Gainer Valuations for 20 March 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 20 March 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 29.7648 58.31 B 1.0203 3.55 309.9 K 9.22 M
LNG Cheniere Energy 76.1764 58.19 B 0.7932 1.05 1.57 M 119.53 M
CQP Cheniere Energy Partners LP 14.8637 28.41 B 0.1756 1.2 421.41 K 6.26 M
GSAT Globalstar 53.25 11.11 B 2.10 4.11 423.21 K 22.54 M
SIM Grupo Simec S.A. DE C.V. ADR 7.7727 3.74 B 0.2239 2.97 21.17 K 164.58 K
SEB Seaboard Corporation 4541.1387 3.62 B 337.6494 8.03 1.1 K 5 M
PRK Park National Corp 56.1969 3.26 B 1.23 2.24 168.3 K 9.46 M
NG Novagold Resources Inc 3.05 3.02 B 0.03 0.99 5.34 M 16.29 M
ESBA Empire State Realty Op LP 15.0686 1.46 B 0.2486 1.68 53.2 K 801.65 K
TMP Tompkinstrustco 38.1996 1.45 B 0.6609 1.76 54.8 K 2.09 M
OGCP Empire State Realty Op LP Se 14.8678 1.42 B 0.1529 1.04 44.68 K 664.35 K
FISK Empire State Realty Op LP Se 14.789 1.41 B 0.2155 1.48 2.42 K 35.76 K
REPX Riley Exploration Permian Inc 23.4322 895.04 M 0.9561 4.25 519 12.16 K
RLGT Radiant Logistics 5.10 429.39 M 0.06 1.19 123.74 K 631.09 K
VKI Invesco Advantage Muni Income Trust II 6.1255 382.16 M 0.0317 0.52 52.3 K 320.36 K
GTE Gran Tierra Energy Inc 25.40 338.94 M 0.30 1.2 442.03 K 11.23 M
NBH Neuberger Berman Intermediate Fund Inc 8.6171 276.68 M 0.0773 0.91 20.6 K 177.51 K
LCTX Lineage Cell Therapeutics Inc 4.2649 273.14 M 0.163 3.97 558.59 K 2.38 M
GENC Gencor Industries IN 6.6667 251.53 M 0.0467 0.71 40.08 K 267.2 K
EPM Evolution Petroleum Corp 3.0278 142.21 M 0.0466 1.56 278.9 K 844.45 K
BCV Bancroft Convertible Fund 8.4471 120.03 M 0.0734 0.88 4.9 K 41.39 K
GLU Gabelli Global Utility 8.6474 113.79 M 0.0647 0.75 20.5 K 177.27 K
CATX Perspective Therapeutics Inc 16.00 97.67 M 0.30 1.91 51.98 K 831.68 K
CEV Eaton Vance California Muni Income Trust 8.2006 76.95 M 0.1083 1.34 6.25 K 51.24 K
IOR Income Opportunity Realty Trust 6.95 73.2 M 0.07 1.02 3.74 K 26.02 K
WYY Widepoint Corp 14.00 62.39 M 0.50 3.7 14.93 K 209.05 K
WWR Westwater Resources 852.00 52.86 M 36.00 4.41 106 90.31 K
IBIO Ibio Inc 3950.00 51.03 M 100.00 2.6 102 402.9 K
ATNM Actinium Pharmaceuticals Inc 86.0999 48.42 M 2.40 2.87 19.55 K 1.68 M
GRF Eagle Capital Growth Fund 4.2194 41.43 M 0.0636 1.53 7.2 K 30.38 K
FSP Franklin Street Properties 7.1842 40.53 M 0.1051 1.48 848.3 K 6.09 M
CKX Ckx Lands 14.1276 33.67 M 0.0876 0.62 3.08 K 43.51 K
BCHT Birchtech Corp. 3.45 29.99 M 0.10 2.99 3.1 K 10.7 K
UAVS Ageagle Aerial Systems Inc 40248.0078 23.07 M 3749.8125 10.27 1 40.25 K
REED Reed's, Inc. 1864.3813 14.82 M 66.2762 3.69 140 261.01 K
ACCS Access Newswire Inc 8.4287 12.88 M 0.1326 1.6 6.72 K 56.64 K
TOVX Theriva Biologics Inc 22662.50 7.61 M 525.00 2.37 253 5.73 M
INUV Inuvo Inc 16.80 6.46 M 0.10 0.6 16.03 K 269.3 K
PLAG Planet Green Holdings Corp 327.50 5.18 M 5.00 1.55 292 95.63 K
CANF Can-Fite Biopharma Ltd ADR 15899.9912 5.09 M 720.0059 4.74 258 4.1 M
TPHS Trinity Pl Hlds Inc 8.0364 1.97 M 0.234 3 315 2.53 K
MTNB Matinas Biopharma Hl 32.25 1.21 M 1.25 4.03 1.5 K 48.31 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 24.2648 0.7781 3.31 100 2.43 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 26.8839 0.3138 1.18 2.06 K 55.33 K
PCG-P-H Pacific Gas & Electric Company. 4.50% 1st Preferred Stock 20.9443 0.1758 0.85 1.53 K 31.98 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 45.72 608.28 B 1.76 4 22.46 K 1.03 M
SI Silver 16.883 1.1 B 0.769 4.77 60.33 K 1.02 M
CL Crude Oil 45.72 1.76 4 379.18 K 17.34 M
CC Cocoa 2790.00 75.00 2.76 21.85 K 60.95 M
KC Coffee 143.35 3.35 2.39 10.88 K 1.56 M
BZ Brent Crude 55.32 0.89 1.64 186.67 K 10.33 M
HE Lean Hogs 58.45 0.33 0.57 11.55 K 675.1 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 36.6851 4.05 T 0.5091 1.41 71.9 M 2.64 B
AMZN Amazon.com Inc 18.9245 2.89 T 0.2625 1.41 75.27 M 1.42 B
META Meta Platforms Inc 83.1475 1.64 T 1.0418 1.27 44.47 M 3.7 B
AVGO Broadcom Inc. 10.2193 1.53 T 0.0958 0.95 55.52 M 567.4 M
TSLA Tesla Inc 13.2053 1.49 T 0.162 1.24 64.04 M 845.69 M
WMT Walmart Inc. 22.4908 1 T 0.4648 2.11 37.1 M 834.32 M
MU Micron Technology 27.9712 829.5 B 0.6144 2.25 23.61 M 660.35 M
ASML ASML Holding N.V. ADR 98.7521 583.23 B 2.7073 2.82 747.82 K 73.85 M
COST Costco Wholesale 127.1916 472.46 B 1.067 0.85 5.86 M 745.25 M
CSCO Cisco Systems Inc 20.1944 388.94 B 0.1278 0.64 37.63 M 759.89 M
INTC Intel Corp 24.1961 315.55 B 0.4405 1.85 64.78 M 1.57 B
AZN Astrazeneca Plc ADR 49.635 293.73 B 1.2289 2.54 2.46 M 122.23 M
TXN Texas Instruments 43.614 270.37 B 0.5518 1.28 9.15 M 399.1 M
NFLX Netflix Inc 6.1185 262.6 B 0.0441 0.73 136.42 M 834.68 M
AMGN Amgen Inc 123.6771 251.65 B 0.7198 0.59 9.04 M 1.12 B
GILD Gilead Sciences Inc 70.6648 210.01 B 0.5872 0.84 17.16 M 1.21 B
KLAC K L A-Tencor Corp 51.7498 197.24 B 1.0669 2.11 1.94 M 100.27 M
PEP Pepsico Inc 68.3754 193.35 B 0.8893 1.32 8.81 M 602.41 M
ADI Analog Devices 48.9305 191.24 B 0.8574 1.78 4.48 M 219.26 M
VZ Verizon Communications Inc 27.464 190.9 B 0.1441 0.53 26.28 M 721.78 M
STX Seagate Technology 34.1667 116.19 B 0.4837 1.44 4.85 M 165.66 M
SNY Sanofi-Aventis S.A. ADR 32.8797 115.3 B 0.7597 2.37 2.37 M 77.85 M
WDC Western Digital Cp 63.4936 108.47 B 0.7207 1.15 3.2 M 203.11 M
EQIX Equinix Inc 184.8723 104.38 B 2.3597 1.29 13.25 M 2.45 B
REGN Regeneron Pharmaceuticals 485.5895 95.17 B 2.8309 0.59 1.58 M 768.3 M
CSX CSX Corp 9.8848 93.51 B 0.1153 1.18 36.82 M 363.94 M
INTU Intuit Inc 92.0801 90.39 B 0.596 0.65 3.44 M 316.34 M
SNPS Synopsys Inc 47.13 89.49 B 0.36 0.77 1.18 M 55.72 M
CMCSA Comcast Corporation 21.2094 87.04 B 0.2497 1.19 46 M 975.72 M
NTES Netease Inc ADR 16.5753 83.01 B 0.41 2.54 2.46 M 40.74 M
MELI MercadoLibre Inc 123.3352 77.7 B 1.6631 1.37 309.62 K 38.19 M
ROST Ross Stores Inc 48.252 76.03 B 0.3233 0.67 4.18 M 201.72 M
HON Honeywell International Inc. Common Stock 75.3952 72.58 B 1.7025 2.31 11.09 M 835.96 M
AEP American Electric Power Company 39.0625 69.88 B 0.4401 1.14 3.45 M 134.89 M
KMB Kimberly-Clark Corp 74.4343 68.68 B 1.187 1.62 3.86 M 287.6 M
MPWR Monolithic Power Sys 50.7087 67.69 B 1.274 2.58 673.3 K 34.14 M
NXPI Nxp Semiconductors 95.5055 64.63 B 2.3959 2.57 3.41 M 325.39 M
GRMN Garmin Ltd 35.932 56.23 B 0.9802 2.8 3.38 M 121.28 M
PCAR Paccar Inc 28.1213 55.67 B 0.451 1.63 4.24 M 119.31 M
MSTR Strategy 17.476 53.16 B 0.098 0.56 1.47 M 25.73 M
CCEP Coca-Cola Europacific Partners Plc 20.1971 51.56 B 0.2194 1.1 3.45 M 69.68 M
XEL XCEL Energy Inc 24.6402 51.46 B 0.2126 0.87 5.56 M 137.04 M
KDP Keurig Dr Pepper Inc 9.5573 50.27 B 0.1141 1.21 1.83 M 17.45 M
FANG Diamondback Energy 55.6072 49.74 B 0.6534 1.19 1.6 M 88.73 M
FITB Fifth Third Bancorp 13.2665 49.12 B 0.177 1.35 7.4 M 98.13 M
BKR Baker Hughes A Ge Co. Cl A 33.2801 48.11 B 0.8204 2.53 6.44 M 214.25 M
TRI Thomson Reuters Corporation Common Shares 31.1093 46.94 B 0.488 1.59 1.03 M 31.99 M
ROP Roper Industries 160.552 46.71 B 2.1166 1.34 592.11 K 95.06 M
PAYX Paychex Inc 36.8384 40.85 B 0.2712 0.74 2.28 M 83.93 M
NBIS Nebius Group N.V. 14.63 38.45 B 0.17 1.18 3.46 M 50.66 M
TER Teradyne Inc 18.7243 38.41 B 0.4006 2.19 2.89 M 54.09 M
JD Jd.com Inc ADR 26.4735 38.33 B 0.1546 0.59 8.73 M 231.2 M
BIIB Biogen Inc 475.98 37.67 B 42.33 9.76 10.64 M 5.07 B
VOD Vodafone Grp Plc ADR 16.3123 36.35 B 0.3891 2.44 5.3 M 86.41 M
ACGL Arch Capital Grp Ltd 19.8706 35.2 B 0.225 1.15 2.16 M 42.85 M
NTAP Netapp Inc 28.1817 34.58 B 0.4681 1.69 3.99 M 112.57 M
GMAB Genmab A/S ADR 7.74 34.31 B 0.14 1.84 11.5 K 89.01 K
MCHP Microchip Technology 20.353 33.39 B 0.228 1.13 8.36 M 170.1 M
STLD Steel Dynamics Inc 15.9351 32.36 B 0.3392 2.17 6.26 M 99.76 M
NTRS Northern Trust Corp 53.2962 32.18 B 0.3138 0.59 1.4 M 74.44 M
HBAN Huntington Bcshs 7.2229 32.08 B 0.1089 1.53 10.08 M 72.79 M
RYAAY Ryanair Hlds Plc ADR 24.6534 31.98 B 0.1548 0.63 1.18 M 29.11 M
EXPE Expedia Group Inc 90.3883 30.75 B 1.1592 1.3 1.66 M 150.38 M
CPRT Copart Inc 4.72 30.06 B 0.05 1.07 6.71 M 31.67 M
KHC Kraft Heinz Company 38.1387 28.91 B 0.3941 1.04 4.89 M 186.31 M
FLEX Flextronics Intl Ltd 8.9322 28.88 B 0.1164 1.32 3.33 M 29.73 M
CINF Cincinnati Financial 40.1931 28.58 B 0.6035 1.52 1.47 M 58.92 M
TCOM Trip.com Group Ltd ADR 28.6508 27.73 B 5.6924 24.79 44.43 M 1.27 B
FWONK Liberty Media F1 Series K 28.2881 27.5 B 0.2122 0.76 1.12 M 31.59 M
VRSN Verisign Inc 63.9521 27.43 B 0.4741 0.75 1.82 M 116.68 M
ON On Semiconductor 12.93 26.9 B 0.20 1.57 5.49 M 70.99 M
CASY Casey's General Stor 81.857 25.58 B 0.9753 1.21 323.91 K 26.51 M
FCNCA First Citizens Bancs 253.691 25.45 B 9.2457 3.78 176.6 K 44.8 M
UTHR United Therapeutic 178.49 24.81 B 2.67 1.52 1.1 M 196.33 M
PFG Principal Financial Group Inc 34.6181 24.51 B 0.801 2.37 2.18 M 75.43 M
EXPD Expeditors Intl 42.7858 24.48 B 0.3474 0.82 1.64 M 70.38 M
RGLD Royal Gold Inc 58.7833 23.88 B 1.0884 1.89 1.61 M 94.48 M
LPLA Lpl Financial Hld 40.1203 23.79 B 1.0358 2.65 993.7 K 39.87 M
TROW T Rowe Price Group 55.1189 23.64 B 0.7613 1.4 2.86 M 157.57 M
ENTG Entegris Inc 13.0119 21.4 B 0.1341 1.04 779.66 K 10.14 M
PTC Ptc Inc 37.01 21.28 B 0.91 2.52 1.48 M 54.85 M
JBHT J B Hunt Transport 81.1277 20.91 B 1.3159 1.65 1.68 M 136.17 M
CDW CDW Corporation 33.2192 20.54 B 0.3958 1.21 2.07 M 68.82 M
EVRG Evergy Inc 26.286 20.29 B 0.2628 1.01 1.69 M 44.29 M
SBAC SBA Communications 112.4383 19.88 B 2.3027 2.09 1.08 M 121.31 M
WWD Woodward Inc 47.1693 19.66 B 0.7438 1.6 525.02 K 24.77 M
TSCO Tractor Supply Company 15.3064 19.49 B 0.1617 1.07 4.62 M 70.72 M
SWKS Skyworks Solutions 81.2681 19.48 B 1.9749 2.49 4.12 M 335.04 M
LNT Alliant Energy Corp 22.365 19.05 B 0.3025 1.37 2.72 M 60.78 M
SMCI Super Micro Computer 3.716 18.79 B 0.049 1.34 5.28 M 19.6 M
FFIV F5 Networks Inc 116.35 18.05 B 1.79 1.56 1.59 M 184.74 M
EWBC East West Bancorp 32.1557 17.95 B 0.258 0.81 1.33 M 42.8 M
GEN Gen Digital Inc 9.173 17.68 B 0.1393 1.54 7.1 M 65.15 M
MTSI Macom Technology S 38.59 17.57 B 0.68 1.79 895.22 K 34.55 M
HST Host Marriott Financial Trust 13.8058 17.56 B 0.3115 2.31 8.95 M 123.57 M
PAAS Pan Amer Silver Corp 8.1168 17.47 B 0.2307 2.93 3.78 M 30.68 M
LAMR Lamar Advertis A 35.345 16.12 B 0.4338 1.24 1.66 M 58.54 M
HTHT Huazhu Group Ltd ADR 3.8512 15.84 B 0.1134 3.03 609.29 K 2.35 M
NWS News Cp Cl B 14.5211 15.77 B 0.1229 0.85 602.97 K 8.76 M
JAZZ Jazz Pharma Plc 189.01 15.63 B 1.89 1.01 804 K 151.96 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 62.8029 1.26 T 1.5676 2.56 10.71 M 672.86 M
WMT Walmart Stores 22.5447 1 T 0.4659 2.11 37.1 M 836.32 M
JPM JP Morgan Chase & Company 45.9602 908.43 B 0.4094 0.9 18.37 M 844.21 M
V Visa Inc 62.3927 789.02 B 0.5554 0.9 15.37 M 959.1 M
JNJ Johnson & Johnson 75.5223 679.13 B 0.5237 0.7 12.43 M 939.03 M
MA Mastercard Inc 84.0093 571.33 B 0.7483 0.9 4.37 M 367.29 M
KO Coca-Cola Company 28.7709 413.11 B 0.4459 1.57 31.61 M 909.41 M
CVX Chevron Corp 66.7511 411.23 B 1.4219 2.18 14.06 M 938.85 M
PG Procter & Gamble Company 65.6208 390.13 B 1.0531 1.63 22.58 M 1.48 B
ORCL Oracle Corporation 38.4446 373.47 B 0.2164 0.57 20.72 M 796.75 M
MRK Merck & Company 39.7387 366.73 B 0.251 0.64 27.37 M 1.09 B
HD Home Depot 90.6148 352.6 B 1.797 2.02 8.45 M 765.33 M
BAC Bank of America Corporation 12.5356 348.81 B 0.1821 1.47 99.87 M 1.25 B
NVS Novartis Ag ADR 60.8321 309.15 B 1.0828 1.81 2.36 M 143.42 M
HSBC HSBC Holdings Plc ADR 24.1605 308.53 B 0.5491 2.33 3.54 M 85.43 M
PM Philip Morris International Inc 45.6165 301 B 0.3387 0.75 10.92 M 498.1 M
MS Morgan Stanley 26.8613 292.81 B 0.287 1.08 14.01 M 376.3 M
RY Royal Bank of Canada 39.4193 282.66 B 0.9601 2.5 1.44 M 56.83 M
SHEL Royal Dutch Shell Plc ADR 61.53 280.18 B 1.33 2.21 3.32 M 204.38 M
CAT Caterpillar Inc 61.4851 274.04 B 0.8331 1.37 8.22 M 505.2 M
SAP SAP Ag ADR 60.2363 274.03 B 2.0283 3.48 2.77 M 166.62 M
TMO Thermo Fisher Scientific Inc 132.1765 267.38 B 1.8091 1.39 2.67 M 352.42 M
BML-PG Bank of America Corporation 11.6379 261.95 B 0.0667 0.58 6.3 K 73.32 K
GS Goldman Sachs Group 154.9989 261.39 B 2.5361 1.66 3.47 M 538.44 M
TM Toyota Motor Corp Ltd 108.9911 257.37 B 2.2775 2.13 406.87 K 44.34 M
WFC Wells Fargo & Company 40.9559 256.63 B 0.3656 0.9 26.49 M 1.08 B
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.3682 244.25 B 0.0859 2.01 576.6 K 2.52 M
IBM International Business Machines 98.7488 232.6 B 1.8612 1.92 9.42 M 930.28 M
BAC-PE Bank of America Corporation 12.2389 229.63 B 0.1296 1.07 17.32 K 212.01 K
AXP American Express Company 70.4779 217.47 B 0.9885 1.42 9.34 M 658.13 M
BHP BHP Billiton Ltd ADR 20.9894 210.59 B 0.6376 3.13 4.32 M 90.65 M
DIS Walt Disney Company 98.7331 205.68 B 0.9652 0.99 8.71 M 859.98 M
TD Toronto Dominion Bank 27.1043 202.89 B 0.6672 2.52 2.2 M 59.69 M
C Citigroup Inc 39.0784 201.88 B 0.4426 1.15 22.47 M 877.94 M
MCD McDonald's Corporation 73.7677 199.16 B 0.8133 1.11 10.01 M 738.71 M
TTE Totalenergies Se ADR 21.6634 193.21 B 0.7998 3.83 2.06 M 44.54 M
BLK Blackrock Inc 287.9254 187.58 B 6.6081 2.35 681.62 K 196.25 M
DE Deere & Company 73.1407 186.39 B 0.9022 1.25 5.98 M 437.52 M
NVO Novo Nordisk A/S ADR 42.6522 182.45 B 1.1453 2.76 1.23 M 52.58 M
WELL Welltower Inc 51.9036 181.46 B 1.5414 3.06 6.91 M 358.53 M
SAN Banco Santander ADR 4.539 179.65 B 0.2557 5.97 13.41 M 60.87 M
BUD Anheuser-Busch Inbev S.A. ADR 99.0264 167.55 B 1.1285 1.15 1.03 M 101.87 M
COP ConocoPhillips 45.1389 161.54 B 0.7636 1.72 10.06 M 454.09 M
SCHW The Charles Schwab Corp 26.1388 160.36 B 0.5139 2.01 10.17 M 265.85 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.2437 152.29 B 0.1149 2.24 1.31 M 6.87 M
TJX TJX Companies 29.8352 151.94 B 0.5626 1.92 11.65 M 347.64 M
ACN Accenture Plc 74.8888 150.27 B 1.056 1.43 3.56 M 266.47 M
SCCO Southern Copper Corp 19.7719 150.2 B 0.4082 2.11 2.97 M 58.79 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.4197 145.42 B 0.2478 4.79 2.34 M 12.69 M
UL Unilever Plc ADR 34.4409 143.44 B 0.5656 1.67 1.26 M 43.31 M
RIO Rio Tinto Plc ADR 19.2939 140.51 B 0.6641 3.56 3.86 M 74.52 M
ETN Eaton Corp 51.5462 139.59 B 0.6774 1.33 4.28 M 220.74 M
SPGI S&P Global Inc 97.5643 136.57 B 0.9704 1 1.63 M 158.96 M
LMT Lockheed Martin Corp 151.6843 135.87 B 1.1762 0.78 3.94 M 597.35 M
LOW Lowe's Companies 61.6032 130.22 B 0.5486 0.9 8.08 M 497.78 M
NEM Newmont Mining Corp 17.9003 130.07 B 0.1014 0.57 17.04 M 305.05 M
BTI British American Tobacco Industries ADR 26.8623 129.11 B 0.3355 1.26 987.2 K 26.52 M
PLD Prologis Inc 32.0975 126.93 B 0.5134 1.63 8.01 M 257.13 M
MCK Mckesson Corp 211.7053 122.31 B 3.8577 1.86 1.29 M 273.67 M
BMO Bank of Montreal 37.7233 121 B 0.8475 2.3 749.7 K 28.28 M
PH Parker-Hannifin Corp 100.2243 120.64 B 0.5088 0.51 2.54 M 254.59 M
COF Capital One Financial Corp 66.1358 119.45 B 0.4157 0.63 3.65 M 241.37 M
BP BP Plc ADR 21.0841 114.85 B 0.5942 2.9 8 M 168.69 M
BNS Bank of Nova Scotia 28.3204 113.77 B 0.5784 2.08 781.3 K 22.13 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 3.3919 111.67 B 0.1675 5.19 14.76 M 50.06 M
CVS CVS Corp 75.0019 109.08 B 0.3755 0.5 9.14 M 685.25 M
SO Southern Company 28.2723 108.94 B 0.1949 0.69 7.19 M 203.18 M
MPC Marathon Petroleum Corp 36.5079 106.16 B 0.7854 2.2 7.78 M 284.08 M
CM Canadian Imperial Bank of Commerce 18.766 106.07 B 0.4259 2.32 644.2 K 12.09 M
ENB Enbridge Inc 25.2805 105.65 B 0.3392 1.36 1.02 M 25.67 M
HCA Hca Holdings Inc 70.5691 105.47 B 0.5662 0.81 4.57 M 322.44 M
GSK Glaxosmithkline Plc ADR 28.3955 103.31 B 0.349 1.24 3.63 M 103 M
AEM Agnico-Eagle Mines Ltd 24.5033 101.51 B 0.9564 4.06 3.37 M 82.65 M
DUK Duke Energy Corp 48.7264 99.88 B 0.4195 0.87 7.06 M 344.24 M
GLW Corning Inc 17.5454 99.88 B 0.1951 1.12 12.8 M 224.6 M
VLO Valero Energy Corp 40.186 99.49 B 0.4897 1.23 10.39 M 417.6 M
CNQ Canadian Natural Resources 8.5718 99.03 B 0.2491 2.99 4.86 M 41.64 M
PSX Phillips 66 52.6384 98.7 B 0.9011 1.74 5.17 M 272.26 M
MMM 3M Company 97.7004 97.47 B 0.4871 0.5 5.23 M 510.84 M
EQNR Equinor ASA ADR 9.7729 97.33 B 0.3419 3.63 3.7 M 36.14 M
BN Brookfield Corporation 10.9582 95.92 B 0.2466 2.3 3.51 M 38.43 M
USB U.S. Bancorp 30.1978 94.96 B 0.2828 0.95 10.34 M 312.34 M
EMR Emerson Electric Company 42.3398 94.95 B 0.3137 0.75 8.02 M 339.7 M
ING ING Groep N.V. ADR 8.1123 94.32 B 0.2355 2.99 2.73 M 22.12 M
TT Trane Technologies Plc 44.1632 92.06 B 0.2201 0.5 2.37 M 104.72 M
PNC PNC Bank 67.3112 91.77 B 0.7715 1.16 3.3 M 221.94 M
KKR KKR & Co. LP 18.0478 90.6 B 0.242 1.36 1.74 M 31.37 M
ELV Elevance Health Inc 135.3528 90.37 B 0.9059 0.67 2.5 M 338.06 M
FCX Freeport-Mcmoran Inc 16.3925 89.51 B 1.024 6.66 39.1 M 640.99 M
PWR Quanta Services 27.6067 89.12 B 0.2166 0.79 2.94 M 81.03 M
SPG Simon Property Group 114.2869 88.46 B 3.0347 2.73 2.9 M 330.86 M
MCO Moody's Corp 93.3369 88.12 B 1.6025 1.75 2.01 M 187.46 M
AMT American Tower Corp 74.2226 87.65 B 2.3553 3.28 3.58 M 265.81 M
MSI Motorola Solutions 56.0855 87.29 B 0.4113 0.74 2.75 M 154.16 M
SHW Sherwin-Williams Company 87.2248 86.47 B 1.6573 1.94 6.45 M 562.55 M
JCI Johnson Controls Intl 26.3448 85.71 B 0.2931 1.13 2.97 M 78.32 M
NGG National Grid Transco Plc ADR 36.4112 84.71 B 0.6978 1.95 947.78 K 34.51 M
WMB Williams Companies 26.0392 83.08 B 0.1887 0.73 6.11 M 159.04 M
CP Canadian Pacific Railway 34.2322 81.76 B 0.317 0.93 3.49 M 119.45 M
TRV The Travelers Companies Inc 86.2781 80.98 B 0.4874 0.57 4.37 M 376.7 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 64.9746 7.03 M 1.6876 2.67 952 61.86 K
HMMC Hemlo Mining Corp. 9.00 2.25 33.33 1.31 K 11.83 K
MDP Medexus Pharmaceuticals Inc 3.75 0.60 19.05 53 198.75
FM First Quantum Minerals Ltd 14.6243 1.3835 10.45 5.24 M 76.64 M
SII Sprott Inc 18.6946 1.4021 8.11 46.42 K 867.8 K
KEI Kolibri Global Energy Inc 5.50 0.40 7.84 25.56 K 140.58 K
CRRX Carerx Corp 8.2653 0.5904 7.69 12.03 K 99.39 K
HBP Helix Biopharm 8.70 0.60 7.41 20 174
TECK-B Teck Resources Limited 16.2759 1.0948 7.21 4.61 M 75.11 M
ACB Aurora Cannabis Inc 45.00 3.00 7.14 958 43.11 K
AD-UN Alaris Equity Partners Income Trust 13.9861 0.8897 6.79 202.81 K 2.84 M
HBM Hudbay Minerals Inc 9.5543 0.6014 6.72 790 K 7.55 M
OGC Oceanagold Corp 6.997 0.3918 5.93 1.07 M 7.49 M
SOIL Saturn Oil and Gas Inc 3.60 0.20 5.88 940 3.38 K
CFW Calfrac Well Services Ltd 444.00 24.50 5.84 42.71 K 18.96 M
CSCI Cosciens Biopharma Inc 7600.00 400.00 5.56 4 30.4 K
FVI Fortuna Mines Inc 5.12 0.26 5.35 1.97 M 10.1 M
LUN Lundin Mining Corp 4.1464 0.2042 5.18 2.67 M 11.08 M
AGI Alamos Gold Inc Cls A 7.0907 0.3255 4.81 979.02 K 6.94 M
PXT Parex Resources Inc 5.7367 0.2591 4.73 572.1 K 3.28 M
NG Novagold Res Inc 4.03 0.17 4.4 607.47 K 2.45 M
CEF-U Sprott Physical Gold and Silver Trust 12.0118 0.4793 4.16 900 10.81 K
IGM Igm Financial Inc 23.9507 0.8884 3.85 990.53 K 23.72 M
PSLV-U Sprott Physical Silver Trust 6.56 0.24 3.8 1.1 K 7.22 K
AG First Majestic Silver Corp 7.2524 0.2565 3.67 811.68 K 5.89 M
BTE Baytex Energy Corp 16.9229 0.5776 3.53 1.86 M 31.48 M
ESP Brompton Energy Split Corp. Class A Shares 8.2061 0.2644 3.33 4.84 K 39.7 K
PSI Pason Systems Inc 12.7647 0.4059 3.28 260.24 K 3.32 M
AEM Agnico Eagle Mines Ltd 30.7923 0.9782 3.28 1.82 M 56.01 M
WPM Wheaton Precious Metals Corp 21.8653 0.6779 3.2 6.96 M 152.1 M
GEI Gibson Energy Inc 12.4234 0.3787 3.14 490.14 K 6.09 M
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 7.4813 0.2279 3.14 200 1.5 K
OBE Obsidian Energy Ltd 13.93 0.42 3.11 9.21 M 128.23 M
BCE-PF BCE Inc Pref AF 9.9274 0.2953 3.07 4.41 K 43.78 K
PD Precision Drilling Corp 148.60 4.40 3.05 1.04 M 154.4 M
ET Evertz Technologies Ltd 4.7897 0.1384 2.98 14 K 67.06 K
FNV Franco-Nevada Corp 56.7438 1.5529 2.81 569.1 K 32.29 M
DC-A Dundee Corporation 5.2718 0.1412 2.75 1.77 M 9.31 M
ELD Eldorado Gold 31.5734 0.8426 2.74 5.2 M 164.12 M
SWP Swiss Water Decaffeinated Coffee Inc 4.7093 0.1251 2.73 10.4 K 48.98 K
BCE-PM BCE Inc Pref M 11.4572 0.2969 2.66 7.8 K 89.37 K
POW Power Corp of Canada Sv 18.8698 0.4823 2.62 3.35 M 63.13 M
WCN Waste Connections Inc 46.2412 1.1713 2.6 233.07 K 10.78 M
ONEX Onex Corp 71.2941 1.7711 2.55 183.11 K 13.05 M
BRF-PF Brookfield Renewable Power Preferred Equity Inc Pref F 11.5517 0.2769 2.46 34.86 K 402.72 K
FTT Finning Intl 17.9357 0.4201 2.4 526.16 K 9.44 M
TA Transalta Corp 8.9555 0.2055 2.35 4.43 M 39.65 M
SRU-UN SmartCentres Real Estate Investment Trust 14.5405 0.331 2.33 331.23 K 4.82 M
AIF Altus Group Ltd 17.5612 0.3892 2.27 22.09 K 388.01 K
BDGI Badger Infrastructure Solutions Ltd 22.3394 0.4788 2.19 210.6 K 4.7 M
DOO Brp Inc 22.5833 0.4835 2.19 98.2 K 2.22 M
CPX-PA Capital Power Corporation Pref A 8.5252 0.1782 2.13 1.46 K 12.46 K
IMO Imperial Oil 37.4717 0.7828 2.13 1.58 M 59.31 M
DXT Dexterra Group Inc 6.6563 0.137 2.1 33.24 K 221.26 K
REI-UN RioCan Real Estate Investment Trust 14.9347 0.3039 2.08 1.2 M 17.94 M
BRF-PE Brookfield Renewable Power Preferred Equity Inc Pref E 11.5442 0.2321 2.05 17.71 K 204.42 K
TXR Torex Resources Inc. 10.1057 0.1982 2 487.91 K 4.93 M
CGI CDN General Inv 14.4967 0.2842 2 6.4 K 92.82 K
ATD Alimentation Couche-Tard Inc. 23.5104 0.4609 2 7.2 K 169.27 K
TXG Torex Gold Resources Inc 10.1562 0.1991 2 4.88 M 49.55 M
GRT-UN Granite Real Estate Investment Trust 25.5702 0.5012 2 141.43 K 3.62 M
NA National Bank of Canada 29.5844 0.5787 2 3.28 M 96.95 M
CCO Cameco Corp 16.6246 0.3214 1.97 2.89 M 48.11 M
CYB Cymbria Corp Cl A 32.71 0.62 1.93 3.12 K 101.89 K
SLF Sun Life Financial Inc 26.4517 0.4982 1.92 3.5 M 92.53 M
BBD-A Bombardier Inc 66.75 1.25 1.91 73.44 K 4.9 M
MFC-PK Manulife Financial Corp Pref K 13.4489 0.2494 1.89 12.49 K 168 K
TCS Tecsys Inc J 8.6443 0.1596 1.88 53.2 K 459.88 K
BIP-UN Brookfield Infrastructure Partners L.P 13.2792 0.2448 1.88 180.84 K 2.4 M
RUS Russel Metals 12.7578 0.2344 1.87 919.7 K 11.73 M
IAG IA Financial Corp Inc 30.5733 0.5231 1.74 211.1 K 6.45 M
BDT Bird Construction Inc 5.7768 0.0982 1.73 48.1 K 277.86 K
CM Canadian Imperial Bank of Commerce 26.4785 0.4375 1.68 5.86 M 155.29 M
EQB EQB Inc 23.1151 0.3795 1.67 7.4 K 171.05 K
TECK-A Teck Resources Limited 18.1185 0.2973 1.67 3.15 K 56.98 K
EMA-PA Emera Inc Pref A 11.5447 0.1872 1.65 4.91 K 56.73 K
FCR-UN First Capital Real Estate Investment Trust 12.0495 0.1939 1.64 578.2 K 6.97 M
BN-PR Brookfield Corporation 12.3964 0.1994 1.63 35.52 K 440.32 K
ALA-PG Altagas Ltd Pref G 13.5626 0.2167 1.62 2.62 K 35.6 K
PAAS Pan American Silver Corp 10.1565 0.1618 1.62 291.77 K 2.96 M
SPPP-U Sprott Physical Platinum & Palladium Tr 8.34 0.13 1.58 2.8 K 23.35 K
PDV Prime Dividend Corp Cl A 4.77 0.0741 1.58 1.18 K 5.6 K
TPX-B Molson Coors Canada Inc 71.9608 1.0638 1.5 5.17 K 371.75 K
EMA-PE Emera Inc Pref E 12.6275 0.1829 1.47 8.83 K 111.53 K
MFI Maple Leaf Foods 14.1285 0.202 1.45 187.64 K 2.65 M
BN-PN Brookfield Corporation 12.2571 0.1751 1.45 8.96 K 109.82 K
IFC-PA Intact Financ 1 Cl A Non Cum Prf 11.3992 0.1595 1.42 9.14 K 104.19 K
PPL Pembina Pipeline Corp 18.9825 0.2612 1.4 2.88 M 54.68 M
XTD-PA TDb Split Corp Pref A 5.5949 0.0768 1.39 8.3 K 46.44 K
XTD Tdb Split Corp. Class A Shares 3.8292 0.0522 1.38 1.2 K 4.6 K
TRP-PC TC Energy Corp Pref Series 5 10.3511 0.1402 1.37 9.55 K 98.84 K
LB Laurentian Bank 25.9822 0.3497 1.36 247.56 K 6.43 M
CEF Sprott Physical Gold Silver Trust 15.0739 0.1995 1.34 221.5 K 3.34 M
CNQ Canadian Natural Resources Ltd. 11.2362 0.1479 1.33 12.47 M 140.07 M
CPX-PC Capital Powr Cum Rat Rest 3 Pref 10.2724 0.1351 1.33 5.08 K 52.21 K
KPT Kp Tissue Inc 7.4858 0.0979 1.33 24 K 179.66 K
MRT-UN Morguard Real Estate Investment Trust 8.7905 0.1149 1.32 122.9 K 1.08 M
TRP-PB TC Energy Corp Pref Series 3 9.8638 0.1277 1.31 47.77 K 471.19 K
KMP-UN Killam Apartment Real Estate Investment Trust 6.8906 0.0877 1.29 1.97 M 13.59 M
INC-UN Income Financial Trust 3.9731 0.0504 1.28 200 794.62

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ATLPF Atlas Copco AB 5.8917 95.07 B 0.0563 0.96 19.64 K 115.71 K
MBGAF Mercedes-Benz Group AG 68.6873 44.77 B 2.1813 3.28 40.9 K 2.81 M
BRDCY Bridgestone Corporation 15.9024 33.47 B 0.1733 1.1 15.26 K 242.73 K
HOS Hornbeck Offshore Services, Inc 14.13 1.74 B 0.64 4.74 2.23 M 31.55 M
GAMI GAMCO Investors Inc 35.4738 536.94 M 0.9835 2.85 41.41 K 1.47 M
NTPIF Nam Tai Property Inc. 3.85 262.33 M 0.09 2.39 222.34 K 856.01 K
WEXPF Western Exploration Inc 72.9143 24.77 M 27.8651 61.85 1 72.91
LIFD LFTD Partners Inc 3.18 1.63 M 0.52 19.55 500 1.59 K
BLSP Blue Sphere Corporation 8.385 216.59 K 1.235 17.27 616.9 K 5.17 M
ZVOI Zovio Inc 9.93 137.92 K 0.24 2.48 122.19 K 1.21 M
RGGI Resgreen Group International Inc 3.80 48.75 K 0.80 26.67 9 34.2
CBRI CMTSU Liquidation Inc 4.06 8.16 K 0.05 1.25 371.86 K 1.51 M
VMRI Valmie Resources Inc 3.25 6.96 K 1.09 50.46 20.39 K 66.28 K
SGMD Sugarmade Inc 16.00 6.6 K 3.00 23.08 5 80
SNLP Syntrol Corp 60.00 4.45 K 3.03 5.32 552 33.12 K
CBKCQ Christopher & Banks Corporation 5.79 3.86 K 0.46 8.63 353.35 K 2.05 M
NSLPQ New Source Energy Partners L.P 5.75 3.75 K 0.31 5.7 107.65 K 619.01 K
EVKG Ever-Glory International Group Inc. 6.00 2.92 K 0.30 5.26 700 4.2 K
GPHBF G6 Materials Corp 6.17 1.99 K 0.46 8.06 37 228.29
EMWPF Eros Media World Plc 340.20 1.9 K 2.60 0.77 8.04 K 2.74 M
SIMPQ Simply Inc 575.00 1.55 K 7.50 1.32 168 96.6 K
DOMR Dominion Resources Black Warrior Trust 6.3285 785 0.1568 2.54 28.85 K 182.58 K
MDLM Medley Management Inc 72.8262 612 2.6973 3.85 6.11 K 445.19 K
YVRLF Liquid Media Group Ltd. 72.40 482 0.68 0.95 53 3.84 K
ECEZ Ecosciences Inc 5100.00 251 49.8999 0.99 1 5.1 K
PEHD Perigee Holdings Inc. 31.56 130 4.12 15.01 566 17.86 K
ESINQ ITT Educational Services Inc 7.59 0.48 6.75 808.37 K 6.14 M
PQEFF Petroteq Energy Inc 15.90 0.90 6 100 1.59 K
SRSCQ Sears Canada Inc 9.76 0.33 3.5 12.81 K 125.06 K
AGOAF Abengoa S.A 3.2553 0.0386 1.2 618 2.01 K
PBYA ProBility Media Corporation 4.35 0.05 1.16 5.16 K 22.45 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JJ Jackpot Digital Inc 4.00 1.00 33.33 300 1.2 K
EPO-H Encanto Potash Corp 3.75 0.75 25 25.76 K 96.59 K
INTR Intrepid Metals Corp. 5.00 1.00 25 19 95
ENDR Enduro Metals Corporation 3.50 0.50 16.67 13.84 K 48.44 K
KIP Kiplin Metals Inc 45.90 5.40 13.33 130.02 K 5.97 M
GORO Goldgroup Mining Inc. 3.60 0.40 12.5 3.48 K 12.51 K
CNS Contagious Gaming Inc 3.70 0.40 12.12 29.61 K 109.56 K
SKRR SKRR Exploration Inc 49.5001 4.50 10 237 11.73 K
WEX Western Exploration Inc 125.00 10.00 8.7 117 14.62 K
PUMA Puma Exploration Inc 13.00 1.00 8.33 14.5 K 188.5 K
ANDC Andina Copper Corporation 16.25 1.25 8.33 1.08 K 17.55 K
NXS Nexus Gold Corp 325.00 25.00 8.33 10 3.25 K
LTV Leonovus Inc 4.50 0.30 7.14 2.94 K 13.22 K
SRC Stakeholder Gold Corp 6.40 0.40 6.67 968 6.2 K
HEM Hemostemix Inc 20.00 1.00 5.26 900 18 K
GIP Green Impact Partners Inc 110.00 5.00 4.76 65 7.15 K
GRZ Gold Reserve Inc 3.7612 0.1689 4.7 7.93 K 29.83 K
AVN Avanti Energy Inc 15.50 0.50 3.33 1 K 15.5 K
CTA Centaurus Energy Inc 180.00 5.00 2.86 952 171.36 K
NAR North Arrow Minerals Inc 7.20 0.10 1.41 1.72 K 12.38 K
AXL Arrow Exploration Corp 9.2308 0.0855 0.93 2.5 K 23.08 K
© 2026 - CastFwd Corp.