Gainer Valuations for 27 March 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 27 March 2015 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NHC National Healthcare Corp 46.7637 3.29 B 0.2704 0.58 9.7 K 453.61 K
NG Novagold Resources Inc 3.02 3.02 B 0.03 1 1.17 M 3.53 M
ESBA Empire State Realty Op LP 15.0847 1.46 B 0.0963 0.64 2.5 K 37.71 K
TMP Tompkinstrustco 37.8585 1.45 B 0.2132 0.57 18.2 K 689.02 K
USAS Americas Silver Corp 4.80 1.11 B 0.30 6.67 1.38 K 6.61 K
REPX Riley Exploration Permian Inc 22.0169 895.04 M 0.553 2.58 304 6.69 K
CIX Compx International Inc 6.8762 500.32 M 0.0662 0.97 1.07 K 7.34 K
FRD Friedman Industries Inc 5.6994 270.98 M 0.0801 1.43 1.1 K 6.27 K
GENC Gencor Industries IN 6.666 251.53 M 0.0793 1.2 774 5.16 K
PLX Protalix Biotherapeutics 17.70 207.07 M 0.40 2.31 8.35 K 147.71 K
PLG Platinum Group Metals Ltd 56.54 147.07 M 1.54 2.8 2.12 K 119.81 K
LODE Comstock Mining Inc 160.00 146.03 M 0.9999 0.63 294 47.04 K
ARMP Armata Pharmaceuticals Inc 2100.00 141.29 M 560.00 36.36 1.16 K 2.43 M
CATX Perspective Therapeutics Inc 16.60 97.67 M 0.80 5.06 73.42 K 1.22 M
MHH Mastech Holdings Inc 4.735 77.23 M 0.135 2.93 42.23 K 199.98 K
CEV Eaton Vance California Muni Income Trust 8.1344 76.95 M 0.0662 0.82 6.51 K 52.94 K
IOR Income Opportunity Realty Trust 6.9599 73.2 M 0.1074 1.57 208 1.45 K
CVU CPI Aerostructures 12.15 61.35 M 0.17 1.42 16.65 K 202.25 K
GRF Eagle Capital Growth Fund 4.2035 41.43 M 0.0318 0.76 1.1 K 4.62 K
XTNT Xtant Medical Holdings Inc 49.68 39.06 M 1.08 2.22 660 32.79 K
CTM Castellum Inc 18.00 35.57 M 1.50 9.09 4 72
CKX Ckx Lands 14.2834 33.67 M 0.3115 2.23 11.57 K 165.32 K
TOON Kartoon Studios Inc 67.20 31.6 M 3.00 4.67 1 K 67.4 K
CPHI China Pharma Holdings 37.14 24.3 M 2.13 6.08 2.65 K 98.57 K
JOB General Employment Enterprises 9.70 21.35 M 0.60 6.59 11.37 K 110.32 K
UUU Universal Security Instruments 4.6143 16.02 M 0.0421 0.92 200 922.86
CANF Can-Fite Biopharma Ltd ADR 16619.9824 5.09 M 419.9883 2.59 70 1.16 M
OPTT Ocean Power Tech Inc 94.00 3.75 M 3.80 4.21 49.78 K 4.68 M
PW Power REIT 9.00 2.52 M 0.10 1.12 16.56 K 149.01 K
MTNB Matinas Biopharma Hl 31.00 1.21 M 1.00 3.33 609 18.88 K
SCPX Scorpius Holdings Inc 85806.5469 12.23 K 4283.4219 5.25 3 257.42 K
PCG-P-G Pacific Gas & Electric Company. 4.80% 1st Preferred Stock 23.612 0.6201 2.7 507 11.97 K
PCG-P-H Pacific Gas & Electric Company. 4.50% 1st Preferred Stock 21.2955 0.3237 1.54 1.58 K 33.67 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 26.6777 0.1713 0.65 1.51 K 40.26 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
FC Feeder Cattle 190.75 2.35 1.25 3.09 K 589.42 K
ZB US Treasury Bond Futures 164.4063 2.00 1.23 205.3 K 33.75 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 18.528 2.89 T 0.1605 0.87 52.2 M 967.08 M
AVGO Broadcom Inc. 9.8298 1.53 T 0.2683 2.81 24.3 M 238.83 M
ASML ASML Holding N.V. ADR 91.3116 583.23 B 2.4921 2.81 1.26 M 115.07 M
INTC Intel Corp 24.7293 315.55 B 1.4838 6.38 73.86 M 1.83 B
AMAT Applied Materials 19.9652 294.06 B 0.3761 1.92 20.15 M 402.24 M
LRCX Lam Research Corp 6.1755 276.95 B 0.0763 1.25 34.17 M 211.01 M
PANW Palo Alto Networks Inc 24.4066 270.81 B 0.8316 3.53 11.6 M 283.23 M
TXN Texas Instruments 41.7599 270.37 B 0.7063 1.72 5.14 M 214.83 M
AMGN Amgen Inc 118.2167 251.65 B 1.4832 1.27 2.44 M 288.31 M
KLAC K L A-Tencor Corp 48.0522 197.24 B 0.4642 0.98 2.18 M 104.53 M
ADI Analog Devices 47.1437 191.24 B 1.1377 2.47 2.52 M 118.87 M
VRTX Vertex Pharmaceutic 120.34 139.67 B 2.74 2.33 1.62 M 194.67 M
MRVL Marvell Technology Inc 13.7561 139.1 B 0.2528 1.87 7.63 M 104.99 M
SNY Sanofi-Aventis S.A. ADR 32.4447 115.3 B 0.7597 2.4 1.06 M 34.32 M
EQIX Equinix Inc 177.739 104.38 B 1.4468 0.82 517.8 K 92.03 M
REGN Regeneron Pharmaceuticals 451.4501 95.17 B 6.0789 1.36 855.9 K 386.4 M
FTNT Fortinet Inc 6.916 89.98 B 0.188 2.79 6.87 M 47.49 M
MNST Monster Beverage Cp 22.9983 89.41 B 0.2367 1.04 5.51 M 126.8 M
CTAS Cintas Corp 18.4014 88.61 B 0.2792 1.54 3.06 M 56.34 M
MDLZ Mondelez Intl Inc 27.7309 84.1 B 0.4836 1.77 16.7 M 463.05 M
NTES Netease Inc ADR 17.0956 83.01 B 0.3903 2.34 2.56 M 43.69 M
MELI MercadoLibre Inc 121.716 77.7 B 1.5288 1.27 285 K 34.69 M
HON Honeywell International Inc. Common Stock 73.6498 72.58 B 0.5651 0.77 3.55 M 261.42 M
ORLY O'Reilly Automotive 14.3614 72.25 B 0.282 2 8.91 M 128.02 M
AEP American Electric Power Company 37.8439 69.88 B 0.3859 1.03 2.54 M 96.31 M
MPWR Monolithic Power Sys 47.8953 67.69 B 1.4786 3.19 281 K 13.46 M
NXPI Nxp Semiconductors 88.3357 64.63 B 2.1394 2.48 4.99 M 441.06 M
IDXX Idexx Laboratories 76.585 55.67 B 1.51 2.01 454.43 K 34.8 M
CCEP Coca-Cola Europacific Partners Plc 20.5378 51.56 B 0.1354 0.66 1.77 M 36.35 M
ROP Roper Industries 160.5333 46.71 B 0.871 0.55 441.68 K 70.9 M
WDAY Workday Inc 85.06 45.84 B 1.08 1.29 970.41 K 82.54 M
PAYX Paychex Inc 35.3612 40.85 B 0.3854 1.1 2.18 M 77.26 M
UAL United Airlines Holdings Inc 67.75 39.11 B 2.78 4.28 5.12 M 346.95 M
TTWO Take-Two Interactive Software 25.26 38.78 B 0.52 2.1 665.76 K 16.82 M
NBIS Nebius Group N.V. 15.45 38.45 B 0.26 1.71 2.85 M 44.03 M
TER Teradyne Inc 17.4667 38.41 B 0.2981 1.74 1.97 M 34.46 M
JD Jd.com Inc ADR 27.3556 38.33 B 0.2728 1.01 5.22 M 142.82 M
VOD Vodafone Grp Plc ADR 16.0721 36.35 B 0.1249 0.78 3.31 M 53.26 M
GMAB Genmab A/S ADR 7.572 34.31 B 0.772 11.35 140 K 1.06 M
MCHP Microchip Technology 19.6889 33.39 B 0.4001 2.07 3.42 M 67.35 M
ILMN Illumina Inc 182.072 33.38 B 2.7237 1.52 713.23 K 129.86 M
RYAAY Ryanair Hlds Plc ADR 24.9893 31.98 B 0.5776 2.37 677.51 K 16.93 M
EXPE Expedia Group Inc 88.2866 30.75 B 0.867 0.99 922.5 K 81.44 M
DXCM Dexcom 15.04 30.24 B 0.4475 3.07 1.93 M 29.01 M
CPRT Copart Inc 4.65 30.06 B 0.06 1.31 1.89 M 8.79 M
KHC Kraft Heinz Company 54.862 28.91 B 2.9001 5.58 28.93 M 1.59 B
ULTA Ulta Beauty Inc 151.20 28.44 B 1.19 0.79 441.8 K 66.8 M
CTSH Cognizant Tech Sol 55.5702 28.43 B 0.4146 0.75 2.77 M 153.82 M
TCOM Trip.com Group Ltd ADR 29.4618 27.73 B 0.3757 1.29 6.26 M 184.52 M
BIDU Baidu Inc ADR 207.33 27.58 B 1.89 0.92 2.62 M 542.33 M
VRSN Verisign Inc 65.478 27.43 B 1.358 2.12 1.14 M 74.53 M
ON On Semiconductor 11.80 26.9 B 0.17 1.46 7.66 M 90.39 M
VRSK Verisk Analytics Inc 67.1911 26.11 B 0.6102 0.92 762.1 K 51.21 M
DLTR Dollar Tree Inc 81.715 25.75 B 0.695 0.86 1.57 M 128.58 M
CASY Casey's General Stor 81.7558 25.58 B 1.5182 1.89 197.48 K 16.15 M
INSM Insmed Inc 20.50 25.47 B 1.03 5.29 528.78 K 10.84 M
INCY Incyte Corp 94.36 24.85 B 5.16 5.78 1.4 M 132.25 M
UTHR United Therapeutic 172.96 24.81 B 5.44 3.25 512.5 K 88.64 M
ENTG Entegris Inc 12.9832 21.4 B 0.1724 1.35 801.2 K 10.4 M
PTC Ptc Inc 36.05 21.28 B 0.295 0.83 1.59 M 57.43 M
ALNY Alnylam Pharmaceuticals 104.06 20.98 B 4.42 4.44 850.1 K 88.46 M
CDW CDW Corporation 33.2631 20.54 B 0.7475 2.3 1.06 M 35.36 M
EVRG Evergy Inc 25.6999 20.29 B 0.2358 0.93 910.2 K 23.39 M
SBAC SBA Communications 110.7686 19.88 B 1.3853 1.27 1.32 M 146.02 M
TSCO Tractor Supply Company 14.828 19.49 B 0.1617 1.1 2.37 M 35.14 M
SWKS Skyworks Solutions 78.7039 19.48 B 4.6109 6.22 9.74 M 766.24 M
LNT Alliant Energy Corp 21.6826 19.05 B 0.1196 0.55 1.82 M 39.54 M
SMCI Super Micro Computer 3.391 18.79 B 0.071 2.14 4.45 M 15.08 M
FFIV F5 Networks Inc 113.87 18.05 B 1.64 1.46 700.35 K 79.75 M
NDSN Nordson Corp 68.7273 18.04 B 0.8789 1.3 242.6 K 16.67 M
MTSI Macom Technology S 35.81 17.57 B 0.91 2.61 356.77 K 12.78 M
TSEM Tower Semiconductor 17.03 17.29 B 0.29 1.73 449.6 K 7.66 M
ASND Ascendis Pharma ADR 17.79 17.1 B 0.20 1.14 33.63 K 598.28 K
NBIX Neurocrine Bioscienc 38.78 17.09 B 1.45 3.88 1.06 M 40.99 M
HAS Hasbro Inc 42.6381 16.91 B 0.3284 0.78 783.5 K 33.41 M
LSCC Lattice Semicond 6.59 16.2 B 0.23 3.62 1.9 M 12.5 M
LAMR Lamar Advertis A 34.8993 16.12 B 0.3803 1.1 501.3 K 17.5 M
HTHT Huazhu Group Ltd ADR 4.1829 15.84 B 0.0642 1.56 942.61 K 3.94 M
JAZZ Jazz Pharma Plc 175.42 15.63 B 2.03 1.17 619.9 K 108.74 M
ICLR Icon Plc 70.46 15.55 B 0.85 1.22 225.3 K 15.87 M
LECO Lincoln Elec Hld 52.9551 15.4 B 0.3453 0.66 501.4 K 26.55 M
ZBRA Zebra Technologies 87.41 15.38 B 1.02 1.18 370.79 K 32.41 M
CG The Carlyle Group 15.2855 15.08 B 0.3399 2.27 482.84 K 7.38 M
MANH Manhattan Assoc 51.30 14.62 B 1.33 2.66 343.88 K 17.64 M
MKSI Mks Instruments Inc 30.7434 14.31 B 0.1624 0.53 143.2 K 4.4 M
REG Regency Centers Corp 44.4662 14.23 B 0.3889 0.88 525.4 K 23.36 M
COKE Coca Cola Bot Cons 10.3381 13.84 B 0.4263 4.3 270.58 K 2.8 M
LOGI Logitech Int S.A. 10.7441 13.83 B 0.1126 1.06 165.24 K 1.78 M
LULU Lululemon Athletica 64.32 13.03 B 0.355 0.55 2.9 M 186.63 M
CSGP Costar Group Inc 19.206 12.57 B 0.292 1.54 1.37 M 26.23 M
COO Cooper Companies 46.4497 12.16 B 0.2694 0.58 1.05 M 48.77 M
HALO Halozyme Therapeutic 13.93 11.68 B 0.62 4.66 1.23 M 17.19 M
FDS FactSet Research Systems Inc 140.3765 11.52 B 1.0497 0.75 348.85 K 48.97 M
RGEN Repligen Cp 30.57 11.44 B 2.00 7 326.72 K 9.99 M
TECH Bio-Techne Cp 22.8611 11.44 B 0.1316 0.58 743.23 K 16.99 M
BMRN Biomarin Pharmaceuticals 128.78 11.08 B 13.23 11.45 6.37 M 820.42 M
UHAL A M E R C O 31.4359 11.03 B 0.4822 1.56 321 K 10.09 M
DPZ Domino's Pizza Inc Common Stock 89.2573 10.99 B 0.4505 0.51 287.9 K 25.7 M
ENSG The Ensign Group IN 21.1218 10.62 B 0.9467 4.69 361.11 K 7.63 M
PODD Insulet Corp 33.35 10.39 B 0.91 2.81 326.56 K 10.89 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRK-B Berkshire Hathaway Inc (Class B) 143.89 1.23 T 0.86 0.6 3.48 M 500.84 M
ABBV Abbvie Inc 36.5021 518.44 B 0.2406 0.66 6.83 M 249.31 M
UNH Unitedhealth Group Inc 99.2601 356.28 B 1.4804 1.51 2.61 M 258.92 M
HD Home Depot 87.8151 352.6 B 1.1491 1.33 3.88 M 340.66 M
NVS Novartis Ag ADR 60.0663 309.15 B 0.5025 0.84 1.26 M 75.96 M
PM Philip Morris International Inc 44.6483 301 B 0.2616 0.59 5.16 M 230.33 M
MS Morgan Stanley 26.3682 292.81 B 0.1545 0.59 9.16 M 241.47 M
SAP SAP Ag ADR 60.0542 274.03 B 0.6541 1.1 1.22 M 73.38 M
RTX Raytheon Technologies 57.2147 264.91 B 0.4209 0.74 4.46 M 254.92 M
BAC-PL Bank of America Corporation 613.9239 244.93 B 3.6032 0.59 4.34 K 2.66 M
ABT Abbott Laboratories 37.7155 191.4 B 0.2258 0.6 3.44 M 129.91 M
WFC-PL Wells Fargo & Company 771.1665 189.07 B 4.1026 0.53 2.68 K 2.07 M
NVO Novo Nordisk A/S ADR 46.3637 182.45 B 0.4994 1.09 7.03 M 325.74 M
NEE Nextera Energy 21.0957 182.17 B 0.1671 0.8 6.07 M 128.01 M
CRM Salesforce.com Inc 65.5871 176.9 B 0.5519 0.85 2.11 M 138.15 M
BUD Anheuser-Busch Inbev S.A. ADR 98.7846 167.55 B 1.1608 1.19 1.21 M 119.17 M
PFE Pfizer Inc 20.1052 166.61 B 0.2154 1.08 24.07 M 484.01 M
DHR Danaher Corp 34.4649 165.29 B 0.2153 0.63 3.15 M 108.72 M
SCHW The Charles Schwab Corp 26.3304 160.36 B 0.392 1.51 7.32 M 192.71 M
SONY Sony Group Corp ADR 4.8335 158.03 B 0.0433 0.9 4.2 M 20.28 M
BX Blackstone Inc 21.3222 154.27 B 0.2356 1.12 3.06 M 65.31 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.0587 152.29 B 0.0383 0.76 3.04 M 15.39 M
TJX TJX Companies 29.8867 151.94 B 0.2448 0.83 6.05 M 180.68 M
LMT Lockheed Martin Corp 150.5379 135.87 B 1.2431 0.83 1.26 M 189.14 M
MDT Medtronic Inc 58.3274 131.48 B 0.5804 1.01 4.51 M 263.07 M
LOW Lowe's Companies 60.3258 130.22 B 0.6633 1.11 3.65 M 220.29 M
MO Altria Group 27.3429 126.11 B 0.1847 0.68 8.57 M 234.21 M
SYK Stryker Corp 81.6036 124 B 1.2122 1.51 1.23 M 100.35 M
PH Parker-Hannifin Corp 98.5313 120.64 B 0.6588 0.67 728 K 71.73 M
CVS CVS Corp 74.0198 109.08 B 0.3683 0.5 4.54 M 336.17 M
SO Southern Company 27.6687 108.94 B 0.1572 0.57 5.77 M 159.55 M
NOW Servicenow Inc 78.47 106.66 B 1.44 1.87 782.5 K 61.4 M
GSK Glaxosmithkline Plc ADR 27.3542 103.31 B 0.2095 0.77 2.6 M 71 M
DUK Duke Energy Corp 47.6651 99.88 B 0.4131 0.87 3.18 M 151.7 M
GLW Corning Inc 17.0578 99.88 B 0.2025 1.2 4.84 M 82.61 M
MMM 3M Company 95.9458 97.47 B 0.5341 0.56 2.06 M 197.67 M
ICE Intercontinental Exchange 40.3382 97.26 B 0.3878 0.97 2.41 M 97.38 M
ELV Elevance Health Inc 133.5496 90.37 B 2.9484 2.26 1.55 M 206.83 M
RCL Royal Caribbean Cruises Ltd 69.867 90.13 B 4.2437 6.47 5.26 M 367.41 M
SPG Simon Property Group 112.5032 88.46 B 0.9324 0.84 1.47 M 164.83 M
AMT American Tower Corp 72.969 87.65 B 0.6382 0.88 2.38 M 173.67 M
SHW Sherwin-Williams Company 84.7223 86.47 B 0.7097 0.84 1.45 M 123.25 M
HLT Hilton Inc 57.6944 84.41 B 1.1054 1.95 3.24 M 187.2 M
ITW Illinois Tool Works Inc 74.6959 81.49 B 0.5366 0.72 1.86 M 138.99 M
CI Cigna Corp 117.2046 78.11 B 2.5171 2.19 1.5 M 175.74 M
USB-PH U.S. Bancorp 16.2157 77.25 B 0.1006 0.62 81.56 K 1.32 M
NOC Northrop Grumman Corp 134.2362 76.58 B 0.9787 0.73 1.44 M 192.83 M
TGT Target Corporation 58.7116 75.37 B 0.8062 1.39 3.75 M 220.33 M
APD Air Products and Chemicals 111.3039 69.27 B 1.1586 1.05 1.15 M 127.76 M
TDG Transdigm Group Inc 135.4831 68.17 B 1.6728 1.25 205.9 K 27.9 M
BSX Boston Scientific Corp 17.83 63.81 B 0.39 2.24 6.52 M 116.19 M
CAH Cardinal Health 66.431 63.51 B 0.7005 1.07 1.67 M 111.12 M
DAL Delta Air Lines Inc 39.2721 60.4 B 0.6913 1.79 7.98 M 313.52 M
EW Edwards Lifesciences Corp 23.9467 60.21 B 0.2967 1.25 4.42 M 105.91 M
CTA-PB E. I. du Pont de Nemours and Company 61.9012 60.05 B 0.6657 1.09 243 15.04 K
NKE Nike Inc 45.7158 59.23 B 0.2517 0.55 4.4 M 201.31 M
BDX Becton Dickinson and Company 93.5749 58.63 B 0.8931 0.96 1.3 M 121.75 M
AZO Autozone 681.34 52.33 B 19.30 2.92 384.84 K 262.21 M
SRE Sempra 38.4879 51.51 B 0.4718 1.24 3.46 M 133.18 M
HUM Humana Inc 162.2041 50.82 B 1.9005 1.19 1.49 M 242.03 M
A Agilent Technologies 37.5622 50.8 B 0.466 1.26 1.93 M 72.6 M
LHX L3Harris Technologies Inc 61.8918 50.54 B 2.7982 4.74 4.09 M 253.42 M
INFY Infosys Ltd ADR 6.4535 50.18 B 0.10 1.57 14.76 M 95.23 M
HEI Heico Corp 30.5501 47.9 B 0.2417 0.8 198.24 K 6.06 M
WCN Waste Connections Inc 28.5474 47.55 B 0.2763 0.98 739.65 K 21.12 M
VTR Ventas Inc 51.2084 47.32 B 0.4674 0.92 1.83 M 93.78 M
WAT Waters Corp 124.11 46.81 B 2.26 1.85 346.78 K 43.04 M
IQV Iqvia Holdings Inc 67.26 45.95 B 0.97 1.46 600.09 K 40.36 M
CMG Chipotle Mexican Grill 13.2544 45.21 B 0.078 0.59 14.3 M 189.54 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 71.5305 44.72 B 1.6284 2.33 416.8 K 29.81 M
ED Consolidated Edison Company of New York 40.1345 43.78 B 0.6712 1.7 4.76 M 190.93 M
DHI D.R. Horton 24.2933 42.24 B 0.6554 2.77 3.64 M 88.39 M
CCL Carnival Corp 40.2518 41.43 B 2.3065 6.08 12.47 M 502.11 M
EL Estee Lauder Companies 72.0445 41 B 0.4607 0.64 1.27 M 91.28 M
CBRE CBRE Group Inc 35.93 39.82 B 0.28 0.79 1.11 M 39.78 M
STM Stmicroelectronics N.V. ADR 7.9915 39.82 B 0.2567 3.32 1.67 M 13.38 M
SYY Sysco Corp 28.3958 38.58 B 0.2084 0.74 3.76 M 106.88 M
WEC Wisconsin Energy Corp 34.5234 38.54 B 0.405 1.19 1.75 M 60.54 M
TKO Tko Group Holdings Inc Cl A 14.2123 37.65 B 0.1463 1.04 979.3 K 13.92 M
IX Orix Corp ADR 3.7724 36.53 B 0.0328 0.88 258.5 K 975.17 K
HEI-A HEICO Corporation 24.9534 35.71 B 0.2911 1.18 54.51 K 1.36 M
MTD Mettler-Toledo International 323.29 35.05 B 4.41 1.38 60.49 K 19.56 M
HSY Hershey Foods Corp 78.2588 34.87 B 0.6759 0.87 649 K 50.79 M
P Everpure, Inc. 16.32 34.27 B 0.50 3.16 7.74 M 126.37 M
CNC Centene Corp 34.61 33.93 B 0.515 1.51 1.45 M 50.2 M
RMD Resmed Inc 62.4731 33.16 B 1.1351 1.85 586.5 K 36.64 M
IRM Iron Mountain Inc 19.5546 33 B 0.1441 0.74 617.2 K 12.07 M
MTB M&T Bank Corp 91.8337 32.01 B 0.6319 0.69 970.27 K 89.1 M
AEE Ameren Corp 29.6959 31.57 B 0.3157 1.07 1.51 M 44.72 M
WSM Williams-Sonoma 29.9654 30.82 B 0.2847 0.96 1.62 M 48.49 M
LH Laboratory Corp of America Holdings 104.0838 30.19 B 1.1051 1.07 1.03 M 107.45 M
PHG Koninklijke Philips Electronics ADR 21.4051 30.1 B 0.2386 1.13 626.3 K 13.41 M
SHG Shinhan Financial Group Co. Ltd ADR 23.7633 30.04 B 0.3274 1.4 166.7 K 3.96 M
TDY Teledyne Technologies Inc 105.70 29.82 B 1.18 1.13 263.5 K 27.85 M
AWK American Water Works 43.485 29.71 B 0.5144 1.2 590.18 K 25.66 M
ATO Atmos Energy Corp 41.9551 29.29 B 0.5531 1.34 480.9 K 20.18 M
DTE Dte Energy Company 47.3026 28.79 B 0.419 0.89 1.52 M 71.81 M
WST West Pharmaceutical Services 55.6781 28.78 B 0.6679 1.21 257.6 K 14.34 M
BAP Credicorp Ltd 100.9113 28.27 B 2.2506 2.28 364 K 36.73 M
PPG PPG Industries 90.8459 27.68 B 0.6764 0.75 1.22 M 111.09 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SDE Spartan Delta Corp 6.9419 3.471 100 157 1.09 K
BCT Briacell Therapeutics Corp 32.6837 5.9425 22.22 3.81 K 124.39 K
ACX Act Energy Technologies Ltd 9.9077 1.7457 21.39 150.09 K 1.49 M
PNP Pinetree Capital Ltd 32.00 4.00 14.29 1.01 K 32.38 K
FLNT Flint Corp 8.80 0.80 10 1.52 K 13.42 K
MAL Magellan Aero 10.8975 0.6305 6.14 35.07 K 382.15 K
MRD Melcor Dev 12.0477 0.6478 5.68 7.8 K 93.97 K
BRAG Bragg Gaming Group Inc 6.00 0.30 5.26 87.8 K 526.8 K
USA Americas Silver Corp 6.00 0.30 5.26 3.02 K 18.1 K
CPH Cipher Pharmaceuticals Inc 12.36 0.58 4.92 98.4 K 1.22 M
BYD Boyd Group Services Inc 49.62 2.2672 4.79 165.2 K 8.2 M
PPTA Perpetua Resources Corp 4.50 0.20 4.65 21.86 K 98.37 K
AOV Amotiv Limited 8.55 0.33 4.01 315.74 K 2.7 M
GUD Knight Therapeutics Inc 8.55 0.33 4.01 315.7 K 2.7 M
TRP-PF TC Energy Corp Pref Series 2 10.4949 0.3673 3.63 12.8 K 134.33 K
WRG Western Energy Services Corp 760.80 25.20 3.43 1.01 K 770.69 K
ORIO ORIO 13.9592 0.4408 3.26 3.1 K 43.27 K
PBH Premium Brands Holdings Corp 20.7626 0.6386 3.17 55.39 K 1.15 M
ET Evertz Technologies Ltd 4.7925 0.1412 3.04 21.7 K 104 K
JAG Jaguar Mining Inc 3.0834 0.0907 3.03 531 1.64 K
TVA-B TVA Group Inc 5.66 0.16 2.91 1.67 K 9.45 K
PTM Platinum Group Metals Ltd 71.00 2.00 2.9 1.45 K 103.16 K
BB Blackberry Ltd 11.92 0.32 2.76 4.14 M 49.34 M
TVK Terravest Capital Inc 4.3748 0.1174 2.76 90.45 K 395.7 K
WFG West Fraser Timber CO Ltd 58.6478 1.556 2.73 257.7 K 15.11 M
AAV Advantage Oil & Gas Ltd 6.80 0.18 2.72 866.46 K 5.89 M
CCL-B CCL Industries Inc 25.3185 0.6646 2.7 331 K 8.38 M
NG Novagold Res Inc 3.81 0.10 2.7 97.43 K 371.21 K
JOY Journey Energy Inc 4.8065 0.1185 2.53 3.9 K 18.75 K
HBP Helix Biopharm 8.90 0.20 2.3 8.32 K 74.05 K
AGI Alamos Gold Inc Cls A 7.0644 0.1584 2.29 286.28 K 2.02 M
KLS Kelso Technologies Inc 5.508 0.1191 2.21 7.3 K 40.21 K
TPX-B Molson Coors Canada Inc 70.3383 1.4999 2.18 5.49 K 386.37 K
DRM Dream Unlimited Corp 15.0472 0.311 2.11 10.75 K 161.76 K
AG First Majestic Silver Corp 7.282 0.148 2.07 233.29 K 1.7 M
CJT Cargojet Inc 23.7539 0.4786 2.06 6.4 K 152.02 K
DSG Descartes Sys 18.73 0.37 2.02 52.77 K 988.44 K
EMA Emera Incorporated 23.7993 0.4686 2.01 240.01 K 5.71 M
AC Air Canada 12.72 0.25 2 1.08 M 13.73 M
RCH Richelieu Hardware Ltd 18.9722 0.3709 1.99 20.36 K 386.18 K
PWF-PT Power Financial Corp Pref T 14.0339 0.2741 1.99 27.45 K 385.23 K
SWP Swiss Water Decaffeinated Coffee Inc 4.8874 0.0948 1.98 1.8 K 8.8 K
WEED Canopy Growth Corp 20.90 0.40 1.95 9.42 K 196.88 K
CAS Cascades Inc 5.255 0.1001 1.94 243.45 K 1.28 M
CCA Cogeco Communications Inc 47.9411 0.8983 1.91 59.37 K 2.85 M
LNR Linamar Corp 68.8793 1.2757 1.89 128.92 K 8.88 M
DRT Dirtt Environmental Solutions Ltd 5.7645 0.1054 1.86 97.07 K 559.57 K
CFP Canfor Corp 26.95 0.49 1.85 404.6 K 10.9 M
BU Burcon Nutrascience Corp 48.8007 0.8272 1.72 212 10.35 K
GBT Bmtc Group Inc 12.4636 0.2091 1.71 3.05 K 38.01 K
DOL Dollarama Inc 22.5136 0.3751 1.69 1.28 M 28.89 M
BCE-PT Bce Inc Pref T 9.76 0.1561 1.63 1.83 K 17.89 K
EFR Energy Fuels Inc 5.83 0.09 1.57 6.1 K 35.56 K
INO-UN Inovalis Real Estate Investment Trust 4.6303 0.0699 1.53 9.03 K 41.8 K
ATD Alimentation Couche-Tard Inc. 23.8357 0.3506 1.49 8 K 190.69 K
LAS-A Lassonde Industries Inc 113.6484 1.6713 1.49 996 113.19 K
BEP-UN Brookfield Renewable Partners L.P 11.003 0.1606 1.48 151.86 K 1.67 M
RBA Rb Global Inc 24.9762 0.363 1.47 103.65 K 2.59 M
GDL Goodfellow Inc 4.7469 0.0663 1.42 500 2.37 K
BN Brookfield Corporation 13.5173 0.1884 1.41 2.41 M 32.62 M
QSR Restaurant Brands International Inc 35.5829 0.4803 1.37 330.1 K 11.75 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 19.0669 0.2562 1.36 140.98 K 2.69 M
RIC Richmont Mines 10.1807 0.1361 1.35 4.06 K 41.36 K
MCB Mccoy Global Inc 3.434 0.0454 1.34 2.4 K 8.24 K
ADEN Adentra Inc 10.7724 0.1407 1.32 25.9 K 279.01 K
SEA Seabridge Gold Inc 5.8741 0.0767 1.32 41.56 K 244.13 K
CGO Cogeco Inc Sv 38.5826 0.4677 1.23 6.58 K 253.95 K
CU-PC Canadian Util Cum Red Sec Y Prf 13.9462 0.1687 1.22 8.16 K 113.79 K
MEQ Mainstreet Eq J 36.8027 0.409 1.12 164.7 K 6.06 M
BGI-UN Brookfield Global Infrastructure Securities Income Fund 3.1122 0.0338 1.1 120.7 K 375.64 K
PZA Pizza Pizza Royalty Corp 7.02 0.0756 1.09 20 K 140.4 K
WCP Whitecap Resources Inc 7.6772 0.0814 1.07 1.27 M 9.76 M
OR Osisko Gold Royalties Ltd 14.7041 0.1555 1.07 383.5 K 5.64 M
HBM Hudbay Minerals Inc 10.0975 0.1067 1.07 592.1 K 5.98 M
CCL-A CCL Industries Inc 25.2717 0.2614 1.05 1 K 25.27 K
CIGI Colliers International Group Inc 45.6006 0.4624 1.02 55.8 K 2.54 M
AIM Aimia Inc 11.6476 0.1174 1.02 282.6 K 3.29 M
ADN Acadian Timber Corp 8.725 0.0851 0.98 6.46 K 56.41 K
BCE-PH Bce Inc Pref H 9.7083 0.0931 0.97 302 2.93 K
BBD-PD Bombardier Inc Pref D 3.7687 0.0357 0.96 1.5 K 5.65 K
WCN Waste Connections Inc 45.2914 0.4288 0.96 110.29 K 5 M
VCM Vecima Networks Inc 8.6218 0.0813 0.95 6.5 K 56.04 K
ALA-PG Altagas Ltd Pref G 13.4675 0.1269 0.95 7.7 K 103.7 K
CHE-UN Chemtrade Logistics Income Fund 8.8565 0.0833 0.95 135.52 K 1.2 M
CSH-UN Chartwell Retirement Residences 7.1825 0.0675 0.95 96.21 K 691.06 K
EQB EQB Inc 23.6141 0.2186 0.93 11.6 K 273.92 K
TRI-PB Thomson Reuters Corp Sr B Prf 8.6244 0.079 0.92 76.23 K 657.44 K
MG Magna International Inc 43.4138 0.3974 0.92 688.16 K 29.88 M
INC-UN Income Financial Trust 4.006 0.0365 0.92 194 777.16
BBD-PC Bombardier Inc Pref C 6.748 0.0603 0.9 7.28 K 49.09 K
MTY Mty Food Group Inc 28.4993 0.2453 0.87 9.8 K 279.29 K
AIF Altus Group Ltd 16.5604 0.1418 0.86 142.27 K 2.36 M
ABX Barrick Mining Corp 11.4468 0.0967 0.85 3.08 M 35.22 M
ACO-X ATCO Ltd 30.5748 0.2574 0.85 74.42 K 2.28 M
ESP Brompton Energy Split Corp. Class A Shares 8.4403 0.0698 0.83 2.59 K 21.88 K
RCI-B Rogers Communications Inc 29.1822 0.2413 0.83 829.91 K 24.22 M
STN Stantec Inc 26.8369 0.2211 0.83 208.72 K 5.6 M
FVI Fortuna Mines Inc 4.87 0.04 0.83 264.6 K 1.29 M
WPM Wheaton Precious Metals Corp 21.2668 0.1738 0.82 989.72 K 21.05 M
DII-B Dorel Industries Inc 11.7537 0.096 0.82 26.18 K 307.77 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HOS Hornbeck Offshore Services, Inc 14.65 1.74 B 0.11 0.76 1.15 M 16.84 M
GAMI GAMCO Investors Inc 35.3091 536.94 M 0.2881 0.82 13.93 K 491.75 K
SDCH SideChannel Inc. 3.53 5.76 M 0.33 10.31 18.8 K 66.36 K
SEII Sharing Economy International Inc 730.00 1.29 M 14.00 1.96 3 2.19 K
EARI Entertainment Arts Research Inc 4.20 1.11 M 0.20 5 6 25.2
ASHI Vapor Hub International Inc. 3.80 60.28 K 0.60 18.75 2.04 K 7.75 K
CBRI CMTSU Liquidation Inc 4.01 8.16 K 0.06 1.52 103.19 K 413.8 K
CGIP Celadon Group Inc 26.8666 5.66 K 0.1965 0.74 139.68 K 3.75 M
CBKCQ Christopher & Banks Corporation 5.53 3.86 K 0.30 5.74 684.45 K 3.79 M
EMWPF Eros Media World Plc 332.80 1.9 K 5.80 1.77 2.09 K 694.22 K
CYRNQ CYRNQ 61.00 799 2.00 3.39 6.42 K 391.86 K
MDLM Medley Management Inc 70.069 612 1.0789 1.56 2.35 K 164.45 K
SPDC Speed Commerce Inc 10.888 603 0.4864 4.68 21.13 K 230.04 K
PRXIQ Premier Exhibitions Inc 3.39 491 0.16 4.95 13.21 K 44.77 K
YVRLF Liquid Media Group Ltd. 70.598 482 4.998 7.62 72 5.08 K
ECEZ Ecosciences Inc 5800.00 251 500.00 9.43 1 5.8 K
SYNE Synthesis Energy Systems Inc 64.0064 157 4.4864 7.54 3.48 K 222.55 K
PEHD Perigee Holdings Inc. 32.56 130 1.356 4.35 10 325.6
FUTL FutureLand Corp 1824.00 67 784.00 75.38 20 36.48 K
PZOO Pazoo Inc 187.50 17.50 10.29 984 184.5 K
PBYA ProBility Media Corporation 4.456 0.266 6.35 4.2 K 18.72 K
PSWW Principal Solar Inc 26.00 1.00 4 69 1.79 K
SIRC Solar Integrated Roofing Corporation 319.4997 4.50 1.43 13 4.15 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
URZ Urz Energy Corp 5.00 2.50 100 40 200
RTM RT Minerals Corp 15.00 5.00 50 432 6.48 K
EPO-H Encanto Potash Corp 4.75 1.25 35.71 65.22 K 309.79 K
CTN Centurion Minerals Ltd 21.60 4.80 28.57 27 583.2
JJ Jackpot Digital Inc 6.00 1.00 20 7.9 K 47.4 K
WEX Western Exploration Inc 135.00 22.50 20 14 1.89 K
JSPX JasperX Technologies Inc. 6.00 1.00 20 105 630
GPUS Alset AI Ventures Inc. 16.00 2.40 17.65 18 288
MGMA Magma Silver Corp. 160.00 16.00 11.11 4 640
BTR Bonterra Resources Inc 3.35 0.30 9.84 50 167.5
UCU Ucore Rare Metals Inc 3.40 0.30 9.68 116.34 K 395.57 K
NEXG NeXGold Mining Corp 3.84 0.24 6.67 4.81 K 18.46 K
AXL Arrow Exploration Corp 9.8291 0.4274 4.55 975 9.58 K
CCMC Core Critical Metals Corp. 8.00 0.3333 4.35 630 5.04 K
SRGE Surge Digital Inc. 7.6437 0.2934 3.99 570 4.36 K
RX BioSyent Inc 9.1618 0.2435 2.73 19.1 K 174.99 K
NAR North Arrow Minerals Inc 8.30 0.20 2.47 2.76 K 22.91 K
NEXM NexMetals Mining Corp. 48.00 1.00 2.13 263 12.62 K
NCP Nickel Creek Platinum Corp. 50.00 1.00 2.04 355 17.75 K
VCG Visionary Copper and Gold Mines Inc. 3.35 0.05 1.52 2.16 K 7.24 K
RET-A Reitmans (Canada) Limited 5.3968 0.066 1.24 15.54 K 83.84 K
HEM Hemostemix Inc 18.20 0.20 1.11 525 9.56 K
BKM Pacific Booker Minerals Inc 6.10 0.04 0.66 8.43 K 51.42 K
© 2026 - CastFwd Corp.