Gainer Valuations for 4 March 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 4 March 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 1.35 3.46 259.35 K 10.46 M
SEB Seaboard Corporation 3983.2832 3.62 B 48.9346 1.24 300 1.19 M
UUUU Energy Fuels Inc 4.90 1.94 B 0.06 1.24 19.02 K 93.17 K
FISK Empire State Realty Op LP Se 14.0497 1.41 B 0.0795 0.57 202 2.84 K
USAS Americas Silver Corp 4.80 1.11 B 0.30 6.67 1.63 K 7.81 K
OBE Obsidian Energy Ltd 13.3246 606.63 M 0.1367 1.04 560.09 K 7.46 M
CTGO Contango Ore Inc 4.99 553.44 M 0.24 5.05 154 768.46
RLGT Radiant Logistics 4.79 429.39 M 0.05 1.05 156.42 K 749.27 K
GTE Gran Tierra Energy Inc 27.50 338.94 M 1.50 5.77 310.74 K 8.55 M
REI Ring Energy Inc 9.44 297.02 M 0.27 2.94 129.1 K 1.22 M
LCTX Lineage Cell Therapeutics Inc 3.69 273.14 M 0.0601 1.66 109.66 K 404.63 K
FRD Friedman Industries Inc 5.7885 270.98 M 0.0445 0.77 24.8 K 143.55 K
NEN New England Realty Associates 36.5849 156.05 M 0.5663 1.57 400 14.63 K
ARMP Armata Pharmaceuticals Inc 1400.00 141.29 M 70.00 5.26 20 28 K
CATX Perspective Therapeutics Inc 16.70 97.67 M 1.70 11.33 153.06 K 2.56 M
CEV Eaton Vance California Muni Income Trust 8.1817 76.95 M 0.1617 2.02 25.8 K 211.1 K
IOR Income Opportunity Realty Trust 6.65 73.2 M 0.10 1.53 12.52 K 83.26 K
ATNM Actinium Pharmaceuticals Inc 89.9999 48.42 M 1.80 2.04 23.54 K 2.12 M
XTNT Xtant Medical Holdings Inc 44.1768 39.06 M 1.2168 2.83 3.87 K 170.79 K
NNVC Nanoviricides Inc 54.40 33.97 M 0.40 0.74 2.63 K 143.34 K
CKX Ckx Lands 14.6145 33.67 M 0.2045 1.42 6.63 K 96.95 K
TOON Kartoon Studios Inc 56.70 31.6 M 0.30 0.53 50 2.84 K
CVM Cel-Sci Corp 892.50 23.75 M 37.50 4.39 2.49 K 2.22 M
JOB General Employment Enterprises 10.30 21.35 M 0.30 3 9.61 K 98.96 K
INUV Inuvo Inc 15.60 6.46 M 0.10 0.65 26.51 K 413.56 K
PW Power REIT 8.61 2.52 M 0.12 1.41 37.13 K 319.69 K
OGEN Oragenics Inc 19980.00 1.6 M 2340.00 13.27 2 39.96 K
MTNB Matinas Biopharma Hl 26.00 1.21 M 1.00 4 702 18.25 K
PW-P-A Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock 19.9938 0.6525 3.37 7.4 K 148.01 K
PCG-P-G Pacific Gas & Electric Company. 4.80% 1st Preferred Stock 23.3281 0.5747 2.53 200 4.67 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 25.1086 0.5113 2.08 992 24.91 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 23.401 0.3295 1.43 550 12.87 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 51.53 608.28 B 1.01 2 463.99 K 23.91 M
KC Coffee 134.05 7.80 6.18 24 3.22 K
HE Lean Hogs 68.00 2.40 3.66 31.85 K 2.17 M
FC Feeder Cattle 176.50 4.50 2.62 5.11 K 901.21 K
CL Crude Oil 51.53 1.01 2 463.99 K 23.91 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
META Meta Platforms Inc 80.2701 1.64 T 1.2899 1.63 28.13 M 2.26 B
AVGO Broadcom Inc. 9.8919 1.53 T 0.0902 0.92 36.14 M 357.52 M
TSLA Tesla Inc 13.4957 1.49 T 0.1917 1.44 63.33 M 854.67 M
MRVL Marvell Technology Inc 14.5784 139.1 B 0.1888 1.31 5.23 M 76.2 M
SNY Sanofi-Aventis S.A. ADR 31.3863 115.3 B 0.1688 0.54 1.74 M 54.71 M
EQIX Equinix Inc 171.9316 104.38 B 2.0817 1.23 805.1 K 138.42 M
CMCSA Comcast Corporation 21.559 87.04 B 0.1676 0.78 26.14 M 563.64 M
NTES Netease Inc ADR 15.9776 83.01 B 0.1251 0.79 3.46 M 55.36 M
NXPI Nxp Semiconductors 87.9379 64.63 B 0.6542 0.75 3.4 M 299.09 M
NDAQ Nasdaq Inc 14.1876 60.65 B 0.1167 0.83 2.96 M 42.03 M
TRI Thomson Reuters Corporation Common Shares 30.2706 46.94 B 0.1525 0.51 1.06 M 31.96 M
COHR Coherent Inc 17.43 44.35 B 0.12 0.69 218.6 K 3.81 M
JD Jd.com Inc ADR 25.2094 38.33 B 0.1728 0.69 7.16 M 180.55 M
STLD Steel Dynamics Inc 14.5546 32.36 B 0.2682 1.88 3.86 M 56.11 M
RYAAY Ryanair Hlds Plc ADR 24.1551 31.98 B 0.2567 1.07 559.84 K 13.52 M
DXCM Dexcom 14.97 30.24 B 0.2075 1.41 2.93 M 43.84 M
TCOM Trip.com Group Ltd ADR 22.8092 27.73 B 0.1842 0.81 3.57 M 81.35 M
BIDU Baidu Inc ADR 207.69 27.58 B 1.35 0.65 1.7 M 353.16 M
ON On Semiconductor 13.02 26.9 B 0.15 1.17 7.43 M 96.75 M
CASY Casey's General Stor 80.9185 25.58 B 0.5061 0.63 256.98 K 20.79 M
INSM Insmed Inc 19.00 25.47 B 0.58 3.15 754.15 K 14.33 M
AXON Axon Enterprise Inc 22.65 24.69 B 0.72 3.28 2.7 M 61.13 M
FSLR First Solar Inc 61.20 20.59 B 0.51 0.84 2.51 M 153.32 M
SWKS Skyworks Solutions 71.7955 19.48 B 1.1269 1.59 2.87 M 206.2 M
SSNC SS&C Technologies 28.0677 18.28 B 0.4073 1.47 624 K 17.51 M
MTSI Macom Technology S 34.31 17.57 B 0.37 1.09 302.31 K 10.37 M
EXEL Exelixis Inc 3.05 17.51 B 0.05 1.67 3.31 M 10.1 M
NBIX Neurocrine Bioscienc 41.27 17.09 B 0.41 1 1.1 M 45.55 M
CG The Carlyle Group 15.1269 15.08 B 0.4363 2.97 1.57 M 23.73 M
HALO Halozyme Therapeutic 15.70 11.68 B 0.47 3.09 1.99 M 31.19 M
AKAM Akamai Technologies 71.05 11.54 B 1.19 1.7 2.36 M 167.83 M
RGEN Repligen Cp 25.11 11.44 B 0.20 0.8 293.23 K 7.36 M
BMRN Biomarin Pharmaceuticals 109.79 11.08 B 1.43 1.32 1.1 M 120.48 M
UHAL A M E R C O 31.2768 11.03 B 0.1831 0.59 200 K 6.26 M
MDGL Madrigal Pharmaceuticals Inc 85.05 10.05 B 1.75 2.1 21.65 K 1.84 M
TGTX Tg Therapeuticscmn 14.85 9.7 B 0.72 5.1 385.5 K 5.72 M
ZION Zions Bancorp 20.417 9.67 B 0.1798 0.89 3.22 M 65.81 M
HQY Healthequity 21.26 8.45 B 0.19 0.9 197.73 K 4.2 M
CORT Corcept Therapeutics 3.48 8.21 B 0.04 1.16 94.39 K 328.49 K
TTMI TTM Technologies 8.99 7.94 B 0.11 1.24 373.81 K 3.36 M
AMRX Amneal Pharmaceuticals Inc 40.40 7.41 B 0.47 1.18 628.52 K 25.39 M
CHRD Chord Energy Corp 8.6456 7.38 B 0.2957 3.54 30.09 M 260.14 M
CROX Crocs Inc 11.52 7.33 B 0.22 1.95 1.4 M 16.17 M
ZG Zillow Grp Inc Cl A 35.2257 7.05 B 0.4022 1.15 2.69 M 94.59 M
ARWR Arrowhead Pharma 7.51 6.96 B 0.30 4.16 1.01 M 7.55 M
ORKA Oruka Therapeutics Inc 626.1543 6.92 B 56.9231 10 336 210.39 K
SNEX Stonex Group Inc 8.2222 6.85 B 0.1066 1.31 559.91 K 4.6 M
CHDN Churchill Downs IN 17.567 6.77 B 0.1911 1.1 445 K 7.82 M
RIOT Riot Blockchain Inc 4.2092 6.63 B 0.3995 10.49 252.28 K 1.06 M
LGND Ligand Pharm 42.1397 6.28 B 0.6862 1.66 814.32 K 34.32 M
CZR Caesars Entertainment Inc 4.78 5.97 B 0.12 2.58 138.1 K 660.12 K
CRUS Cirrus Logic Inc 31.30 5.9 B 0.44 1.43 627.17 K 19.63 M
SIMO Silicon Motion Techn ADR 21.8579 5.83 B 0.4857 2.27 506.3 K 11.07 M
MKTX Marketaxess Holdings 75.7517 5.83 B 3.1824 4.39 248.46 K 18.82 M
PLXS Plexus Cp 40.68 5.48 B 0.39 0.97 149.83 K 6.1 M
PTCT Ptc Therapeutics 70.455 5.43 B 1.375 1.99 628.67 K 44.29 M
IONS Ionis Pharmaceuticals 70.16 5.15 B 1.50 2.18 2.74 M 192.26 M
LIVN Livanova Plc OR Sh 71.19 5.1 B 0.83 1.18 522.84 K 37.22 M
MXL Maxlinear Inc 8.35 5.07 B 0.05 0.6 152.13 K 1.27 M
TVTX Travere Therapeutics Inc 14.04 4.96 B 0.17 1.23 227.95 K 3.2 M
IRDM Iridium Comm Inc 8.9628 4.78 B 0.0939 1.06 1.18 M 10.54 M
ICUI I C U Medical Inc 88.50 4.47 B 0.50 0.57 90.78 K 8.03 M
MGNI Magnite Inc 19.52 4.17 B 0.44 2.31 211.5 K 4.13 M
CRVL Corvel Cp 11.9133 4.15 B 0.14 1.19 152.91 K 1.82 M
OLED Universal Display 34.4655 4.05 B 0.5653 1.67 535.67 K 18.46 M
DIOD Diodes Inc 28.36 3.96 B 0.22 0.78 108.4 K 3.07 M
XENE Xenon Pharmaceuticals Inc 18.70 3.92 B 0.24 1.3 41.18 K 769.99 K
ENPH Enphase Energy Inc 13.61 3.85 B 0.24 1.8 535.7 K 7.29 M
PRIM Primoris Services Cp 16.1287 3.74 B 0.6127 3.95 1.03 M 16.61 M
IEP Icahn Enterprises 18.3769 3.67 B 0.2997 1.66 144.5 K 2.66 M
VRDN Viridian Therapeutics Inc 650.2505 3.43 B 45.0003 7.43 1.9 K 1.23 M
MCHB Mechanics Bank 14.4224 3.28 B 0.0718 0.5 167.57 K 2.42 M
BELFB BEL Fuse Inc Cl B 16.7866 3.24 B 0.1825 1.1 55.4 K 929.98 K
INDV Indivior Plc 13.5526 3.16 B 0.9611 7.63 1.1 K 14.91 K
VCEL Vericel Corproation 3.65 2.99 B 0.10 2.82 49.02 K 178.93 K
AMBA Ambarella Inc 67.49 2.72 B 4.44 7.04 8.23 M 555.17 M
BELFA BEL Fuse Cl A 17.3511 2.59 B 0.6354 3.8 1.2 K 20.82 K
ATRO Astronics Cp 45.3686 2.54 B 0.7037 1.58 553.06 K 25.09 M
POWI Power Integratn 25.245 2.47 B 0.327 1.31 323.6 K 8.17 M
CLDX Celldex Therapeutics 439.50 2.45 B 43.95 11.11 329.68 K 144.89 M
NEO Neogenomics Inc 4.6838 2.28 B 0.1091 2.38 194.19 K 909.57 K
TGLS Tecnoglass Inc 7.6108 2.09 B 0.0608 0.81 100 761.08
BCRX Biocryst Pharma Inc 10.49 1.96 B 0.43 4.27 804.77 K 8.44 M
AGIO Agios Pharmaceuticals 107.12 1.87 B 1.46 1.38 530.2 K 56.8 M
DCOM Dime Community Bancshares Inc 15.4402 1.86 B 0.3825 2.54 29.2 K 450.85 K
LMAT Lemaitre Vascular 7.435 1.86 B 0.4552 6.52 98.17 K 729.9 K
SRPT Sarepta Therapeutics 14.06 1.85 B 0.70 5.24 802.04 K 11.28 M
OCFC Oceanfirst Financial Corp 11.2973 1.8 B 0.0816 0.73 13.81 K 156.04 K
NVAX Novavax Inc 176.60 1.8 B 5.20 3.03 190 K 33.55 M
FORTY Formula Sys [1985] ADR 21.1056 1.79 B 0.3958 1.91 710 14.98 K
SLS Sellas Life Sciences Group Inc 58499.9414 1.73 B 3000.00 5.41 139 8.13 M
PRDO Perdoceo Education Corp 5.6603 1.72 B 0.8208 16.96 2.7 M 15.28 M
PLAB Photronics Inc 8.44 1.71 B 0.11 1.32 202.1 K 1.71 M
RARE Ultragenyx Pharmaceu 56.77 1.67 B 1.04 1.87 120.1 K 6.82 M
SUPN Supernus Pharm 9.46 1.61 B 0.33 3.61 650.05 K 6.15 M
IMKTA Ingles Markets Inc 39.8406 1.6 B 0.4896 1.24 127.36 K 5.07 M
WB Weibo Corp ADR 9.8939 1.57 B 0.1358 1.39 431.48 K 4.27 M
CSWC Capital Southwest 6.6009 1.56 B 0.0693 1.06 184.96 K 1.22 M
OCUL Ocular Therapeut 39.22 1.5 B 3.24 9.01 448.04 K 17.57 M
HIMX Himax Technologies ADR 5.048 1.5 B 0.1536 3.14 2.46 M 12.41 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MA Mastercard Inc 85.777 571.33 B 0.6921 0.81 4.73 M 406.11 M
ABBV Abbvie Inc 38.161 518.44 B 0.4116 1.09 8.54 M 325.74 M
ORCL Oracle Corporation 37.7521 373.47 B 0.1992 0.53 14.7 M 554.87 M
UNH Unitedhealth Group Inc 95.4165 356.28 B 0.8047 0.85 3.18 M 303.51 M
BABA Alibaba Group Holding ADR 82.9823 262.16 B 3.7953 4.79 36.61 M 3.04 B
APH Amphenol Corp 13.0968 199.29 B 0.2069 1.61 7.49 M 98.04 M
MCD McDonald's Corporation 76.20 199.16 B 0.3876 0.51 9.18 M 699.47 M
BX Blackstone Inc 21.6588 154.27 B 0.4264 2.01 8.87 M 192.14 M
SCCO Southern Copper Corp 19.6336 150.2 B 0.1712 0.88 1.41 M 27.7 M
BMY Bristol-Myers Squibb Company 45.1163 127.02 B 2.5763 6.06 17.45 M 787.48 M
HCA Hca Holdings Inc 69.5481 105.47 B 3.8426 5.85 12.79 M 889.27 M
GLW Corning Inc 18.5655 99.88 B 0.1125 0.61 7.11 M 132.07 M
BN Brookfield Corporation 11.0003 95.92 B 0.1383 1.27 3.28 M 36.04 M
KKR KKR & Co. LP 18.5552 90.6 B 0.2342 1.28 2.67 M 49.48 M
RCL Royal Caribbean Cruises Ltd 70.3395 90.13 B 0.6388 0.92 2.22 M 156.03 M
CP Canadian Pacific Railway 34.5546 81.76 B 0.5162 1.52 3.04 M 105.03 M
CI Cigna Corp 110.6984 78.11 B 0.6813 0.62 2.9 M 321.21 M
BCS Barclays Plc ADR 11.2658 77.09 B 0.2601 2.36 3.82 M 42.99 M
CNI Canadian National Railway 55.7569 76.28 B 0.4528 0.82 783.21 K 43.67 M
ASX Ase Industrial Holding Co. Ltd ADR 4.3022 75.85 B 0.0291 0.68 756.6 K 3.26 M
NSC Norfolk Southern Corp 85.667 73.18 B 0.4483 0.53 2.33 M 199.64 M
RELX Relx Plc ADR 13.0075 69.45 B 0.1677 1.31 161.2 K 2.1 M
MS-PA Morgan Stanley 14.6036 67.91 B 0.0894 0.62 37.72 K 550.91 K
TAK Takeda Pharmaceutical Co. Ltd ADR 15.3625 67.38 B 0.2184 1.44 37.9 K 582.24 K
ET Energy Transfer LP 13.0796 65.73 B 0.1015 0.78 4.09 M 53.53 M
TRP Tc Energy Corp 23.3542 65.45 B 0.1994 0.86 778 K 18.17 M
CAH Cardinal Health 65.6494 63.51 B 0.4424 0.68 1.62 M 106.4 M
EW Edwards Lifesciences Corp 22.6267 60.21 B 0.1967 0.88 3.64 M 82.31 M
TRGP Targa Resources 58.1938 58.67 B 0.6986 1.22 788.7 K 45.9 M
BDX Becton Dickinson and Company 95.6294 58.63 B 1.3536 1.44 2.04 M 195.2 M
NUE Nucor Corp 36.3476 56.55 B 0.1993 0.55 2.66 M 96.71 M
CVE Cenovus Energy Inc 13.9643 49.86 B 0.2741 2 3.81 M 53.23 M
TRI Thomson Reuters Corp 30.6913 48.25 B 0.1545 0.51 1.02 M 31.2 M
WAT Waters Corp 120.24 46.81 B 0.71 0.59 321.59 K 38.67 M
DVN Devon Energy Corp 41.9027 46.64 B 0.4132 1 3.75 M 156.93 M
DHI D.R. Horton 23.7974 42.24 B 0.2657 1.13 3.49 M 83.01 M
SLF Sun Life Financial Inc 20.1588 40.98 B 0.2396 1.2 473.1 K 9.54 M
CHT Chunghwa Telecom Co. Ltd ADR 19.958 37.9 B 0.2035 1.03 197.1 K 3.93 M
RMD Resmed Inc 56.6143 33.16 B 0.3056 0.54 610.4 K 34.56 M
CCJ Cameco Corp 13.4853 32.83 B 0.0983 0.73 1.54 M 20.81 M
EC Ecopetrol S.A. ADR 5.5484 32.09 B 0.171 3.18 1.31 M 7.25 M
DGX Quest Diagnostics Inc 57.216 28.66 B 0.6298 1.11 1.49 M 85.22 M
AER Aercap Holdings N.V. 43.8803 26.64 B 0.3331 0.76 724.7 K 31.8 M
PHM Pultegroup 19.2439 25.88 B 0.3215 1.7 4.04 M 77.71 M
THC Tenet Healthcare Corp 49.99 23 B 2.93 6.23 5.12 M 256.13 M
BBY Best Buy Company 26.2227 22.29 B 0.402 1.56 7.78 M 203.97 M
LEN Lennar Corp 39.3098 21.79 B 0.4713 1.21 1.82 M 71.37 M
RS Reliance Steel & Aluminum Company 46.1156 21.45 B 0.5005 1.1 675.87 K 31.17 M
BEP Brookfield Renewable 8.9721 21.32 B 0.0685 0.77 32.84 K 294.66 K
DD Du Pont De.Nemours Inc 22.1767 20.56 B 0.1431 0.65 17.85 M 395.87 M
NRG NRG Energy 19.0693 20.47 B 0.1954 1.04 4.19 M 79.88 M
BCE BCE Inc 22.9281 20.04 B 0.382 1.69 1.44 M 32.95 M
BG Bunge Ltd 59.7915 19.44 B 0.4592 0.77 935.2 K 55.92 M
LYB Lyondellbasell Industries NV 47.6936 19.23 B 0.4101 0.87 3.09 M 147.51 M
RBA Ritchie Bros. Auctioneers Inc 20.3052 17.84 B 0.3137 1.57 720.6 K 14.63 M
GIB CGI Group 42.2884 17.1 B 0.407 0.97 322.6 K 13.64 M
CRL Charles River Laboratories Intl 76.61 16.93 B 0.99 1.31 434.73 K 33.3 M
BURL Burlington Stores Inc 56.76 16.15 B 0.75 1.34 887.1 K 50.35 M
W Wayfair Inc 28.90 15.99 B 3.65 14.46 5.39 M 155.91 M
BSAC Banco Santander Chile ADR 11.4553 15.36 B 0.0883 0.78 644.1 K 7.38 M
YPF Ypf Sociedad Anonima ADR 25.4892 14.93 B 0.3564 1.42 803.04 K 20.47 M
NLY Annaly Capital Management Inc 10.6659 14.93 B 0.0799 0.75 1.79 M 19.14 M
AGI Alamos Gold Inc 5.5423 13.64 B 0.0649 1.18 350.8 K 1.94 M
FN Fabrinet 18.07 13.07 B 0.19 1.06 104.38 K 1.89 M
SNN Smith & Nephew Snats ADR 26.7474 12.99 B 0.3865 1.47 867.8 K 23.21 M
GME Gamestop Corp 7.4481 12.91 B 0.2511 3.49 8.38 M 62.41 M
STLA Stellantis N.V. 4.9322 12.84 B 0.0605 1.24 7.79 M 38.44 M
SKM Sk Telecom Corp ADR 18.9858 12.4 B 0.5119 2.77 423.26 K 8.04 M
SUZ Suzano Papel E Celul ADR 3.5124 12.04 B 0.1027 3.01 4.99 K 17.53 K
HII Huntington Ingalls Industries 116.5071 11.99 B 0.9212 0.8 417.87 K 48.68 M
DVA Davita Healthcare Partners Inc 76.75 11.67 B 0.86 1.13 2 M 153.41 M
UHS Universal Health Services 110.5971 11.62 B 2.8856 2.68 1.41 M 156.35 M
AR Antero Resources Corp 37.1072 11.17 B 0.5791 1.59 806.6 K 29.93 M
PSO Pearson Plc ADR 14.8858 10.33 B 0.0817 0.55 240 K 3.57 M
WMS Advanced Drainage Systems Inc 24.4379 9.88 B 0.2049 0.85 964.65 K 23.57 M
FRO Frontline Ltd 6.2033 9.86 B 0.0478 0.78 216.86 K 1.35 M
OC Owens Corning Inc 33.0329 9.8 B 0.1838 0.56 1.08 M 35.83 M
ONTO Onto Innovation Inc 17.61 9.52 B 0.09 0.51 52.76 K 929.02 K
STN Stantec Inc 22.5392 8.58 B 0.1399 0.62 18.96 K 427.28 K
EDU New Oriental Education & Technology Group ADR 19.0964 8.31 B 0.3055 1.63 715.54 K 13.66 M
APTV Aptiv Plc 63.506 8.08 B 0.5974 0.95 3.24 M 205.66 M
ESI Element Solutions Inc 24.6902 8 B 0.3527 1.45 6.91 M 170.67 M
TFII Tfi International Inc 19.1594 7.79 B 0.1202 0.63 300 5.75 K
AWI Armstrong World Industries Inc 52.3473 7.49 B 0.4457 0.86 552.1 K 28.9 M
BVN Compania Mina Buenaventura S.A. ADR 10.1633 7.34 B 0.2362 2.38 2.18 M 22.15 M
DY Dycom Industries 46.00 6.63 B 1.32 2.95 420.2 K 19.33 M
BKH Black Hills Corp 33.8636 6.58 B 0.1761 0.52 307.7 K 10.42 M
NOV Nov Inc 46.1432 6.31 B 0.2864 0.62 4.33 M 199.7 M
CMS-PB Consumers Energy Company 62.1414 6.23 B 0.6334 1.03 245 15.22 K
MATX Matson Inc 32.5772 6.21 B 0.2298 0.71 222.4 K 7.25 M
MTDR Matador Resources Company 21.1871 6.18 B 0.4618 2.23 800.6 K 16.96 M
IBP Installed Building Products 17.1215 5.94 B 0.2925 1.74 251.99 K 4.31 M
ESNT Essent Group Ltd 21.0461 5.91 B 0.4315 2.09 644.38 K 13.56 M
TREX Trex Company 12.94 5.87 B 0.39 3.11 1.07 M 13.84 M
RIG Transocean Inc 16.2846 5.77 B 0.0883 0.55 7.8 M 127.05 M
BOX Box Inc 19.00 5.71 B 0.41 2.21 539.7 K 10.25 M
TAL Tal Education Group ADR 5.1508 5.65 B 0.0664 1.31 1.26 M 6.51 M
CE Celanese Corp 47.9176 5.35 B 0.8365 1.78 1.04 M 49.92 M
CHH Choice Hotels International 56.2656 5.32 B 0.5517 0.99 157.4 K 8.86 M
RITM Rithm Capital Corp 6.8007 5.27 B 0.0886 1.32 879 K 5.98 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HMMC Hemlo Mining Corp. 11.25 2.25 25 56 630
CSCI Cosciens Biopharma Inc 10400.00 1400.00 15.56 17 176.8 K
PNP Pinetree Capital Ltd 32.00 4.00 14.29 9.79 K 313.25 K
KEI Kolibri Global Energy Inc 4.10 0.40 10.81 24.17 K 99.1 K
PSI Pason Systems Inc 12.0117 0.8107 7.24 200.68 K 2.41 M
LGO Largo Resources Ltd 13.50 0.90 7.14 1.05 K 14.18 K
ALS Altius Minerals Corp 10.8494 0.7193 7.1 38.43 K 416.92 K
GTE Gran Tierra Energy Inc 34.00 1.60 4.94 180 K 6.12 M
IFC-PA Intact Financ 1 Cl A Non Cum Prf 11.0972 0.5092 4.81 12.66 K 140.55 K
CPX-PA Capital Power Corporation Pref A 8.435 0.3713 4.6 15.03 K 126.74 K
MTL Mullen Group Ltd 12.455 0.3696 3.06 237.2 K 2.95 M
MRE Martinrea International Inc 10.8616 0.3165 3 1.28 M 13.95 M
VLN Velan Inc Sv 16.9961 0.4755 2.88 2.1 K 35.69 K
EXE Extendicare Inc 3.8619 0.1037 2.76 394.1 K 1.52 M
WJX Wajax Corp 13.4666 0.3522 2.69 149.88 K 2.02 M
CRRX Carerx Corp 7.6749 0.1967 2.63 7.07 K 54.22 K
CEU Ces Energy Solutions Corp 4.9893 0.1275 2.62 472.3 K 2.36 M
EMA-PC Emera Srs C Cum Rr Prf 12.5391 0.305 2.49 10.71 K 134.24 K
PHX Phx Energy Services Corp 4.0953 0.0986 2.47 158.53 K 649.24 K
CFW Calfrac Well Services Ltd 434.00 9.50 2.24 6.35 K 2.75 M
CSU Constellation Software Inc 363.6884 7.637 2.14 55 K 20 M
ELE Elemental Royalty Corporation 5007.0044 104.3125 2.13 2 10.01 K
SWP Swiss Water Decaffeinated Coffee Inc 4.1341 0.0833 2.06 2.1 K 8.68 K
LNR Linamar Corp 69.464 1.3554 1.99 154.41 K 10.73 M
BDGI Badger Infrastructure Solutions Ltd 19.7637 0.3797 1.96 81.4 K 1.61 M
CVE Cenovus Energy Inc 17.4051 0.3287 1.92 9.61 M 167.33 M
TRP-PB TC Energy Corp Pref Series 3 9.5127 0.1788 1.92 12.85 K 122.24 K
TVE Tamarack Valley Energy Ltd 3.8003 0.0694 1.86 71.95 K 273.44 K
TCL-A Transcontinental Inc 9.4118 0.1718 1.86 506.8 K 4.77 M
BCE-PK BCE Inc Pref AK 10.0475 0.1827 1.85 18.5 K 185.88 K
NWC The North West Company Inc 15.9451 0.2863 1.83 87.62 K 1.4 M
FTS-PH Fortis Inc Pref H 10.7948 0.185 1.74 6.16 K 66.44 K
TCL-B Transcontinental Inc 9.4678 0.162 1.74 750 7.1 K
SIS Savaria Corp 3.5022 0.058 1.68 4.1 K 14.36 K
EDV Endeavour Mining Corp 5.0874 0.082 1.64 183.76 K 934.86 K
KLS Kelso Technologies Inc 5.5577 0.0894 1.63 7.5 K 41.68 K
IFC Intact Financial Corp 71.8338 1.0708 1.51 254.3 K 18.27 M
EFR Energy Fuels Inc 6.12 0.09 1.49 20.5 K 125.46 K
BCE-PD Bce Inc Pref D 9.8242 0.1397 1.44 9.25 K 90.91 K
CSW-A Corby Spirit and Wine Limited 12.9528 0.1818 1.42 5.76 K 74.6 K
WCN Waste Connections Inc 44.0451 0.6101 1.4 115.34 K 5.08 M
MFC-PF Manulife Financial Corp Pref 3 Class 1 12.218 0.1587 1.32 8.37 K 102.26 K
BIR Birchcliff Energy Ltd 4.4666 0.0578 1.31 277.8 K 1.24 M
CXI Currency Exchange International Corp 28.89 0.37 1.3 1.3 K 37.56 K
CKI Clarke Inc 6.525 0.0835 1.3 12.3 K 80.26 K
IFP Interfor Corp 18.5371 0.2348 1.28 235.6 K 4.37 M
XTC Exco Tech 9.5336 0.1178 1.25 110.04 K 1.05 M
L Loblaw CO 9.849 0.1178 1.21 2.55 M 25.13 M
BCE-PA BCE Inc Pref AA 9.7508 0.1129 1.17 3.15 K 30.72 K
EFN Element Fleet Management Corp 10.5205 0.12 1.15 1.24 M 13.04 M
AGF-B AGF Management Limited 4.4766 0.0495 1.12 149.44 K 668.98 K
AGI Alamos Gold Inc Cls A 6.5453 0.0704 1.09 246.07 K 1.61 M
BCE-PB BCE Inc Pref AB 9.7165 0.1036 1.08 1.55 K 15.06 K
TCS Tecsys Inc J 8.3585 0.0884 1.07 2.5 K 20.9 K
VCM Vecima Networks Inc 8.5405 0.0895 1.06 30 K 256.21 K
BCE-PC BCE Inc Pref AC 9.5203 0.0991 1.05 3.29 K 31.32 K
BCE-PM BCE Inc Pref M 10.9823 0.1128 1.04 5.65 K 62.05 K
BCE BCE Inc 28.4278 0.2889 1.03 2.13 M 60.47 M
BCE-PZ Bce Inc Pref Z 9.6616 0.0961 1 1.19 K 11.48 K
TOU Tourmaline Oil Corp 24.9234 0.2472 1 216.5 K 5.4 M
BDI Black Diamond Group Ltd 10.8513 0.1073 1 259.23 K 2.81 M
CP Canadian Pacific Kansas City Ltd 42.8141 0.4232 1 1.39 M 59.43 M
KXS Kinaxis Inc 24.65 0.24 0.98 12.4 K 305.66 K
RBA Rb Global Inc 24.7473 0.2367 0.97 153.09 K 3.79 M
CUP-U Caribbean Utilities Company Ltd 6.5238 0.0619 0.96 9.5 K 61.98 K
BU Burcon Nutrascience Corp 54.756 0.4963 0.91 284 15.55 K
TXG Torex Gold Resources Inc 11.0524 0.0996 0.91 1.3 M 14.34 M
TXR Torex Resources Inc. 10.9973 0.099 0.91 129.72 K 1.43 M
DXT Dexterra Group Inc 6.2454 0.0548 0.89 145.44 K 908.33 K
ATD Alimentation Couche-Tard Inc. 22.3441 0.1936 0.87 1 K 22.34 K
KEL Kelt Exploration Ltd 8.29 0.07 0.85 677.8 K 5.62 M
SLF-PG Sun Life Non Cum Rat 8R Cl A Prf 11.9337 0.1003 0.85 29.77 K 355.25 K
NOA North American Construction Group Ltd 3.0462 0.0249 0.82 25.3 K 77.07 K
TRP-PE TC Energy Corp Pref Series 9 12.9728 0.1044 0.81 6.98 K 90.54 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 13.6882 0.1086 0.8 1.99 K 27.24 K
WCP Whitecap Resources Inc 7.4739 0.0582 0.78 3.95 M 29.52 M
TRI-PB Thomson Reuters Corp Sr B Prf 9.3809 0.0727 0.78 4.24 K 39.78 K
PWF-PP Power Fi 4.40% Non Cum 5 Yr P Prf 11.7425 0.0889 0.76 8.79 K 103.16 K
ADN Acadian Timber Corp 8.2799 0.0624 0.76 30.4 K 251.7 K
ENB-PY Enbridge Inc Pref 3 10.1361 0.0762 0.76 24.9 K 252.35 K
SIA Sienna Senior Living Inc 7.5878 0.0557 0.74 102.57 K 778.27 K
BN-PM Brookfield Corporation 12.3216 0.0892 0.73 4.34 K 53.49 K
BN Brookfield Corporation 13.6517 0.0983 0.73 2.24 M 30.6 M
EMA-PA Emera Inc Pref A 11.5135 0.0811 0.71 6.71 K 77.27 K
SLF Sun Life Financial Inc 25.0088 0.1747 0.7 917.1 K 22.94 M
PPL-PQ Pembina Pipeline Corp Pref Series 17 Class A 14.1344 0.0955 0.68 4.6 K 65.02 K
BK-PA Canadian Banc Corp Pref A 5.559 0.0373 0.68 2.9 K 16.12 K
ELF-PG E-L Financial Corp Ltd Pref G 12.7265 0.0848 0.67 1.5 K 19.09 K
CU-PC Canadian Util Cum Red Sec Y Prf 13.6707 0.09 0.66 7.75 K 105.89 K
ELF E-L Financial 4.2309 0.0276 0.66 304 1.29 K
GWO-PP Great Lifec 5.40 % P Non Cum Prf 14.2026 0.0911 0.65 2.88 K 40.86 K
CCL-B CCL Industries Inc 23.9485 0.1527 0.64 467.51 K 11.2 M
ENB-PFV Enbridge Inc Pref 5 10.8562 0.0677 0.63 6.1 K 66.22 K
MDI Major Drilling Grp 6.3947 0.0397 0.62 351.26 K 2.25 M
EMA-PF Emera Inc Pref F 13.3337 0.082 0.62 11.6 K 154.67 K
AQN-PD Algonquin Power & Utilities Corp 12.7877 0.076 0.6 100 1.28 K
BCE-PE Bce Inc Pref E 9.6083 0.0568 0.59 2.37 K 22.72 K
FIH-U Fairfax India Holdings Corporation 10.30 0.06 0.59 13.6 K 140.08 K
BDT Bird Construction Inc 7.042 0.0405 0.58 36.1 K 254.22 K
TA-PH Transalta E Cum Red Rate Rst Prf 8.672 0.049 0.57 4.91 K 42.54 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 67.6901 44.77 B 1.1564 1.74 47 K 3.18 M
LNWO Light & Wonder, Inc. 13.99 6.04 B 0.10 0.72 637.5 K 8.92 M
SEII Sharing Economy International Inc 760.00 1.29 M 46.00 6.44 155 117.8 K
EARI Entertainment Arts Research Inc 4.549 1.11 M 0.149 3.39 23 104.63
CGAC Code Green Apparel Corp 22.70 1.09 M 2.70 13.5 21 476.7
ZVOI Zovio Inc 10.04 137.92 K 0.12 1.21 53.05 K 532.65 K
USRM U.S. Stem Cell Inc 10.00 64.15 K 0.50 5.26 1.08 K 10.84 K
VOIS GAMERICA Holdings and Acquisitions Corp 3.20 8.88 K 0.40 14.29 27.44 K 87.8 K
CBRI CMTSU Liquidation Inc 4.04 8.16 K 0.04 1 171.45 K 692.67 K
STTO SITO Mobile Ltd. 3.80 5.13 K 0.47 14.11 7.01 K 26.65 K
CBKCQ Christopher & Banks Corporation 5.00 3.86 K 0.12 2.46 174.85 K 874.27 K
EVKG Ever-Glory International Group Inc. 6.45 2.92 K 0.09 1.42 1.3 K 8.38 K
GPHBF G6 Materials Corp 7.22 1.99 K 0.12 1.69 868 6.27 K
EMWPF Eros Media World Plc 341.00 1.9 K 5.80 1.73 4.72 K 1.61 M
SIMPQ Simply Inc 677.50 1.55 K 252.50 59.41 26 K 17.61 M
CYRNQ CYRNQ 54.00 799 0.80 1.5 8.16 K 440.86 K
ECEZ Ecosciences Inc 5500.00 251 400.00 7.84 2 11 K
PBYA ProBility Media Corporation 3.93 0.43 12.29 3.81 K 14.96 K
ESINQ ITT Educational Services Inc 7.37 0.15 2.08 262.9 K 1.94 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PLAN Progressive Planet Solutions Inc 18.00 4.50 33.33 1.7 K 30.6 K
JJ Jackpot Digital Inc 4.00 1.00 33.33 1.8 K 7.2 K
GIP Green Impact Partners Inc 125.00 25.00 25 69 8.62 K
PGP Power Group Projects Corp 6.00 1.00 20 429 2.57 K
KCC Kincora Copper Limited 10.50 1.50 16.67 1 M 10.5 M
CCMC Core Critical Metals Corp. 9.00 0.50 5.88 450 4.05 K
VCG Visionary Copper and Gold Mines Inc. 3.70 0.20 5.71 30.08 K 111.3 K
KIP Kiplin Metals Inc 54.00 2.70 5.26 43.08 K 2.33 M
BCF Builders Capital Mortgage Corp 3.6126 0.158 4.57 100 361.26
CTEK CLEANTEK Industries Inc 47.0588 1.7647 3.9 1.08 K 50.64 K
NCP Nickel Creek Platinum Corp. 59.00 2.00 3.51 516 30.44 K
WEX Western Exploration Inc 77.50 2.50 3.33 6 465
CAMB Cambria Gold Mines Inc. 87.50 2.50 2.94 900 78.75 K
KTN Kootenay Silver Inc 4.00 0.10 2.56 12 K 48 K
NAR North Arrow Minerals Inc 8.30 0.10 1.22 3.72 K 30.88 K
AXL Arrow Exploration Corp 11.2821 0.0855 0.76 120 1.35 K
© 2026 - CastFwd Corp.