Gainer Valuations for 14 April 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 14 April 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 33.6989 58.31 B 0.5411 1.63 513 K 17.29 M
CBOE CBOE Global Markets Inc 50.1398 36.81 B 0.7333 1.48 995.6 K 49.92 M
SIM Grupo Simec S.A. DE C.V. ADR 7.6981 3.74 B 0.2333 3.13 19.95 K 153.55 K
NHC National Healthcare Corp 46.6175 3.29 B 0.4823 1.05 11.2 K 522.12 K
NOG Northern Oil and Gas 73.7436 2.44 B 3.6426 5.2 124.75 K 9.2 M
UUUU Energy Fuels Inc 4.22 1.94 B 0.06 1.44 11.88 K 50.14 K
OBE Obsidian Energy Ltd 15.4544 606.63 M 1.5798 11.39 1.05 M 16.18 M
VKI Invesco Advantage Muni Income Trust II 6.2022 382.16 M 0.0372 0.6 55.5 K 344.22 K
GTE Gran Tierra Energy Inc 33.10 338.94 M 2.00 6.43 338.64 K 11.21 M
REI Ring Energy Inc 11.33 297.02 M 0.07 0.62 51.6 K 584.63 K
FRD Friedman Industries Inc 5.5926 270.98 M 0.1069 1.95 15.5 K 86.69 K
ACU Acme United Corp 15.2223 265.45 M 0.1539 1.02 4.2 K 63.93 K
BKTI Bk Technologies Inc 24.7085 261.44 M 0.3907 1.61 1.04 K 25.72 K
GENC Gencor Industries IN 6.5267 251.53 M 0.0467 0.72 2.07 K 13.51 K
PLX Protalix Biotherapeutics 20.10 207.07 M 0.40 2.03 19.09 K 383.75 K
INTT Intest Corp 4.71 175.2 M 0.03 0.64 9.5 K 44.73 K
NEN New England Realty Associates 36.5887 156.05 M 0.7392 2.06 400 14.64 K
EPM Evolution Petroleum Corp 3.3228 142.21 M 0.0621 1.9 196.9 K 654.26 K
GLU Gabelli Global Utility 8.8143 113.79 M 0.079 0.9 7.3 K 64.34 K
DXR Daxor Corp 8.0212 50.91 M 0.2397 3.08 45.04 K 361.27 K
FSP Franklin Street Properties 6.9629 40.53 M 0.0388 0.56 208.6 K 1.45 M
XTNT Xtant Medical Holdings Inc 48.96 39.06 M 0.96 2 4.62 K 226.29 K
AGIG AGIG 26.25 36.75 M 2.50 10.53 1.21 K 31.74 K
CTM Castellum Inc 130.50 35.57 M 4.50 3.57 166 21.66 K
BCHT Birchtech Corp. 4.15 29.99 M 0.85 25.76 29.58 K 122.76 K
BESS Bimergen Energy Corporation 67.20 27.11 M 15.40 29.73 358 24.06 K
RVP Retractable Technologies 3.90 16.63 M 0.15 4 76.8 K 299.52 K
TOVX Theriva Biologics Inc 22050.00 7.61 M 2187.50 11.01 229 5.05 M
PLAG Planet Green Holdings Corp 325.00 5.18 M 10.00 3.17 93 30.23 K
OPTT Ocean Power Tech Inc 116.00 3.75 M 2.00 1.75 94.81 K 11 M
PW Power REIT 9.263 2.52 M 0.563 6.47 6.79 K 62.94 K
ITP IT Tech Packaging Inc 16.70 1.82 M 0.10 0.6 1.77 K 29.51 K
OGEN Oragenics Inc 16920.00 1.6 M 540.00 3.3 2 33.84 K
MTNB Matinas Biopharma Hl 57.50 1.21 M 5.00 9.52 692 39.79 K
SCPX Scorpius Holdings Inc 99209.50 12.23 K 14646.5234 17.32 15 1.49 M
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 27.437 0.5531 2.06 12.49 K 342.63 K
IPB Merrill Lynch & Company 14.9929 0.1348 0.91 313 4.69 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 53.29 608.28 B 1.38 2.66 431.03 K 22.97 M
CL Crude Oil 53.29 1.38 2.66 431.03 K 22.97 M
CC Cocoa 2847.00 45.00 1.61 11.24 K 32.01 M
BZ Brent Crude 58.43 0.50 0.86 106.8 K 6.24 M
ZL Soybean Oil 31.53 0.24 0.77 3.94 K 124.29 K
GC Gold 1201.50 8.70 0.73 196 235.49 K
KC Coffee 134.60 0.85 0.64 22.38 K 3.01 M
ZB US Treasury Bond Futures 164.375 0.9062 0.55 250.24 K 41.13 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 19.2555 2.89 T 0.1375 0.72 51.67 M 994.96 M
META Meta Platforms Inc 82.8697 1.64 T 0.506 0.61 19.63 M 1.63 B
AZN Astrazeneca Plc ADR 48.488 293.73 B 1.4883 3.17 1.8 M 87.35 M
NFLX Netflix Inc 6.8387 262.6 B 0.0576 0.85 286.42 M 1.96 B
KLAC K L A-Tencor Corp 48.3454 197.24 B 0.2932 0.61 1.48 M 71.77 M
PEP Pepsico Inc 69.2001 193.35 B 0.6885 1 4.5 M 311.52 M
TMUS T-Mobile US 30.6425 178.71 B 0.3654 1.21 1.76 M 53.84 M
VRTX Vertex Pharmaceutic 128.73 139.67 B 0.92 0.72 948.4 K 122.09 M
STX Seagate Technology 33.7193 116.19 B 0.2177 0.65 2.71 M 91.4 M
WDC Western Digital Cp 61.1168 108.47 B 0.4195 0.69 2.2 M 134.19 M
EQIX Equinix Inc 186.8375 104.38 B 1.3307 0.72 503.7 K 94.11 M
MDLZ Mondelez Intl Inc 29.2286 84.1 B 0.1716 0.59 6.83 M 199.63 M
MELI MercadoLibre Inc 130.3505 77.7 B 0.8471 0.65 274.57 K 35.79 M
AEP American Electric Power Company 37.9793 69.88 B 0.2911 0.77 1.79 M 67.83 M
KMB Kimberly-Clark Corp 73.8648 68.68 B 0.4528 0.62 1.14 M 84.57 M
FAST Fastenal Company 7.8022 62.61 B 0.3323 4.45 38.27 M 298.6 M
PCAR Paccar Inc 27.9754 55.67 B 0.2122 0.76 1.97 M 55.08 M
XEL XCEL Energy Inc 24.4205 51.46 B 0.1416 0.58 1.67 M 40.74 M
FANG Diamondback Energy 61.7952 49.74 B 0.4074 0.66 1 M 62.03 M
BKR Baker Hughes A Ge Co. Cl A 35.4963 48.11 B 0.5487 1.57 2.72 M 96.5 M
EXC Exelon Corp 16.1455 47.24 B 0.1592 1 6.18 M 99.79 M
TRI Thomson Reuters Corporation Common Shares 32.009 46.94 B 0.2287 0.72 572.4 K 18.32 M
TTWO Take-Two Interactive Software 24.93 38.78 B 0.19 0.77 896.98 K 22.36 M
VOD Vodafone Grp Plc ADR 16.3027 36.35 B 0.2834 1.77 3.65 M 59.49 M
NTAP Netapp Inc 27.2122 34.58 B 0.349 1.3 4.48 M 121.83 M
ESLT Elbit Systems Ltd 66.7552 33.84 B 1.2977 1.98 49 K 3.27 M
STLD Steel Dynamics Inc 16.6813 32.36 B 0.3734 2.29 3.41 M 56.87 M
DXCM Dexcom 16.975 30.24 B 0.12 0.71 1.62 M 27.53 M
WTW Weight Watchers International, Inc 111.6824 30.16 B 0.6287 0.57 142.66 K 15.93 M
CINF Cincinnati Financial 39.6116 28.58 B 0.1987 0.5 458.3 K 18.15 M
ULTA Ulta Beauty Inc 153.49 28.44 B 1.49 0.98 785.8 K 120.61 M
CTSH Cognizant Tech Sol 55.235 28.43 B 0.785 1.44 3.23 M 178.27 M
TCOM Trip.com Group Ltd ADR 31.7855 27.73 B 0.4378 1.4 3.84 M 122.01 M
CASY Casey's General Stor 83.044 25.58 B 0.4876 0.59 329.04 K 27.33 M
INSM Insmed Inc 22.21 25.47 B 0.25 1.14 392.24 K 8.71 M
LPLA Lpl Financial Hld 36.2447 23.79 B 1.1135 3.17 4.5 M 163.05 M
TROW T Rowe Price Group 55.2033 23.64 B 0.4506 0.82 1.61 M 88.7 M
VNOM Viper Energy LP 10.4987 20.99 B 0.2592 2.53 94.39 K 990.95 K
ALNY Alnylam Pharmaceuticals 116.67 20.98 B 1.43 1.24 655.3 K 76.45 M
JBHT J B Hunt Transport 82.7591 20.91 B 3.6864 4.66 2.47 M 204.09 M
NDSN Nordson Corp 69.979 18.04 B 0.4705 0.68 247.6 K 17.33 M
EXEL Exelixis Inc 3.22 17.51 B 0.08 2.55 4.87 M 15.7 M
TSEM Tower Semiconductor 17.61 17.29 B 0.78 4.63 981.9 K 17.29 M
ASND Ascendis Pharma ADR 17.75 17.1 B 0.26 1.49 43.51 K 772.28 K
HAS Hasbro Inc 45.0484 16.91 B 0.4192 0.94 806.3 K 36.32 M
HTHT Huazhu Group Ltd ADR 4.4418 15.84 B 0.0557 1.27 406.69 K 1.81 M
CHTR Charter Communications 190.89 15.75 B 1.87 0.99 468.2 K 89.37 M
LECO Lincoln Elec Hld 53.588 15.4 B 0.5672 1.07 380.4 K 20.38 M
ZBRA Zebra Technologies 95.05 15.38 B 0.92 0.98 278.65 K 26.49 M
APA Apa Corp 53.2311 15.15 B 1.7538 3.41 3.33 M 177.47 M
CG The Carlyle Group 16.0277 15.08 B 0.1077 0.68 539.37 K 8.64 M
CHRW C.H. Robinson Ww 54.6708 14.96 B 0.3167 0.58 1.6 M 87.48 M
CHKP Check Point Software 83.77 14.7 B 0.86 1.04 1.22 M 102.17 M
SMMT Summit Therapeu ADR 13.03 14.27 B 0.14 1.09 21.7 K 282.75 K
LOGI Logitech Int S.A. 11.3954 13.83 B 0.1286 1.14 241.32 K 2.75 M
SEIC Sei Investments Company 38.6342 12.87 B 0.3502 0.91 711.34 K 27.48 M
FDS FactSet Research Systems Inc 141.1238 11.52 B 0.9875 0.7 232.11 K 32.76 M
AGNC Agnc Investment Corp 5.5819 11.38 B 0.036 0.65 1.98 M 11.03 M
MDGL Madrigal Pharmaceuticals Inc 91.70 10.05 B 2.80 3.15 52.8 K 4.84 M
TGTX Tg Therapeuticscmn 16.48 9.7 B 0.64 4.04 702.7 K 11.58 M
CTRE Caretrust REIT Inc 7.6821 9.18 B 0.0686 0.9 79.2 K 608.42 K
FCFS First Cash Fin Svcs 42.0236 8.06 B 0.2965 0.71 121.88 K 5.12 M
VIAV Viavi Solutions 7.499 7.86 B 0.0682 0.92 3.09 M 23.17 M
CYTK Cytokinetics 7.19 7.68 B 0.07 0.98 179.88 K 1.29 M
AMRX Amneal Pharmaceuticals Inc 50.99 7.41 B 0.90 1.8 472.83 K 24.11 M
CHRD Chord Energy Corp 10.8658 7.38 B 0.6335 6.19 7.78 M 84.58 M
KTOS Kratos Defns 5.78 7.1 B 0.10 1.76 207.77 K 1.2 M
PPC Pilgrim's Pride 18.6037 7.04 B 0.5196 2.87 1.36 M 25.32 M
CPB Campbell Soup Company 32.3639 6.82 B 0.2714 0.85 892.4 K 28.88 M
FORM Formfactor Inc 9.51 6.68 B 0.08 0.85 255.39 K 2.43 M
RIOT Riot Blockchain Inc 3.7811 6.63 B 0.3674 10.76 249.99 K 945.24 K
EXLS Exlservice Holdings 6.874 6.53 B 0.198 2.97 1.03 M 7.08 M
ACIW Aci Worldwide Inc 21.70 6.2 B 0.12 0.56 301.77 K 6.55 M
WFRD Weatherford International Plc 13.5583 6.2 B 0.2432 1.83 9.92 M 134.56 M
PAGP Plains Gp Holdings LP 34.515 5.92 B 0.28 0.82 422.07 K 14.57 M
GRFS Grifols S.A. ADR 14.7222 5.91 B 0.1964 1.35 1.23 M 18.08 M
MKTX Marketaxess Holdings 80.7331 5.83 B 1.0397 1.3 263.64 K 21.28 M
SBRA Sabra REIT 12.9832 5.62 B 0.0979 0.76 138.27 K 1.8 M
BCPC Balchem Cp 51.299 5.61 B 0.621 1.23 248.82 K 12.76 M
OZK Bank Ozk 28.2658 5.55 B 0.9649 3.53 1.26 M 35.62 M
PLXS Plexus Cp 42.39 5.48 B 0.22 0.52 194.6 K 8.25 M
CACC Credit Acceptance 200.86 5.43 B 4.06 2.06 32.38 K 6.5 M
VSEC V S E Cp 37.4327 5.32 B 0.2753 0.74 14.59 K 546.14 K
OMAB Grupo Aeroportuario ADR 22.5446 5.3 B 0.1353 0.6 13.36 K 301.29 K
VEON Veon Ltd ADR 104.2371 5.28 B 0.8924 0.86 29.79 K 3.11 M
AAON Aaon Inc 14.9899 5.18 B 0.2107 1.43 110.35 K 1.65 M
MEOH Methanex Cp 44.6014 5.14 B 0.739 1.68 377 K 16.81 M
BGC Bgc Partners Cl A 4.0788 5.11 B 0.0381 0.94 1.35 M 5.51 M
MXL Maxlinear Inc 8.52 5.07 B 0.09 1.07 132.46 K 1.13 M
LSTR Landstar System 54.622 4.94 B 0.7449 1.38 400.71 K 21.89 M
OPCH Option Care Health Inc 21.16 4.75 B 0.20 0.95 321.99 K 6.81 M
SYNA Synaptics Inc 88.23 4.65 B 0.695 0.79 584.73 K 51.59 M
UFPI Universal Forest Prd 15.901 4.51 B 0.1533 0.97 455.4 K 7.24 M
ICUI I C U Medical Inc 93.34 4.47 B 1.91 2.09 115.06 K 10.74 M
GLNG Golar Lng Ltd 29.5377 4.45 B 0.7892 2.75 1.71 M 50.65 M
MAT Mattel Inc 21.4255 4.45 B 0.2181 1.03 5.62 M 120.41 M
ITRI Itron Inc 37.22 4.38 B 0.34 0.92 98.08 K 3.65 M
IPAR Inter Parfums Inc 26.4249 4.36 B 0.5588 2.16 69.98 K 1.85 M
CRVL Corvel Cp 12.2967 4.15 B 0.07 0.57 131.63 K 1.62 M
GNTX Gentex Corp 14.6948 4.11 B 0.0822 0.56 1.74 M 25.6 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JPM JP Morgan Chase & Company 47.2322 908.43 B 0.7268 1.56 33.78 M 1.6 B
XOM Exxon Mobil Corporation 58.8989 671.97 B 0.8771 1.51 15.69 M 924.35 M
MA Mastercard Inc 83.5075 571.33 B 0.8152 0.99 3.45 M 288.42 M
ABBV Abbvie Inc 39.4032 518.44 B 0.332 0.85 13.07 M 515.05 M
CVX Chevron Corp 67.88 411.23 B 1.4594 2.2 7.26 M 492.99 M
MRK Merck & Company 39.1824 366.73 B 0.6987 1.82 15.36 M 601.83 M
NVS Novartis Ag ADR 61.7654 309.15 B 0.5384 0.88 1.11 M 68.41 M
HSBC HSBC Holdings Plc ADR 25.3141 308.53 B 0.2052 0.82 2.97 M 75.06 M
PM Philip Morris International Inc 45.4158 301 B 0.4186 0.93 4.89 M 222.09 M
MS Morgan Stanley 27.1115 292.81 B 0.3974 1.49 12.32 M 334.01 M
RY Royal Bank of Canada 41.7419 282.66 B 0.4476 1.08 2.03 M 84.65 M
SHEL Royal Dutch Shell Plc ADR 60.45 280.18 B 0.65 1.09 8.76 M 529.26 M
CAT Caterpillar Inc 62.8558 274.04 B 0.6513 1.05 5.9 M 370.77 M
SAP SAP Ag ADR 60.733 274.03 B 0.4636 0.77 726.1 K 44.1 M
BABA Alibaba Group Holding ADR 82.5066 262.16 B 0.6988 0.85 11.82 M 975.15 M
GS Goldman Sachs Group 158.6826 261.39 B 1.7174 1.09 3.27 M 518.48 M
BML-PH Bank of America Corporation 11.5096 260.69 B 0.0717 0.63 7.92 K 91.1 K
TM Toyota Motor Corp Ltd 107.1304 257.37 B 0.8499 0.8 171.63 K 18.39 M
BAC-PL Bank of America Corporation 621.4584 244.93 B 4.2493 0.69 3.76 K 2.34 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.3919 244.25 B 0.0802 1.86 1.62 M 7.1 M
BAC-PE Bank of America Corporation 12.4759 229.63 B 0.0733 0.59 17.14 K 213.84 K
BHP BHP Billiton Ltd ADR 19.9238 210.59 B 0.7512 3.92 4.11 M 81.95 M
TD Toronto Dominion Bank 28.1543 202.89 B 0.2034 0.73 1.24 M 34.99 M
TTE Totalenergies Se ADR 22.5418 193.21 B 0.3988 1.8 800.6 K 18.05 M
BLK Blackrock Inc 284.1385 187.58 B 3.0189 1.07 581.68 K 165.28 M
NVO Novo Nordisk A/S ADR 47.664 182.45 B 0.3789 0.8 926.83 K 44.18 M
NEE Nextera Energy 21.2627 182.17 B 0.1242 0.59 4.17 M 88.7 M
WELL Welltower Inc 49.9687 181.46 B 0.4526 0.91 1.19 M 59.53 M
COP ConocoPhillips 48.3349 161.54 B 1.4283 3.04 8.92 M 431.03 M
SONY Sony Group Corp ADR 5.6187 158.03 B 0.1373 2.5 13.59 M 76.34 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.1949 152.29 B 0.0519 1.01 1.29 M 6.68 M
SCCO Southern Copper Corp 19.3308 150.2 B 0.2436 1.28 1.22 M 23.51 M
UL Unilever Plc ADR 34.202 143.44 B 0.3187 0.94 700.01 K 23.94 M
RIO Rio Tinto Plc ADR 18.9575 140.51 B 0.8235 4.54 3.71 M 70.35 M
HDB Hdfc Bank Ltd ADR 12.2065 132.77 B 0.1048 0.87 1.85 M 22.54 M
NEM Newmont Mining Corp 17.7989 130.07 B 0.195 1.11 5.5 M 97.88 M
BTI British American Tobacco Industries ADR 26.8697 129.11 B 0.3923 1.48 404.4 K 10.87 M
PLD Prologis Inc 30.9768 126.93 B 0.2965 0.97 2.39 M 74.14 M
MO Altria Group 28.3097 126.11 B 0.1901 0.68 4.96 M 140.32 M
MCK Mckesson Corp 208.087 122.31 B 1.8782 0.91 949.2 K 197.52 M
BMO Bank of Montreal 39.1938 121 B 0.3925 1.01 648 K 25.4 M
PH Parker-Hannifin Corp 101.0582 120.64 B 0.5671 0.56 894.1 K 90.36 M
BP BP Plc ADR 21.9779 114.85 B 0.2997 1.38 6.02 M 132.22 M
BNS Bank of Nova Scotia 29.3774 113.77 B 0.386 1.33 827.9 K 24.32 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 4.8934 111.67 B 0.1855 3.94 30.92 M 151.32 M
MPC Marathon Petroleum Corp 35.0013 106.16 B 0.2963 0.85 6.15 M 215.38 M
CM Canadian Imperial Bank of Commerce 19.5452 106.07 B 0.2399 1.24 493.2 K 9.64 M
ENB Enbridge Inc 26.7523 105.65 B 0.4541 1.73 1.34 M 35.86 M
AEM Agnico-Eagle Mines Ltd 24.19 101.51 B 0.2391 1 1.55 M 37.5 M
CNQ Canadian Natural Resources 9.5593 99.03 B 0.2404 2.58 4.44 M 42.46 M
PSX Phillips 66 51.9509 98.7 B 0.6008 1.17 3.44 M 178.91 M
EQNR Equinor ASA ADR 10.7822 97.33 B 0.4136 3.99 2.01 M 21.71 M
BN Brookfield Corporation 11.5877 95.92 B 0.0922 0.8 2.07 M 24.03 M
FCX Freeport-Mcmoran Inc 16.9195 89.51 B 0.6161 3.78 16.93 M 286.46 M
PWR Quanta Services 28.6109 89.12 B 0.3445 1.22 801.62 K 22.94 M
SPG Simon Property Group 110.8584 88.46 B 0.6312 0.57 1.51 M 167.26 M
ECL Ecolab Inc 102.6284 86.03 B 0.6361 0.62 1.02 M 104.27 M
NGG National Grid Transco Plc ADR 36.4494 84.71 B 0.507 1.41 594.85 K 21.68 M
WMB Williams Companies 27.393 83.08 B 0.2535 0.93 5.05 M 138.23 M
ITW Illinois Tool Works Inc 76.8193 81.49 B 1.1196 1.48 2.24 M 172.06 M
E Eni S.P.A. ADR 18.4179 79.63 B 0.2917 1.61 279.2 K 5.14 M
EPD Enterprise Products Partners LP 15.6772 79.15 B 0.1023 0.66 2.04 M 31.97 M
EOG Eog Resources 71.0561 77.86 B 1.4272 2.05 3.2 M 227.69 M
SU Suncor Energy Inc 20.962 77.64 B 0.3545 1.72 3.56 M 74.7 M
BCS Barclays Plc ADR 11.1073 77.09 B 0.2209 2.03 2.17 M 24.06 M
SLB Schlumberger N.V. 65.151 74.36 B 0.5723 0.89 12.05 M 785.27 M
APO Apollo Global Management Llc C 13.2949 72.18 B 0.1962 1.5 1.51 M 20.06 M
URI United Rentals 94.4968 69.85 B 1.6852 1.82 1.67 M 158.24 M
RELX Relx Plc ADR 13.0602 69.45 B 0.0678 0.52 52.4 K 684.35 K
DLR Digital Realty Trust 43.6155 69.34 B 0.24 0.55 704.8 K 30.74 M
APD Air Products and Chemicals 110.6408 69.27 B 0.9181 0.84 1.03 M 114.26 M
GWW W.W. Grainger 199.6527 67.77 B 2.6743 1.36 627.4 K 125.26 M
ET Energy Transfer LP 13.5163 65.73 B 0.2275 1.71 1.76 M 23.73 M
TRP Tc Energy Corp 23.4757 65.45 B 0.2752 1.19 1.25 M 29.38 M
CRH CRH Plc ADR 20.6353 65.01 B 0.4079 2.02 1.08 M 22.2 M
BSX Boston Scientific Corp 17.90 63.81 B 0.10 0.56 8.54 M 152.91 M
NWG Natwest Group Plc ADR 6.3468 63.56 B 0.0903 1.44 972.8 K 6.17 M
CAH Cardinal Health 66.8403 63.51 B 0.5033 0.76 1.37 M 91.49 M
D Dominion Resources 44.7593 60.02 B 0.3374 0.76 1.8 M 80.55 M
TRGP Targa Resources 60.0664 58.67 B 1.6848 2.89 911.2 K 54.73 M
MPLX Mplx LP 28.9577 57.54 B 0.2553 0.89 120.2 K 3.48 M
O Realty Income Corp 28.7105 56.74 B 0.4714 1.67 2.22 M 63.69 M
NUE Nucor Corp 36.9461 56.55 B 0.3478 0.95 2.12 M 78.25 M
DEO Diageo Plc ADR 86.2773 56.33 B 0.9033 1.06 492 K 42.45 M
OXY Occidental Petroleum Corp 57.2777 55.74 B 1.1268 2.01 4.57 M 261.96 M
OKE Oneok Inc 24.5401 54.21 B 0.7731 3.25 1.38 M 33.88 M
ETR Entergy Corp 25.1981 53.42 B 0.162 0.65 1.21 M 30.48 M
VMRK Vivmark Residential 43.4341 51.18 B 0.4452 1.04 1.39 M 60.57 M
HUM Humana Inc 164.059 50.82 B 0.8863 0.54 752.88 K 123.52 M
AU Anglogold Ashanti Ltd ADR 9.182 50.26 B 0.4726 5.43 3.84 M 35.3 M
F Ford Motor Company 8.8594 50 B 0.0555 0.63 21.75 M 192.66 M
CVE Cenovus Energy Inc 14.4299 49.86 B 0.4599 3.29 1.83 M 26.34 M
MT Arcelormittal ADR 20.2944 48.29 B 1.1036 5.75 5.12 M 103.9 M
TRI Thomson Reuters Corp 32.4539 48.25 B 0.2319 0.72 551.22 K 17.89 M
HEI Heico Corp 30.4745 47.9 B 0.1661 0.55 265.43 K 8.09 M
VTR Ventas Inc 52.2917 47.32 B 0.3682 0.71 1.17 M 61.22 M
MSCI MSCI Inc 54.031 47 B 0.6635 1.24 1.54 M 83.11 M
CTA-PA E. I. du Pont de Nemours and Company 49.7069 46.87 B 0.3966 0.8 200 9.94 K
DVN Devon Energy Corp 45.005 46.64 B 1.0748 2.45 3.17 M 142.58 M
HMC Honda Motor Company ADR 23.3749 46.51 B 0.3897 1.7 470.6 K 11 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 64.1308 7.03 M 1.6877 2.7 311 19.94 K
PNC-A Postmedia Network Canada Corp 165.00 90.00 120 40 6.6 K
SDE Spartan Delta Corp 6.9419 3.471 100 212 1.47 K
LIF Labrador Iron Ore Royalty Corp 4.1607 0.3845 10.18 941.41 K 3.92 M
OBE Obsidian Energy Ltd 19.67 1.68 9.34 4.04 M 79.49 M
FLNT Flint Corp 9.60 0.80 9.09 1.48 K 14.24 K
IFA Ifabric Corp 3.01 0.21 7.5 1.6 K 4.82 K
WFC Wall Financial 6.3838 0.409 6.85 200 1.28 K
SGY Surge Energy Inc 16.976 1.0701 6.73 306.07 K 5.2 M
TCW Trican Well 3.0358 0.1793 6.28 1.41 M 4.29 M
CSCI Cosciens Biopharma Inc 7200.00 400.00 5.88 64 460.8 K
GTE Gran Tierra Energy Inc 41.60 2.20 5.58 65.65 K 2.73 M
GEI Gibson Energy Inc 13.3431 0.6917 5.47 926.71 K 12.37 M
POU Paramount Resources Ltd 13.5112 0.6583 5.12 353.48 K 4.78 M
CFW Calfrac Well Services Ltd 515.00 25.00 5.1 12.16 K 6.26 M
BTE Baytex Energy Corp 20.8811 0.8527 4.26 1.75 M 36.58 M
BNE Bonterra Energy Corp 28.2169 1.0989 4.05 217.41 K 6.13 M
KEI Kolibri Global Energy Inc 5.20 0.20 4 11.54 K 60.01 K
CPX-PC Capital Powr Cum Rat Rest 3 Pref 9.2543 0.3522 3.96 5 K 46.24 K
WRG Western Energy Services Corp 864.00 31.20 3.75 3.36 K 2.91 M
ACQ Autocanada Inc 30.024 1.0717 3.7 145.03 K 4.35 M
ELD Eldorado Gold 30.1856 1.0409 3.57 2.32 M 70.02 M
CJ Cardinal Energy Ltd 7.8383 0.266 3.51 647.5 K 5.08 M
DXT Dexterra Group Inc 8.3511 0.2831 3.51 58.96 K 492.38 K
PXT Parex Resources Inc 6.694 0.2231 3.45 1.59 M 10.67 M
ACX Act Energy Technologies Ltd 11.3702 0.3774 3.43 28.2 K 320.58 K
CEU Ces Energy Solutions Corp 4.8704 0.1602 3.4 619.2 K 3.02 M
EMA-PF Emera Inc Pref F 13.0714 0.4208 3.33 7.93 K 103.68 K
CCL-B CCL Industries Inc 27.0513 0.8594 3.28 496.55 K 13.43 M
PD Precision Drilling Corp 181.60 5.40 3.06 1.65 M 298.97 M
FRU Freehold Royalties Ltd 9.1842 0.271 3.04 100.94 K 927.06 K
KLS Kelso Technologies Inc 4.94 0.13 2.7 388.1 K 1.92 M
MCB Mccoy Global Inc 3.8156 0.0999 2.69 130.4 K 497.55 K
WJX Wajax Corp 13.5769 0.3534 2.67 79.69 K 1.08 M
TWC Twc Enterprises Ltd 9.9604 0.2559 2.64 100 996.04
CPX-PE Capital Power Corporation Pref E 8.8615 0.2154 2.49 7.41 K 65.63 K
IFP Interfor Corp 17.1285 0.4132 2.47 460.9 K 7.89 M
CVE Cenovus Energy Inc 18.0171 0.4279 2.43 2.4 M 43.32 M
BRE Bridgemarq Real Estate Services Inc 5.2377 0.1201 2.35 4.1 K 21.47 K
BDT Bird Construction Inc 6.1627 0.1396 2.32 78.2 K 481.92 K
GIL Gildan Activewear Inc 32.7574 0.7364 2.3 581.7 K 19.05 M
SPB Superior Plus Corp 3.0406 0.0664 2.23 373.71 K 1.14 M
EQB EQB Inc 24.2203 0.5073 2.14 12.8 K 310.02 K
OVV Ovintiv Inc 58.2693 1.2147 2.13 435.85 K 25.4 M
KEL Kelt Exploration Ltd 8.75 0.18 2.1 449.3 K 3.93 M
RIC Richmont Mines 10.4425 0.2107 2.06 5.35 K 55.88 K
AQN-PA Algonquin Power A Cum Rr Prf 10.403 0.2071 2.03 2.5 K 26.01 K
EMA-PC Emera Srs C Cum Rr Prf 11.7328 0.2326 2.02 19.1 K 224.1 K
SYZ Sylogist Ltd 5.5181 0.1082 2 65.1 K 359.21 K
TOU Tourmaline Oil Corp 26.2668 0.4879 1.89 409.8 K 10.76 M
TVE Tamarack Valley Energy Ltd 3.8871 0.0694 1.82 708.83 K 2.76 M
ESI Ensign Energy Services Inc 3.3128 0.0586 1.8 471.45 K 1.56 M
CNQ Canadian Natural Resources Ltd. 12.4501 0.2174 1.78 3.54 M 44.08 M
XTD Tdb Split Corp. Class A Shares 3.9412 0.0677 1.75 700 2.76 K
CUP-U Caribbean Utilities Company Ltd 6.2932 0.1069 1.73 3.1 K 19.51 K
DRT Dirtt Environmental Solutions Ltd 6.7311 0.1142 1.73 380.55 K 2.56 M
VET Vermilion Energy Inc 33.5631 0.5615 1.7 444.8 K 14.93 M
PPL Pembina Pipeline Corp 19.4902 0.3229 1.68 622.98 K 12.14 M
ACB Aurora Cannabis Inc 36.60 0.60 1.67 1.19 K 43.44 K
TRP-PF TC Energy Corp Pref Series 2 9.6921 0.1574 1.65 7.95 K 77.05 K
SIS Savaria Corp 4.017 0.0652 1.65 28.2 K 113.28 K
ENB-PFG Enbridge Inc Pref 15 11.1786 0.1736 1.58 19.17 K 214.3 K
DOO Brp Inc 23.4293 0.3626 1.57 50.1 K 1.17 M
EFR Energy Fuels Inc 5.28 0.08 1.54 11.7 K 61.78 K
KBL Kbro Linen Inc 36.6258 0.5481 1.52 1.2 K 43.95 K
DRM Dream Unlimited Corp 15.4566 0.2292 1.51 133.45 K 2.06 M
CMG Computer Modelling Group Ltd 8.7091 0.1275 1.49 75 K 653.18 K
PWF-PT Power Financial Corp Pref T 13.7881 0.1995 1.47 6.45 K 88.88 K
PSK Prairiesky Royalty Ltd 11.4623 0.1652 1.46 981.9 K 11.25 M
BN-PR Brookfield Corporation 10.9773 0.1539 1.42 32.75 K 359.47 K
BIR Birchcliff Energy Ltd 4.6209 0.0643 1.41 335.8 K 1.55 M
ACO-X ATCO Ltd 30.8389 0.4093 1.35 88.04 K 2.72 M
MDI Major Drilling Grp 6.8215 0.0897 1.33 293.35 K 2 M
RCH Richelieu Hardware Ltd 19.1759 0.2479 1.31 21.08 K 404.25 K
AAV Advantage Oil & Gas Ltd 7.20 0.09 1.27 309.94 K 2.23 M
BN-PT Brookfield Corporation 10.7633 0.1345 1.27 33.18 K 357.17 K
CTC Canadian Tire Corp Ltd 192.7519 2.3599 1.24 812 156.51 K
STN Stantec Inc 27.1232 0.321 1.2 585.71 K 15.89 M
ENB-PV Enbridge Inc Pref 1 10.0551 0.115 1.16 15.97 K 160.59 K
FM First Quantum Minerals Ltd 15.4994 0.1759 1.15 2.11 M 32.77 M
HBP Helix Biopharm 8.85 0.10 1.14 440 3.89 K
TECK-B Teck Resources Limited 14.5173 0.1638 1.14 2.25 M 32.7 M
BRF-PC Brookfield Renewable Power Inc Preferred Series 3 11.6002 0.1303 1.14 6.79 K 78.71 K
WSP WSP Global Inc 35.8347 0.3949 1.11 190.74 K 6.84 M
FTS-PH Fortis Inc Pref H 9.8378 0.1084 1.11 8.72 K 85.81 K
EIF Exchange Income Corp 11.2913 0.12 1.07 19.1 K 215.66 K
PEY Peyto Exploration and Dvlpmnt Corp 7.8745 0.0829 1.06 431.2 K 3.4 M
PDV Prime Dividend Corp Cl A 4.8226 0.0498 1.04 1.18 K 5.67 K
PPL-PG Pembina Pipeline Corp Pref G 11.1636 0.114 1.03 4.51 K 50.38 K
KMP-UN Killam Apartment Real Estate Investment Trust 6.9096 0.0692 1.01 121 K 836.03 K
CHR Chorus Aviation Inc 34.2253 0.3395 1 86.47 K 2.96 M
LUN Lundin Mining Corp 3.9736 0.0392 1 1.61 M 6.38 M
INO-UN Inovalis Real Estate Investment Trust 4.6203 0.0453 0.99 9.43 K 43.57 K
WEED Canopy Growth Corp 20.40 0.20 0.99 2.87 K 58.55 K
GUD Knight Therapeutics Inc 8.30 0.08 0.97 202.2 K 1.68 M
AOV Amotiv Limited 8.30 0.08 0.97 202.18 K 1.68 M
JOY Journey Energy Inc 4.9969 0.0476 0.96 30.8 K 153.9 K
BCE-PH Bce Inc Pref H 8.8422 0.083 0.95 1.68 K 14.85 K
RUS Russel Metals 13.3882 0.125 0.94 128.9 K 1.73 M
SU Suncor Energy Inc 26.1837 0.2429 0.94 2.53 M 66.26 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNWO Light & Wonder, Inc. 12.74 6.04 B 0.65 5.38 2.17 M 27.69 M
GAMI GAMCO Investors Inc 36.4619 536.94 M 0.3431 0.95 21.73 K 792.21 K
ACRG American Clean Resources Group Inc. 47.50 98.71 M 2.50 5.56 1.12 K 53.3 K
HIPH American Premium Water Corporation 32900.00 28.08 M 5400.00 19.64 2 65.8 K
SDCH SideChannel Inc. 3.92 5.76 M 0.35 9.8 800 3.14 K
SEII Sharing Economy International Inc 676.00 1.29 M 20.00 3.05 69 46.64 K
CGAC Code Green Apparel Corp 34.50 1.09 M 2.40 7.48 14 483
TGHI Touchpoint Group Holdings Inc 276.00 344.25 K 6.015 2.23 68 18.77 K
BLSP Blue Sphere Corporation 8.385 216.59 K 0.572 7.32 156.4 K 1.31 M
ZVOI Zovio Inc 9.68 137.92 K 0.11 1.15 45.22 K 437.76 K
ERINQ Erin Energy Corporation 4.92 21.53 K 0.5544 12.7 405.15 K 1.99 M
AXPWQ Axion Power International Inc 729.3999 9.6 K 43.40 6.33 2.75 K 2.01 M
VMRI Valmie Resources Inc 3.17 6.96 K 0.02 0.63 58 K 183.87 K
CGIP Celadon Group Inc 26.8665 5.66 K 0.6097 2.32 175.5 K 4.72 M
SNLP Syntrol Corp 30.00 4.45 K 3.00 11.11 538 16.14 K
CBKCQ Christopher & Banks Corporation 6.00 3.86 K 0.06 1.01 373.41 K 2.24 M
NSLPQ New Source Energy Partners L.P 4.75 3.75 K 0.04 0.85 146.51 K 695.94 K
EMWPF Eros Media World Plc 345.60 1.9 K 2.40 0.7 2.61 K 902.02 K
CYRNQ CYRNQ 62.20 799 1.60 2.64 3.5 K 217.58 K
DOMR Dominion Resources Black Warrior Trust 6.2599 785 0.1567 2.57 28.6 K 179.05 K
RTNB root9B Holdings Inc 23.55 610 0.45 1.95 14.89 K 350.66 K
YVRLF Liquid Media Group Ltd. 72.80 482 6.80 10.3 24 1.75 K
SYNE Synthesis Energy Systems Inc 72.2176 157 1.8176 2.58 4.22 K 304.97 K
FUTL FutureLand Corp 1824.00 67 624.00 52 15 27.36 K
PZOO Pazoo Inc 247.50 16.75 7.26 1.47 K 363.33 K
PTRC Petro River Oil Corp 5.78 0.26 4.71 932 5.39 K
PBYA ProBility Media Corporation 7.95 0.35 4.61 3.84 K 30.55 K
PQEFF Petroteq Energy Inc 12.75 0.534 4.37 7.68 K 97.89 K
ESINQ ITT Educational Services Inc 6.11 0.10 1.66 194.47 K 1.19 M
SRSCQ Sears Canada Inc 8.35 0.07 0.85 35.44 K 295.92 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GBML Global Battery Metals Ltd 4.00 2.00 100 350 1.4 K
SKEL Skeleton Coast Uranium Corp. 23.40 9.00 62.5 97 2.27 K
KCC Kincora Copper Limited 10.50 3.00 40 1.03 M 10.79 M
LKY Lucky Minerals Inc 9.3985 2.2556 31.58 572 5.38 K
FTUR Future Fuels Inc. 6.00 1.00 20 5 K 30 K
BQE BQE Water Inc 3.50 0.50 16.67 52.16 K 182.56 K
SKYG Sky Gold Corp 22.50 3.00 15.38 4 90
OGW Ongwe Minerals Inc. 5.60 0.64 12.9 438 2.45 K
NAR North Arrow Minerals Inc 9.10 0.80 9.64 13.21 K 120.21 K
FMN Fidelity Minerals Corp 9.00 0.375 4.35 236 2.12 K
BCF Builders Capital Mortgage Corp 3.5281 0.1397 4.12 1 K 3.53 K
UCU Ucore Rare Metals Inc 3.10 0.10 3.33 138.56 K 429.52 K
VCG Visionary Copper and Gold Mines Inc. 3.15 0.10 3.28 1.72 K 5.42 K
RX BioSyent Inc 8.122 0.2155 2.73 55.4 K 449.96 K
JUN-A Juno International Corporation 3.70 0.098 2.72 10.5 K 38.85 K
CTA Centaurus Energy Inc 195.00 5.00 2.63 2.23 K 434.85 K
OBUL One Bullion Limited 5.5195 0.1226 2.27 480 2.65 K
CTEK CLEANTEK Industries Inc 54.1176 1.1764 2.22 1.14 K 61.53 K
GBU Gabriel Resources Ltd 5.20 0.10 1.96 117.48 K 610.88 K
© 2026 - CastFwd Corp.