Gainer Valuations for 9 March 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 9 March 2015 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CBOE CBOE Global Markets Inc 52.1413 36.81 B 0.4745 0.92 1.09 M 56.83 M
GSAT Globalstar 45.15 11.11 B 3.90 9.45 255.55 K 11.54 M
SIM Grupo Simec S.A. DE C.V. ADR 7.4275 3.74 B 0.0654 0.89 8.4 K 62.4 K
SEB Seaboard Corporation 3952.9829 3.62 B 116.5037 3.04 300 1.19 M
ESBA Empire State Realty Op LP 14.0699 1.46 B 0.2394 1.73 3.1 K 43.62 K
TMP Tompkinstrustco 37.2899 1.45 B 0.2274 0.61 11 K 410.19 K
RLGT Radiant Logistics 4.90 429.39 M 0.12 2.51 117.72 K 576.82 K
REI Ring Energy Inc 9.40 297.02 M 0.14 1.51 97.7 K 918.38 K
LCTX Lineage Cell Therapeutics Inc 3.75 273.14 M 0.1373 3.8 189.18 K 709.43 K
BKTI Bk Technologies Inc 22.1651 261.44 M 0.4784 2.21 2.53 K 56.01 K
PLG Platinum Group Metals Ltd 49.53 147.07 M 2.43 5.16 1.44 K 71.32 K
BDL Flanigan's Enterprises 28.2165 116.71 M 0.2247 0.8 9.98 K 281.54 K
MHH Mastech Holdings Inc 4.725 77.23 M 0.075 1.61 39.23 K 185.35 K
CEV Eaton Vance California Muni Income Trust 8.1398 76.95 M 0.1198 1.49 7.84 K 63.85 K
TGEN TGEN 5.32 53.43 M 0.23 4.52 3.03 K 16.1 K
DXR Daxor Corp 6.8474 50.91 M 0.0392 0.58 41.45 K 283.82 K
XTNT Xtant Medical Holdings Inc 42.48 39.06 M 1.20 2.91 2.26 K 95.83 K
BCHT Birchtech Corp. 3.50 29.99 M 0.10 2.94 2.88 K 10.08 K
CPHI China Pharma Holdings 42.00 24.3 M 0.38 0.91 3.45 K 144.73 K
CVM Cel-Sci Corp 825.00 23.75 M 30.00 3.77 1.79 K 1.48 M
JOB General Employment Enterprises 10.90 21.35 M 0.90 9 38.48 K 419.44 K
MXC Mexco Energy Corp 4.7292 21.19 M 0.1066 2.31 26.9 K 127.22 K
REED Reed's, Inc. 1809.6313 14.82 M 123.9078 7.35 313 566.41 K
TOVX Theriva Biologics Inc 21787.50 7.61 M 350.00 1.63 112 2.44 M
INUV Inuvo Inc 15.10 6.46 M 0.10 0.67 11.43 K 172.59 K
VNRX Volitionrx Ltd 4.10 6.01 M 0.25 6.49 19.7 K 80.75 K
DSS Document Security Systems 797.8881 4.66 M 8.3094 1.05 14 11.17 K
OPTT Ocean Power Tech Inc 123.58 3.75 M 7.58 6.53 244.35 K 30.2 M
ITP IT Tech Packaging Inc 12.20 1.82 M 0.70 6.09 7 K 85.35 K
OGEN Oragenics Inc 20880.00 1.6 M 360.00 1.75 1 20.88 K
ENSV Enservco Corpporation 30.60 29.09 K 0.45 1.49 3.42 K 104.59 K
SCPX Scorpius Holdings Inc 114685.0781 12.23 K 13126.6016 12.93 43 4.93 M
PW-P-A Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock 20.3008 0.1918 0.95 12.79 K 259.75 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 24.2648 0.2099 0.87 1.91 K 46.22 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
BTC-USD Bitcoin 289.607 1.46 T 15.253 5.56 59.18 M 17.14 B

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 50.00 608.28 B 0.39 0.79 409.88 K 20.49 M
ZB US Treasury Bond Futures 144.1875 0.8125 0.57 18.61 K 2.68 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 36.6594 4.05 T 0.4192 1.16 32.11 M 1.18 B
MU Micron Technology 27.9517 829.5 B 0.156 0.56 17.56 M 490.92 M
ASML ASML Holding N.V. ADR 96.753 583.23 B 0.5468 0.57 505.95 K 48.95 M
COST Costco Wholesale 125.5995 472.46 B 0.9502 0.76 1.73 M 217.02 M
CSCO Cisco Systems Inc 20.8477 388.94 B 0.3053 1.49 23.01 M 479.66 M
AMAT Applied Materials 21.0671 294.06 B 0.1575 0.75 9.92 M 209.08 M
LRCX Lam Research Corp 6.9247 276.95 B 0.0677 0.99 13.18 M 91.3 M
TXN Texas Instruments 42.9812 270.37 B 0.5738 1.35 4.03 M 173.39 M
KLAC K L A-Tencor Corp 49.9824 197.24 B 0.2524 0.51 1.18 M 58.89 M
ADI Analog Devices 46.8393 191.24 B 0.4247 0.92 1.31 M 61.51 M
QCOM Qualcomm Inc 53.1411 183.47 B 0.877 1.68 12.75 M 677.8 M
TMUS T-Mobile US 31.7482 178.71 B 0.2885 0.92 5.67 M 179.86 M
VRTX Vertex Pharmaceutic 126.98 139.67 B 0.64 0.51 1.4 M 178.15 M
IBKR Interactive Brokers 8.1292 132.16 B 0.0573 0.71 1.71 M 13.93 M
SBUX Starbucks Corporation 37.2059 124.77 B 0.3299 0.89 5.98 M 222.67 M
ADP Automatic Data Processing, Inc. 67.7968 119.24 B 0.6558 0.98 1.48 M 100.41 M
CME CME Group Inc 62.2018 109 B 0.7407 1.21 1.01 M 62.96 M
MAR Marriot International 74.0836 107.42 B 0.8623 1.18 1.91 M 141.76 M
REGN Regeneron Pharmaceuticals 424.0055 95.17 B 4.7082 1.12 703 K 298.08 M
CSX CSX Corp 9.5447 93.51 B 0.0759 0.8 16.68 M 159.19 M
CDNS Cadence Design Systems, Inc. 18.20 92.34 B 0.11 0.61 1.79 M 32.62 M
CTAS Cintas Corp 18.7275 88.61 B 0.3484 1.9 2.07 M 38.85 M
MDLZ Mondelez Intl Inc 27.5114 84.1 B 0.1554 0.57 8.08 M 222.3 M
ROST Ross Stores Inc 47.3494 76.03 B 0.4714 1.01 2.3 M 108.87 M
HON Honeywell International Inc. Common Stock 73.7785 72.58 B 0.9084 1.25 2.76 M 203.87 M
ORLY O'Reilly Automotive 13.7721 72.25 B 0.1594 1.17 7.99 M 109.98 M
MPWR Monolithic Power Sys 47.257 67.69 B 0.524 1.12 256.6 K 12.13 M
FAST Fastenal Company 7.6286 62.61 B 0.0598 0.79 11.09 M 84.56 M
NDAQ Nasdaq Inc 14.0986 60.65 B 0.1418 1.02 1.86 M 26.19 M
PCAR Paccar Inc 27.5244 55.67 B 0.2652 0.97 2.78 M 76.51 M
MSTR Strategy 16.486 53.16 B 0.314 1.94 687.27 K 11.33 M
EBAY Ebay Inc 22.701 53.11 B 0.3509 1.57 32.73 M 742.93 M
XEL XCEL Energy Inc 23.92 51.46 B 0.3018 1.28 5.11 M 122.15 M
KDP Keurig Dr Pepper Inc 9.7147 50.27 B 0.0543 0.56 1.1 M 10.7 M
TRI Thomson Reuters Corporation Common Shares 30.0876 46.94 B 0.3355 1.13 738.8 K 22.23 M
ROP Roper Industries 157.4333 46.71 B 1.9574 1.26 460.23 K 72.45 M
WDAY Workday Inc 83.03 45.84 B 0.42 0.51 1.15 M 95.16 M
PAYX Paychex Inc 35.1685 40.85 B 0.2355 0.67 1.48 M 51.93 M
JD Jd.com Inc ADR 26.3007 38.33 B 0.2728 1.05 6.12 M 160.87 M
ACGL Arch Capital Grp Ltd 19.1796 35.2 B 0.2028 1.07 1.48 M 28.36 M
NTAP Netapp Inc 29.0275 34.58 B 0.1812 0.63 3.18 M 92.2 M
GMAB Genmab A/S ADR 8.012 34.31 B 0.102 1.29 13.5 K 108.16 K
ESLT Elbit Systems Ltd 56.5406 33.84 B 1.7099 3.12 20.2 K 1.14 M
FISV Fiserv Inc 38.1843 33.8 B 0.2981 0.79 2.06 M 78.56 M
MCHP Microchip Technology 20.5371 33.39 B 0.2321 1.14 3.66 M 75.12 M
HBAN Huntington Bcshs 7.0692 32.08 B 0.051 0.73 8.46 M 59.83 M
WTW Weight Watchers International, Inc 106.0533 30.16 B 0.7362 0.7 145.15 K 15.39 M
CINF Cincinnati Financial 38.4806 28.58 B 0.197 0.51 373.3 K 14.36 M
ULTA Ulta Beauty Inc 140.96 28.44 B 2.37 1.71 1.69 M 238.45 M
CTSH Cognizant Tech Sol 54.6176 28.43 B 0.2735 0.5 2.83 M 154.58 M
FWONK Liberty Media F1 Series K 27.9061 27.5 B 0.1981 0.71 693.05 K 19.34 M
VRSN Verisign Inc 63.5372 27.43 B 0.4049 0.64 637.33 K 40.49 M
VRSK Verisk Analytics Inc 68.03 26.11 B 0.6673 0.99 1.7 M 115.98 M
CASY Casey's General Stor 83.4857 25.58 B 2.9905 3.72 736.72 K 61.51 M
INSM Insmed Inc 20.43 25.47 B 0.27 1.34 520.4 K 10.63 M
LPLA Lpl Financial Hld 39.5247 23.79 B 0.2071 0.53 498.3 K 19.7 M
TROW T Rowe Price Group 53.9333 23.64 B 0.3782 0.71 893.9 K 48.21 M
VTRS Viatris Inc 45.1765 23.53 B 0.2431 0.54 1.85 M 83.7 M
ENTG Entegris Inc 12.8204 21.4 B 0.2107 1.67 615.77 K 7.89 M
FSLR First Solar Inc 61.06 20.59 B 0.45 0.74 2.7 M 164.95 M
WWD Woodward Inc 45.4863 19.66 B 1.0135 2.28 301.46 K 13.71 M
TSCO Tractor Supply Company 14.6921 19.49 B 0.1205 0.83 2.83 M 41.52 M
SWKS Skyworks Solutions 73.3563 19.48 B 1.087 1.5 2.62 M 192.07 M
LNT Alliant Energy Corp 21.3519 19.05 B 0.1583 0.75 2.19 M 46.78 M
SSNC SS&C Technologies 28.2422 18.28 B 0.1745 0.62 319.2 K 9.01 M
GEN Gen Digital Inc 9.2087 17.68 B 0.1166 1.28 2.93 M 27.01 M
MTSI Macom Technology S 34.36 17.57 B 1.15 3.46 398.53 K 13.69 M
HST Host Marriott Financial Trust 12.9858 17.56 B 0.0953 0.74 12.54 M 162.91 M
EXEL Exelixis Inc 3.08 17.51 B 0.04 1.32 2.19 M 6.75 M
HAS Hasbro Inc 43.2948 16.91 B 0.2235 0.52 622.1 K 26.93 M
HTHT Huazhu Group Ltd ADR 4.4332 15.84 B 0.0471 1.07 163.59 K 725.24 K
JAZZ Jazz Pharma Plc 173.73 15.63 B 1.61 0.94 818.2 K 142.15 M
PNFP Pinnacle Finl Ptnrs 37.8003 15.55 B 0.3018 0.8 74.42 K 2.81 M
CHKP Check Point Software 82.43 14.7 B 0.435 0.53 783.2 K 64.56 M
MANH Manhattan Assoc 50.01 14.62 B 0.31 0.62 294.06 K 14.71 M
SMMT Summit Therapeu ADR 10.54 14.27 B 0.25 2.43 50.2 K 529.11 K
REG Regency Centers Corp 42.1196 14.23 B 0.2175 0.52 583.8 K 24.59 M
COKE Coca Cola Bot Cons 9.7923 13.84 B 0.3401 3.6 330.36 K 3.23 M
TXRH Texas Roadhouse Inc 32.0156 12.51 B 0.6758 2.16 593.93 K 19.01 M
COO Cooper Companies 45.7711 12.16 B 0.7959 1.77 3.02 M 138.39 M
JKHY Jack Henry & Assoc 58.4243 12 B 0.4021 0.69 258 K 15.07 M
GLPI Gaming & Leisure 17.8576 11.81 B 1.9902 12.54 3.48 M 62.13 M
HALO Halozyme Therapeutic 15.38 11.68 B 0.18 1.18 1.21 M 18.54 M
RGEN Repligen Cp 25.52 11.44 B 0.45 1.79 205.97 K 5.26 M
SIRI Sirius XM Holdings 31.7964 10.99 B 0.2427 0.77 2.02 M 64.12 M
SMTC Semtech Corp 27.26 10.87 B 0.20 0.74 655.11 K 17.86 M
WTFC Wintrust Financial Corp 40.4371 10.45 B 0.3071 0.77 149.83 K 6.06 M
SSB South State Cp 52.9598 10.25 B 0.7147 1.37 70.1 K 3.71 M
BRKR Bruker Corp 18.3125 10.14 B 0.2685 1.49 695.9 K 12.74 M
LFUS Littelfuse Inc 87.9409 9.8 B 0.4496 0.51 89.33 K 7.86 M
HSIC Henry Schein Inc 54.4702 9.77 B 0.4429 0.82 804.1 K 43.8 M
TGTX Tg Therapeuticscmn 15.63 9.7 B 0.47 3.1 555.3 K 8.68 M
ONB Old National Bncp 9.9095 9.59 B 0.1124 1.15 362.6 K 3.59 M
PCTY Paylocity Hld Corp 28.86 9.28 B 0.66 2.34 217.46 K 6.28 M
STRL Sterling Constructio 3.22 8.87 B 0.64 24.81 1.29 M 4.16 M
COLB Columbia Banking Sys 15.1443 8.77 B 0.1065 0.71 170.8 K 2.59 M
RMBS Rambus Inc 12.39 8.65 B 0.14 1.14 445.07 K 5.51 M
CGNX Cognex Cp 21.3604 8.48 B 0.1789 0.84 784.4 K 16.76 M
HQY Healthequity 23.08 8.45 B 0.89 4.01 436.04 K 10.06 M
CORT Corcept Therapeutics 3.47 8.21 B 0.05 1.46 118.43 K 410.96 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 57.4071 1.26 T 0.9653 1.71 5.85 M 335.72 M
BRK-B Berkshire Hathaway Inc (Class B) 146.13 1.23 T 0.85 0.59 2.61 M 381.22 M
BRK-A Berkshire Hathaway Inc (Class A) 220499.9063 1.22 T 1688.9219 0.77 389 85.77 M
JPM JP Morgan Chase & Company 45.7741 908.43 B 0.454 1 13 M 595.13 M
V Visa Inc 62.8046 789.02 B 0.4813 0.77 8.9 M 559.21 M
JNJ Johnson & Johnson 74.239 679.13 B 0.4057 0.55 5.7 M 423.24 M
PG Procter & Gamble Company 64.3431 390.13 B 0.333 0.52 7.33 M 471.42 M
ORCL Oracle Corporation 36.9556 373.47 B 0.2683 0.73 11.47 M 424.03 M
MRK Merck & Company 38.5314 366.73 B 0.2826 0.74 8.74 M 336.86 M
UNH Unitedhealth Group Inc 96.3219 356.28 B 1.6934 1.79 3.94 M 379.7 M
HD Home Depot 88.4321 352.6 B 0.6138 0.7 5.35 M 473.22 M
GE General Electric Company 105.7648 348.14 B 0.9074 0.87 6.59 M 697.19 M
NVS Novartis Ag ADR 58.6245 309.15 B 0.3171 0.54 1.3 M 76.15 M
CAT Caterpillar Inc 61.1973 274.04 B 0.568 0.94 4.74 M 290.11 M
RTX Raytheon Technologies 59.5884 264.91 B 1.1354 1.94 6.56 M 390.78 M
GS Goldman Sachs Group 150.8256 261.39 B 0.8187 0.55 2.23 M 336.9 M
BML-PH Bank of America Corporation 11.3179 260.69 B 0.0949 0.85 8.06 K 91.23 K
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.2756 244.25 B 0.033 0.78 1.4 M 5.98 M
BML-PL Bank of America Corporation 11.6454 240.07 B 0.1241 1.08 39.1 K 455.35 K
ANET Arista Networks Inc 4.2806 235.21 B 0.0375 0.88 10.72 M 45.89 M
IBM International Business Machines 97.4696 232.6 B 1.3762 1.43 5.43 M 529.53 M
DIS Walt Disney Company 95.8466 205.68 B 1.3112 1.39 4.87 M 466.67 M
MCD McDonald's Corporation 74.2693 199.16 B 0.4408 0.6 8.46 M 628.34 M
ABT Abbott Laboratories 37.7558 191.4 B 0.2661 0.71 4.47 M 168.59 M
DE Deere & Company 75.4699 186.39 B 1.4435 1.95 3.14 M 237.3 M
WELL Welltower Inc 48.7945 181.46 B 0.505 1.05 2.94 M 143.23 M
SAN Banco Santander ADR 4.4018 179.65 B 0.0499 1.15 4.62 M 20.36 M
CRM Salesforce.com Inc 64.5326 176.9 B 0.9067 1.43 4.57 M 294.77 M
UNP Union Pacific Corp 91.4753 176.45 B 0.5621 0.62 2.61 M 238.3 M
DHR Danaher Corp 34.9136 165.29 B 0.3528 1.02 3.49 M 121.84 M
CB Chubb Ltd 89.6806 138.87 B 0.6756 0.76 797.36 K 71.51 M
BA Boeing Company 136.185 136.6 B 1.4345 1.06 3.43 M 467.52 M
SPGI S&P Global Inc 92.9641 136.57 B 1.8328 2.01 1.98 M 183.97 M
LMT Lockheed Martin Corp 148.6844 135.87 B 1.5483 1.05 887.6 K 131.97 M
PGR Progressive Corp 19.4359 131.82 B 0.1104 0.57 1.74 M 33.8 M
MDT Medtronic Inc 57.7377 131.48 B 0.3153 0.55 6.13 M 354.19 M
LOW Lowe's Companies 60.8089 130.22 B 0.6141 1.02 3.29 M 200.19 M
BMY Bristol-Myers Squibb Company 45.5903 127.02 B 0.8519 1.9 7.41 M 337.92 M
MO Altria Group 28.9474 126.11 B 0.2474 0.86 6.26 M 181.28 M
SYK Stryker Corp 79.9435 124 B 0.8344 1.05 1.02 M 81.69 M
COF Capital One Financial Corp 65.0842 119.45 B 0.701 1.09 3.05 M 198.38 M
CVS CVS Corp 74.0198 109.08 B 0.4333 0.59 4.22 M 312.16 M
MPC Marathon Petroleum Corp 35.6189 106.16 B 0.4569 1.3 5.03 M 179.02 M
GSK Glaxosmithkline Plc ADR 27.3775 103.31 B 0.192 0.71 2.09 M 57.22 M
PSX Phillips 66 50.9229 98.7 B 0.6207 1.23 3.63 M 184.88 M
GD General Dynamics Corp 106.464 97.84 B 1.0339 0.98 1.12 M 118.74 M
MMM 3M Company 97.6299 97.47 B 1.1795 1.22 1.92 M 187.77 M
ICE Intercontinental Exchange 40.5627 97.26 B 0.6086 1.52 3.45 M 139.86 M
EMR Emerson Electric Company 42.646 94.95 B 0.4033 0.95 6.18 M 263.54 M
TT Trane Technologies Plc 43.6153 92.06 B 0.5157 1.2 1.7 M 74.28 M
PNC PNC Bank 66.3012 91.77 B 0.5611 0.85 2.43 M 161.24 M
ELV Elevance Health Inc 125.4137 90.37 B 1.3588 1.1 970.71 K 121.74 M
FCX Freeport-Mcmoran Inc 17.4699 89.51 B 0.1603 0.93 10.4 M 181.73 M
MCO Moody's Corp 86.3272 88.12 B 1.6741 1.98 1.12 M 96.86 M
ECL Ecolab Inc 102.3899 86.03 B 1.0515 1.04 1.12 M 114.42 M
JCI Johnson Controls Intl 25.9662 85.71 B 0.2565 1 1.52 M 39.49 M
NGG National Grid Transco Plc ADR 35.817 84.71 B 0.2671 0.75 521.57 K 18.68 M
WMB Williams Companies 25.7385 83.08 B 0.277 1.09 6.37 M 164.07 M
ITW Illinois Tool Works Inc 75.8187 81.49 B 0.7068 0.94 1.55 M 117.5 M
TRV The Travelers Companies Inc 83.9115 80.98 B 0.7234 0.87 1.26 M 105.48 M
E Eni S.P.A. ADR 18.0508 79.63 B 0.3974 2.25 214 K 3.86 M
CI Cigna Corp 110.8346 78.11 B 1.3081 1.19 1.62 M 179.24 M
BCS Barclays Plc ADR 11.1999 77.09 B 0.0677 0.61 2.71 M 30.32 M
NOC Northrop Grumman Corp 134.897 76.58 B 0.7194 0.54 1.27 M 170.79 M
GM General Motors Company 29.2387 76.11 B 0.8696 3.07 22.98 M 671.88 M
ASX Ase Industrial Holding Co. Ltd ADR 4.5293 75.85 B 0.2271 5.28 3.24 M 14.67 M
TGT Target Corporation 56.5592 75.37 B 0.979 1.76 4.42 M 249.88 M
NSC Norfolk Southern Corp 85.7377 73.18 B 0.6448 0.76 1.88 M 161.33 M
AJG Arthur J. Gallagher & Company 37.7365 71.95 B 0.2211 0.59 1.18 M 44.38 M
APD Air Products and Chemicals 112.1345 69.27 B 0.9327 0.84 639.3 K 71.69 M
TDG Transdigm Group Inc 133.5429 68.17 B 1.0136 0.76 334 K 44.6 M
CAH Cardinal Health 64.8751 63.51 B 0.7152 1.11 1.24 M 80.71 M
ALL Allstate Corp 54.7574 62.8 B 0.3541 0.65 1.86 M 101.62 M
DAL Delta Air Lines Inc 39.0009 60.4 B 0.6913 1.8 8.42 M 328.2 M
EW Edwards Lifesciences Corp 22.3167 60.21 B 0.15 0.68 11.49 M 256.33 M
CTA-PB E. I. du Pont de Nemours and Company 61.9417 60.05 B 1.0709 1.76 1.79 K 111.12 K
NKE Nike Inc 44.5944 59.23 B 0.238 0.54 5.94 M 264.84 M
O Realty Income Corp 28.197 56.74 B 0.2864 1.03 1.5 M 42.23 M
AZO Autozone 650.89 52.33 B 5.69 0.88 236.93 K 154.21 M
SRE Sempra 38.0689 51.51 B 0.3525 0.93 2.8 M 106.52 M
VMRK Vivmark Residential 42.9715 51.18 B 0.4421 1.04 1.02 M 43.71 M
HUM Humana Inc 148.0975 50.82 B 2.3811 1.63 1.05 M 154.99 M
A Agilent Technologies 38.0441 50.8 B 0.1914 0.51 1.49 M 56.78 M
TEVA Teva Pharmaceutical Industries Ltd ADR 52.543 50.14 B 0.3608 0.69 1.98 M 103.85 M
F Ford Motor Company 8.8927 50 B 0.0555 0.63 17.13 M 152.35 M
VEEV Veeva Systems Inc 24.81 49.61 B 0.18 0.73 2.32 M 57.55 M
KEYS Keysight Technologies Inc Comm 37.39 49.2 B 0.26 0.7 443.8 K 16.59 M
MT Arcelormittal ADR 22.2359 48.29 B 0.4087 1.87 1.92 M 42.69 M
TRI Thomson Reuters Corp 30.5058 48.25 B 0.3402 1.13 711.46 K 21.7 M
HEI Heico Corp 30.6055 47.9 B 0.8258 2.77 444.53 K 13.61 M
WCN Waste Connections Inc 28.0107 47.55 B 0.4381 1.59 1.48 M 41.33 M
CTA-PA E. I. du Pont de Nemours and Company 49.4944 46.87 B 0.7264 1.49 100 4.95 K
STT State Street Corp 53.8603 46.49 B 0.5564 1.04 2.68 M 144.27 M
AMP Ameriprise Financial Services 106.0143 44.99 B 0.9168 0.87 794.4 K 84.22 M
ED Consolidated Edison Company of New York 40.5506 43.78 B 0.2953 0.73 1.58 M 63.99 M
CCL Carnival Corp 38.4322 41.43 B 0.504 1.33 4.1 M 157.65 M
MET-PA MetLife Inc Preferred Stock Series A 13.6195 41.17 B 0.0717 0.53 19.66 K 267.72 K
EL Estee Lauder Companies 72.0358 41 B 0.565 0.79 1.58 M 113.49 M
KR Kroger Company 25.3643 40.17 B 0.2433 0.97 9.58 M 243.08 M
CBRE CBRE Group Inc 34.87 39.82 B 0.21 0.61 1.33 M 46.5 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSCL Satellos Bioscience Inc 12.00 2.40 25 3.94 K 47.24 K
ORIO ORIO 14.8408 2.0571 16.09 473 7.02 K
KEI Kolibri Global Energy Inc 6.50 0.90 16.07 197.81 K 1.29 M
BRAG Bragg Gaming Group Inc 5.20 0.60 13.04 314.76 K 1.64 M
WPRT Westport Fuel Systems Inc 71.80 6.70 10.29 13.03 K 935.2 K
AETR Aetherion Technologies Inc. 71.80 6.70 10.29 13.03 K 935.2 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 15.4732 0.9342 6.43 300 4.64 K
LGO Largo Resources Ltd 13.40 0.70 5.51 16.71 K 223.91 K
CJT Cargojet Inc 23.3595 1.0382 4.65 17.1 K 399.45 K
MX Methanex Corp 55.855 2.2414 4.18 408.54 K 22.82 M
VLN Velan Inc Sv 18.2928 0.7089 4.03 3.9 K 71.34 K
BBD-A Bombardier Inc 65.75 2.25 3.54 77.57 K 5.1 M
CCL-A CCL Industries Inc 24.9017 0.8501 3.53 1.5 K 37.35 K
SJ Stella Jones Inc 33.6037 1.1356 3.5 48.1 K 1.62 M
DSG Descartes Sys 19.73 0.64 3.35 96.28 K 1.9 M
BN-PX Brookfield Corporation 9.713 0.2777 2.94 30.32 K 294.47 K
BHC Bausch Health Companies Inc 257.63 7.14 2.85 398.85 K 102.75 M
AD-UN Alaris Equity Partners Income Trust 13.8655 0.3534 2.62 58 K 804.2 K
BYD Boyd Group Services Inc 43.3452 1.0896 2.58 82.2 K 3.56 M
BBD-B Bombardier Inc Series B 59.75 1.50 2.58 313.4 K 18.73 M
LNR Linamar Corp 68.5693 1.7098 2.56 179.08 K 12.28 M
HLF High Liner 17.5721 0.4379 2.56 15.2 K 267.1 K
BDI Black Diamond Group Ltd 10.4528 0.2529 2.48 286.9 K 3 M
TVE Tamarack Valley Energy Ltd 3.6789 0.0868 2.42 184.89 K 680.18 K
CHR Chorus Aviation Inc 31.227 0.7354 2.41 1.2 M 37.58 M
KLS Kelso Technologies Inc 5.6271 0.129 2.35 33.6 K 189.07 K
AOV Amotiv Limited 8.87 0.20 2.31 201.93 K 1.79 M
GUD Knight Therapeutics Inc 8.87 0.20 2.31 188 K 1.67 M
SIS Savaria Corp 3.6255 0.0798 2.25 73.1 K 265.02 K
CTC-A Canadian Tire Corporation Limited 90.7939 1.8967 2.13 201.6 K 18.3 M
GFP Greenfirst Forest Products Inc 4.8733 0.0975 2.04 5.89 K 28.7 K
FTT Finning Intl 17.7619 0.355 2.04 580.53 K 10.31 M
NWC The North West Company Inc 15.7521 0.2987 1.93 46.8 K 737.23 K
CRT-UN CT Real Estate Investment Trust 7.232 0.136 1.92 32.2 K 232.87 K
BDGI Badger Infrastructure Solutions Ltd 18.8804 0.3468 1.87 356.1 K 6.72 M
CIGI Colliers International Group Inc 42.4722 0.7764 1.86 60.74 K 2.58 M
ATRL Atkinsrealis Group Inc 33.5257 0.5924 1.8 723.34 K 24.25 M
EIF Exchange Income Corp 11.4542 0.2021 1.8 23 K 263.45 K
DXT Dexterra Group Inc 6.2454 0.1096 1.79 45.92 K 286.79 K
BRE Bridgemarq Real Estate Services Inc 5.1686 0.0903 1.78 6.4 K 33.08 K
TCL-A Transcontinental Inc 9.3564 0.1607 1.75 103.44 K 967.87 K
FM First Quantum Minerals Ltd 14.9069 0.2436 1.66 1.83 M 27.32 M
RUS Russel Metals 12.8204 0.2084 1.65 228.4 K 2.93 M
CAS Cascades Inc 5.7241 0.0924 1.64 106.4 K 609.03 K
BCE-PM BCE Inc Pref M 11.4572 0.1841 1.63 9.69 K 111.04 K
DII-B Dorel Industries Inc 12.653 0.1967 1.58 50.33 K 636.83 K
WPK Winpak Ltd 31.9848 0.4936 1.57 24.67 K 789.03 K
BCE-PT Bce Inc Pref T 9.8329 0.1509 1.56 1.55 K 15.29 K
RCH Richelieu Hardware Ltd 18.1332 0.2767 1.55 5.22 K 94.66 K
CYB Cymbria Corp Cl A 30.97 0.47 1.54 3.34 K 103.44 K
HPS-A Hammond Power Solutions Inc 5.0359 0.073 1.47 116.14 K 584.88 K
MCB Mccoy Global Inc 3.7098 0.0537 1.47 13.8 K 51.2 K
CLS Celestica Inc Sv 14.66 0.21 1.45 131.9 K 1.93 M
KBL Kbro Linen Inc 34.5861 0.4916 1.44 2.3 K 79.55 K
MRD Melcor Dev 11.0971 0.1574 1.44 13.93 K 154.56 K
WSP WSP Global Inc 31.0945 0.4241 1.38 171.52 K 5.33 M
WEED Canopy Growth Corp 22.00 0.30 1.38 24.12 K 530.64 K
TPX-B Molson Coors Canada Inc 71.9378 0.9337 1.31 15.46 K 1.11 M
ENGH Enghouse Systems Ltd 19.0116 0.244 1.3 75.91 K 1.44 M
BCE-PR BCE Inc Pref R 10.0562 0.1285 1.29 929 9.34 K
CCL-B CCL Industries Inc 24.3511 0.3089 1.28 325.18 K 7.92 M
ACQ Autocanada Inc 36.7392 0.4581 1.26 109.15 K 4.01 M
TVA-B TVA Group Inc 5.67 0.07 1.25 500 2.84 K
AFN Ag Growth International Inc 40.23 0.4889 1.23 17.6 K 708.05 K
PBL Pollard Banknote Ltd 5.9711 0.0724 1.23 2.5 K 14.93 K
OTEX Open Text Corp 28.5678 0.3393 1.2 488 K 13.94 M
GIB-A CGI Inc 53.0555 0.6243 1.19 614.44 K 32.6 M
TFII Tfi International Inc 24.4815 0.287 1.19 241.82 K 5.92 M
PGIC Premium Global Income Split Corp 41.1337 0.4558 1.12 50 2.06 K
MKP Mcan Mortgage Corp 4.7591 0.052 1.1 2.84 K 13.52 K
NFI Nfi Group Inc. 10.67 0.1161 1.1 46.9 K 500.39 K
MRE Martinrea International Inc 10.7783 0.1166 1.09 315.27 K 3.4 M
CSU Constellation Software Inc 367.4688 3.9496 1.09 62.34 K 22.91 M
TCS Tecsys Inc J 8.3585 0.0884 1.07 700 5.85 K
TRP-PB TC Energy Corp Pref Series 3 9.6595 0.0957 1 4.93 K 47.66 K
CCA Cogeco Communications Inc 49.0758 0.4795 0.99 48.71 K 2.39 M
ELF-PH E-L Financial 3 Non Cum Frst Prf 13.4884 0.1246 0.93 4 K 53.95 K
IFP Interfor Corp 18.5746 0.169 0.92 136.4 K 2.53 M
BPO-PP Brookfield Offi Pro Cl Aaa P Prf 10.6303 0.092 0.87 462 4.91 K
WFG West Fraser Timber CO Ltd 57.9458 0.4977 0.87 296.4 K 17.18 M
MTY Mty Food Group Inc 30.6987 0.2622 0.86 8.8 K 270.15 K
CGY Calian Group Ltd 13.9399 0.1144 0.83 52.27 K 728.65 K
TRI Thomson Reuters Corp 38.1673 0.3076 0.81 445.26 K 16.99 M
VCM Vecima Networks Inc 8.329 0.0651 0.79 3.5 K 29.15 K
BPF-UN Boston Pizza Royalties Income Fund 10.0083 0.0781 0.79 20 K 200.16 K
FFH Fairfax Financial Holdings Ltd 547.4117 3.8487 0.71 34.18 K 18.71 M
VBNK Versabank 5.3446 0.0371 0.7 2.2 K 11.76 K
SGR-UN Slate Grocery REIT 4.936 0.0342 0.7 8.1 K 39.98 K
IFA Ifabric Corp 3.02 0.02 0.67 3 K 9.06 K
TWC Twc Enterprises Ltd 9.5245 0.0614 0.65 8.4 K 80.01 K
BBD-PC Bombardier Inc Pref C 6.677 0.0425 0.64 3.21 K 21.47 K
BCE-PD Bce Inc Pref D 9.9121 0.0621 0.63 7.1 K 70.41 K
CJR-B Corus Entertainment Inc 11.4743 0.0677 0.59 178 K 2.04 M
CORS Corus Entertainment Holdings Inc. 5744.2813 33.8511 0.59 356 2.04 M
GTE Gran Tierra Energy Inc 34.20 0.20 0.59 113.02 K 3.87 M
BRF-PC Brookfield Renewable Power Inc Preferred Series 3 12.3527 0.0721 0.59 4.46 K 55.15 K
MRU Metro Inc 29.0348 0.1674 0.58 518.76 K 15.06 M
BBD-PD Bombardier Inc Pref D 3.5902 0.0199 0.56 3.9 K 14 K
WFC Wall Financial 5.9013 0.0322 0.55 700 4.13 K
EMA-PC Emera Srs C Cum Rr Prf 12.6011 0.0672 0.54 7.55 K 95.14 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 67.8078 44.77 B 0.5678 0.84 22.9 K 1.55 M
BRDCY Bridgestone Corporation 15.3505 33.47 B 0.1655 1.09 11.4 K 175 K
LNWO Light & Wonder, Inc. 14.04 6.04 B 0.31 2.26 853.2 K 11.98 M
HOS Hornbeck Offshore Services, Inc 14.26 1.74 B 0.14 0.99 2.48 M 35.4 M
GAMI GAMCO Investors Inc 34.1753 536.94 M 0.5804 1.73 13.93 K 475.96 K
VOIS GAMERICA Holdings and Acquisitions Corp 5.50 8.88 K 1.50 37.5 68.99 K 379.45 K
CBRI CMTSU Liquidation Inc 3.85 8.16 K 0.03 0.79 93.81 K 361.19 K
CBKCQ Christopher & Banks Corporation 5.01 3.86 K 0.06 1.21 131.26 K 657.61 K
GPHBF G6 Materials Corp 6.535 1.99 K 0.145 2.27 1.52 K 9.95 K
EMWPF Eros Media World Plc 340.00 1.9 K 7.40 2.22 4.62 K 1.57 M
CYRNQ CYRNQ 52.20 799 1.40 2.76 3.65 K 190.53 K
RTNB root9B Holdings Inc 22.35 610 0.15 0.68 9.36 K 209.13 K
YVRLF Liquid Media Group Ltd. 72.80 482 3.40 4.9 72 5.24 K
ECEZ Ecosciences Inc 5499.00 251 298.00 5.73 3 16.5 K
PZOO Pazoo Inc 187.50 50.00 36.36 155 29.06 K
PSWW Principal Solar Inc 19.40 1.40 7.78 263 5.1 K
ESINQ ITT Educational Services Inc 7.64 0.17 2.28 282.73 K 2.16 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
URZ Urz Energy Corp 5.00 2.50 100 344 1.72 K
DIG-H District Mines Ltd 4.80 1.20 33.33 20 96
OPW Opawica Explorations Inc 8.00 2.00 33.33 100 800
FMN Fidelity Minerals Corp 14.625 3.375 30 66 965.25
RAGE Renegade Gold Inc. 30.00 6.00 25 45 1.35 K
SKYG Sky Gold Corp 22.50 1.50 7.14 41 922.5
AXL Arrow Exploration Corp 11.9658 0.6837 6.06 4.42 K 52.85 K
KTN Kootenay Silver Inc 3.90 0.20 5.41 3.06 K 11.93 K
NAR North Arrow Minerals Inc 7.40 0.30 4.23 2.69 K 19.91 K
RX BioSyent Inc 9.4616 0.281 3.06 16.8 K 158.95 K
VCG Visionary Copper and Gold Mines Inc. 3.80 0.10 2.7 11.01 K 41.84 K
CTA Centaurus Energy Inc 195.00 5.00 2.63 1.75 K 341.44 K
© 2026 - CastFwd Corp.