpak Ltd 32.2599 1.1328 3.64 61.84 K 2 M
BIR Birchcliff Energy Ltd 4.8073 0.1671 3.6 301.5 K 1.45 M
DRT Dirtt Environmental Solutions Ltd 4.0861 0.1406 3.56 244.44 K 998.81 K
HBM Hudbay Minerals Inc 10.1449 0.3294 3.36 555.3 K 5.63 M
BLDP Ballard Power Systems Inc 3.39 0.11 3.35 540.92 K 1.83 M
GEI Gibson Energy Inc 12.525 0.4064 3.35 369.51 K 4.63 M
CPH Cipher Pharmaceuticals Inc 16.97 0.52 3.16 87.4 K 1.48 M
MCB Mccoy Global Inc 3.5396 0.1075 3.13 7.9 K 27.96 K
NOA North American Construction Group Ltd 3.0462 0.0913 3.09 10.9 K 33.2 K
PTM Platinum Group Metals Ltd 67.00 2.00 3.08 1.12 K 74.91 K
CTC Canadian Tire Corp Ltd 191.9919 5.5998 3 348 66.81 K
LUN Lundin Mining Corp 4.3427 0.1256 2.98 3.18 M 13.8 M
TECK-B Teck Resources Limited 16.5604 0.4569 2.84 2.38 M 39.35 M
ATD Alimentation Couche-Tard Inc. 22.9204 0.5947 2.66 3 K 68.76 K
IGM Igm Financial Inc 23.0778 0.5888 2.62 240.94 K 5.56 M
XTD-PA TDb Split Corp Pref A 5.708 0.1366 2.45 8.5 K 48.52 K
LIF Labrador Iron Ore Royalty Corp 5.9451 0.1405 2.42 153.94 K 915.19 K
CPX-PE Capital Power Corporation Pref E 10.167 0.2362 2.38 16.34 K 166.15 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 15.4883 0.3593 2.37 300 4.65 K
KEY Keyera Corp 19.216 0.4356 2.32 430.89 K 8.28 M
OR Osisko Gold Royalties Ltd 14.9194 0.3363 2.31 1.06 M 15.8 M
ATS Ats Corp 14.21 0.32 2.3 327.3 K 4.65 M
ENB-PT Enbridge Srs R Cum Red Prf 10.0276 0.219 2.23 13.89 K 139.33 K
BDT Bird Construction Inc 7.0691 0.1494 2.16 150.7 K 1.07 M
EQB EQB Inc 24.1372 0.5057 2.14 32.2 K 777.22 K
ENB-PJ Enbridge Inc Pref 7 10.2564 0.2136 2.13 8.1 K 83.08 K
GFP Greenfirst Forest Products Inc 4.7758 0.0974 2.08 257 1.23 K
ENB-PF Enbridge F Cum Redeemable Prf 9.3932 0.1908 2.07 24.16 K 226.91 K
EFN Element Fleet Management Corp 9.8195 0.1957 2.03 2.24 M 21.99 M
EVT Economic Investment 4.9933 0.0981 2 2 K 9.99 K
CPX Capital Power Corp 12.4553 0.2437 2 634.11 K 7.9 M
FTT Finning Intl 17.9114 0.3453 1.97 619.17 K 11.09 M
FRX Fennec Pharmaceuticals Inc 3.16 0.06 1.94 12.5 K 39.5 K
GUD Knight Therapeutics Inc 9.48 0.18 1.94 687.5 K 6.52 M
AOV Amotiv Limited 9.48 0.18 1.94 687.45 K 6.52 M
MFC-PF Manulife Financial Corp Pref 3 Class 1 12.1292 0.2285 1.92 8.83 K 107.09 K
MFI Maple Leaf Foods 14.3878 0.2705 1.92 399.48 K 5.75 M
ALC Algoma Central 8.2119 0.1453 1.8 13.3 K 109.22 K
PPL-PO Pembina Pipeline Corp Pref Series 15 Class A 12.696 0.2238 1.79 9.36 K 118.83 K
TRP-PA TC Energy Corp Pref Series 1 10.8091 0.1904 1.79 6.61 K 71.45 K
CSW-A Corby Spirit and Wine Limited 12.6608 0.2186 1.76 6.36 K 80.51 K
EDV Endeavour Mining Corp 4.7592 0.082 1.75 59.47 K 283.03 K
TC Tucows Inc 23.50 0.39 1.69 1.8 K 42.3 K
MRU Metro Inc 30.1142 0.4937 1.67 844.09 K 25.42 M
SGY Surge Energy Inc 14.9868 0.2394 1.62 261.75 K 3.92 M
ENB-PN Enbridge Srs N Cum Red Prf 9.8797 0.1573 1.62 286.13 K 2.83 M
RCH Richelieu Hardware Ltd 17.2825 0.2679 1.57 490.2 K 8.47 M
CCL-B CCL Industries Inc 23.5686 0.3592 1.55 296.56 K 6.99 M
MX Methanex Corp 51.4898 0.7838 1.55 145.11 K 7.47 M
BCE-PM BCE Inc Pref M 11.3841 0.1695 1.51 5.78 K 65.8 K
WFG West Fraser Timber CO Ltd 64.0059 0.9431 1.5 491.3 K 31.45 M
CCO Cameco Corp 17.7764 0.259 1.48 682.24 K 12.13 M
SLF Sun Life Financial Inc 25.2482 0.3624 1.46 1.59 M 40.22 M
FTS-PK Fortis Inc Pref K 12.6711 0.1812 1.45 3.9 K 49.42 K
EIF Exchange Income Corp 11.6175 0.1596 1.39 48.2 K 559.96 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 10.0532 0.1369 1.38 3.85 K 38.7 K
AIM-PC Aimia Inc Pref C 10.1794 0.1365 1.36 1.4 K 14.25 K
GWO-PG Great West Lifeco Inc Pref G 13.765 0.181 1.33 1.93 K 26.5 K
ATRL Atkinsrealis Group Inc 35.6261 0.4667 1.33 668.83 K 23.83 M
MFC Manulife Fin 13.3989 0.1704 1.29 3.3 M 44.2 M
RUS Russel Metals 12.9386 0.1643 1.29 183.1 K 2.37 M
BPF-UN Boston Pizza Royalties Income Fund 9.978 0.1258 1.28 14.08 K 140.53 K
PPL Pembina Pipeline Corp 18.5675 0.2332 1.27 825.45 K 15.33 M
BCE-PK BCE Inc Pref AK 10.1033 0.1256 1.26 38.12 K 385.16 K
BOS Airboss America J 10.7702 0.1309 1.23 599.32 K 6.45 M
CGI CDN General Inv 13.8216 0.1622 1.19 7.04 K 97.29 K
WN George Weston Limited 29.2176 0.3402 1.18 204.07 K 5.96 M
BCE-PA BCE Inc Pref AA 9.7867 0.1129 1.17 8.07 K 78.98 K
SEC Senvest Capital 163.00 1.88 1.17 2.2 K 358.6 K
FRU Freehold Royalties Ltd 9.1726 0.1054 1.16 179.29 K 1.64 M
GWO-PQ Great Wes 5.15 Q Non Cum Fst Prf 13.9441 0.1602 1.16 4.02 K 56.07 K
ENB-PP Enbridge Srs P Cum Red Prf 9.9265 0.1123 1.14 6.94 K 68.88 K
ENB-PD Enbridge D Cum Redeemable Prf 8.8957 0.0993 1.13 42.83 K 381 K
NG Novagold Res Inc 4.64 0.05 1.09 168.97 K 784.02 K
FTS-PF Fortis 1St Cum Red Srs F Prf 13.7446 0.1417 1.04 2.57 K 35.34 K
QBR-A Quebecor Inc 12.8012 0.1318 1.04 304 3.89 K
CTC-A Canadian Tire Corporation Limited 86.1263 0.8814 1.03 220.4 K 18.98 M
BCE-PQ BCE Inc Pref Q 12.9329 0.1301 1.02 11.14 K 144.06 K
AD-UN Alaris Equity Partners Income Trust 13.6265 0.1326 0.98 183.9 K 2.51 M
JOY Journey Energy Inc 5.0436 0.0471 0.94 15.2 K 76.66 K
PBH Premium Brands Holdings Corp 18.668 0.173 0.94 37.02 K 691.07 K
POU Paramount Resources Ltd 12.3357 0.1137 0.93 301.04 K 3.71 M
PPL-PQ Pembina Pipeline Corp Pref Series 17 Class A 14.0445 0.1293 0.93 4.28 K 60.12 K
QSP-UN Restaurant Brands International Limited Partnership 36.6791 0.3349 0.92 8.14 K 298.71 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 6.2672 259.39 B 0.0955 1.55 1.06 K 6.64 K
BYDDY BYD Company Limited 9.01 83.6 B 0.06 0.67 30.4 K 273.89 K
HOS Hornbeck Offshore Services, Inc 15.90 1.74 B 0.28 1.79 3.09 M 49.21 M
SEII Sharing Economy International Inc 676.00 1.29 M 28.00 4.32 39 26.36 K
EARI Entertainment Arts Research Inc 4.30 1.11 M 0.50 13.16 295 1.27 K
ZVOI Zovio Inc 10.27 137.92 K 0.10 0.98 70.11 K 720.01 K
BOTY Lingerie Fighting Championships Inc 495.00 72.69 K 195.00 65 9 K 4.46 M
ASHI Vapor Hub International Inc. 4.12 60.28 K 0.92 28.75 4.03 K 16.62 K
RGGI Resgreen Group International Inc 7.00 48.75 K 3.00 75 185 1.29 K
SPRN Supernova Energy Inc 5.00 33.18 K 1.02 25.63 262 1.31 K
CGIP Celadon Group Inc 26.1493 5.66 K 0.5995 2.35 207.87 K 5.44 M
EVKG Ever-Glory International Group Inc. 6.44 2.92 K 0.14 2.22 100 644
EMWPF Eros Media World Plc 330.60 1.9 K 8.60 2.67 8.08 K 2.67 M
SIMPQ Simply Inc 440.00 1.55 K 2.50 0.57 96 42.24 K
GFCJ Guaranty Financial Corporation 4.00 560 1.05 35.59 500 2 K
PRXIQ Premier Exhibitions Inc 3.948 491 0.118 3.08 5.74 K 22.65 K
YVRLF Liquid Media Group Ltd. 65.00 482 2.80 4.5 111 7.21 K
HMNY Helios and Matheson Analytics Inc 875.025 258.025 41.82 1.59 K 1.39 M
IFLM Independent Film Development Corporation 6.25 1.25 25 1 K 6.25 K
AGOAF Abengoa S.A 3.2939 0.4733 16.78 206 678.54
PTRC Petro River Oil Corp 7.20 1.00 16.13 6.58 K 47.35 K
PSWW Principal Solar Inc 18.00 1.00 5.88 650 11.7 K
TREVQ Trevali Mining Corporation 8.50 0.21 2.53 200 1.7 K
SRSCQ Sears Canada Inc 10.00 0.12 1.21 37.1 K 370.99 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 18.75 62.27 M 1.50 8.7 880 16.5 K
PLAN Progressive Planet Solutions Inc 18.00 9.00 100 9.4 K 169.2 K
FMN Fidelity Minerals Corp 7.50 3.75 100 1.29 K 9.66 K
PGP Power Group Projects Corp 6.00 2.00 50 620 3.72 K
WGT Westgate Energy Inc. 60.00 20.00 50 5 300
JJ Jackpot Digital Inc 4.00 1.00 33.33 300 1.2 K
SKRR SKRR Exploration Inc 54.0001 9.00 20 6 324
GIP Green Impact Partners Inc 107.50 17.50 19.44 6 645
KTN Kootenay Silver Inc 3.30 0.10 3.12 1.26 K 4.16 K
NCP Nickel Creek Platinum Corp. 58.00 1.00 1.75 397 23.03 K
HEM Hemostemix Inc 16.40 0.20 1.23 2.27 K 37.15 K
REKO Reko International Group Inc 3.1759 0.0244 0.77 1 K 3.18 K
© 2026 - CastFwd Corp.