Gainer Valuations for 24 April 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 24 April 2015 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 47.25 11.11 B 0.30 0.64 153.27 K 7.24 M
ESBA Empire State Realty Op LP 14.5554 1.46 B 0.1845 1.28 18.4 K 267.82 K
BHB Bar Harbor Bankshares 16.1225 698.47 M 0.1675 1.05 6.9 K 111.25 K
CIX Compx International Inc 7.4603 500.32 M 0.265 3.68 10.67 K 79.59 K
RLGT Radiant Logistics 5.60 429.39 M 0.12 2.19 101.5 K 568.39 K
INFU Infusystems Holdings 3.26 292.38 M 0.10 3.16 65.6 K 213.86 K
EVI Evi Industries Inc 3.1979 281.86 M 0.0901 2.9 14.7 K 47.01 K
FRD Friedman Industries Inc 5.6905 270.98 M 0.0979 1.75 15 K 85.36 K
BKTI Bk Technologies Inc 25.4739 261.44 M 0.1595 0.63 945 24.07 K
GENC Gencor Industries IN 6.48 251.53 M 0.1333 2.1 10.03 K 64.98 K
ELLO Ellomay Capital Ltd 8.0573 239.97 M 0.1556 1.97 1.2 K 9.67 K
PED Pedevco Corp 124.00 192.87 M 8.00 6.9 54 6.7 K
INTT Intest Corp 4.66 175.2 M 0.18 4.02 9.86 K 45.94 K
ESP Espey Mfg. & Electronics 19.6417 147.09 M 0.3815 1.98 400 7.86 K
LODE Comstock Mining Inc 200.00 146.03 M 1.25 0.63 226 45.2 K
EPM Evolution Petroleum Corp 3.5092 142.21 M 0.0363 1.05 45.3 K 158.97 K
SIF Sifco Industries 14.87 128.63 M 0.10 0.68 2.7 K 40.15 K
MHH Mastech Holdings Inc 4.95 77.23 M 0.20 4.21 136.32 K 674.79 K
CEV Eaton Vance California Muni Income Trust 8.2256 76.95 M 0.0544 0.67 24.11 K 198.28 K
IBIO Ibio Inc 5350.00 51.03 M 350.00 7 1.66 K 8.88 M
BCHT Birchtech Corp. 4.05 29.99 M 0.20 5.19 34.3 K 138.92 K
CVM Cel-Sci Corp 780.00 23.75 M 105.00 15.56 2.4 K 1.87 M
UAVS Ageagle Aerial Systems Inc 42498.0664 23.07 M 749.9648 1.8 1 42.5 K
JOB General Employment Enterprises 8.30 21.35 M 0.097 1.18 2.6 K 21.6 K
INLX Intellinetics Inc 27.00 17.17 M 2.00 8 418 11.29 K
UUU Universal Security Instruments 5.0942 16.02 M 0.0421 0.83 2.7 K 13.75 K
REED Reed's, Inc. 1504.2129 14.82 M 28.8446 1.96 174 261.73 K
AIRI Air Industries Group Inc 103.1076 13.69 M 3.2855 3.29 1.63 K 167.76 K
VNRX Volitionrx Ltd 3.7001 6.01 M 0.0701 1.93 40.17 K 148.65 K
CANF Can-Fite Biopharma Ltd ADR 6509.6938 5.09 M 59.6997 0.93 16 104.16 K
DSS Document Security Systems 572.9174 4.66 M 12.0486 2.15 31 17.76 K
OPTT Ocean Power Tech Inc 120.60 3.75 M 2.20 1.86 47.97 K 5.79 M
AUMN Golden Minerals Company 11.00 3.4 M 0.0725 0.66 1.64 K 18.07 K
PW Power REIT 6.25 2.52 M 0.07 1.13 33.98 K 212.36 K
ITP IT Tech Packaging Inc 18.60 1.82 M 2.00 12.05 6.61 K 122.85 K
PW-P-A Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock 19.3798 0.4761 2.52 200 3.88 K
PCG-P-G Pacific Gas & Electric Company. 4.80% 1st Preferred Stock 23.8029 0.2863 1.22 1.01 K 23.95 K
GGN-P-B GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference 18.731 0.0964 0.52 4.22 K 79.14 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CC Cocoa 2885.00 83.00 2.96 16.86 K 48.63 M
FC Feeder Cattle 186.70 2.825 1.54 4.28 K 798.33 K
BZ Brent Crude 65.28 0.43 0.66 259.49 K 16.94 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 40.9542 4.05 T 3.8756 10.45 130.93 M 5.36 B
GOOGL Alphabet Inc Class A 28.4479 3.54 T 0.8034 2.91 92.17 M 2.62 B
GOOG Alphabet Inc Class C 27.9462 3.52 T 0.8932 3.3 98.65 M 2.76 B
AMZN Amazon.com Inc 22.255 2.89 T 2.7555 14.13 343.54 M 7.65 B
WMT Walmart Inc. 21.5721 1 T 0.1783 0.83 20.6 M 444.46 M
COST Costco Wholesale 123.4656 472.46 B 0.6835 0.56 1.42 M 175.46 M
IBKR Interactive Brokers 8.59 132.16 B 0.0723 0.85 1.78 M 15.26 M
SBUX Starbucks Corporation 41.4608 124.77 B 1.9275 4.88 22.28 M 923.95 M
BKNG Booking Holdings Inc 48.4191 121.59 B 0.4708 0.98 14.98 M 725.44 M
MAR Marriot International 73.5087 107.42 B 0.4401 0.6 1.13 M 83.2 M
CSX CSX Corp 10.4358 93.51 B 0.0646 0.62 34.78 M 362.94 M
MNST Monster Beverage Cp 23.63 89.41 B 0.2367 1.01 5.49 M 129.63 M
CMCSA Comcast Corporation 21.3727 87.04 B 0.1469 0.69 94.65 M 2.02 B
NTES Netease Inc ADR 20.1185 83.01 B 0.5367 2.74 2.96 M 59.58 M
AEP American Electric Power Company 39.1843 69.88 B 0.6634 1.72 4.01 M 157.23 M
IDXX Idexx Laboratories 82.025 55.67 B 2.325 2.92 1.07 M 87.6 M
EBAY Ebay Inc 22.0999 53.11 B 0.1156 0.53 20.65 M 456.4 M
CCEP Coca-Cola Europacific Partners Plc 21.1913 51.56 B 0.1354 0.64 1.48 M 31.31 M
XEL XCEL Energy Inc 24.7039 51.46 B 0.2479 1.01 2.17 M 53.67 M
EXC Exelon Corp 16.4351 47.24 B 0.4681 2.93 12.47 M 204.99 M
WDAY Workday Inc 88.53 45.84 B 0.63 0.72 819.93 K 72.59 M
UAL United Airlines Holdings Inc 63.51 39.11 B 0.71 1.13 8.82 M 560.16 M
JD Jd.com Inc ADR 31.5754 38.33 B 0.964 3.15 11.24 M 354.79 M
VOD Vodafone Grp Plc ADR 16.9079 36.35 B 0.2498 1.5 3.39 M 57.35 M
GMAB Genmab A/S ADR 7.94 34.31 B 0.30 3.93 187 K 1.48 M
ESLT Elbit Systems Ltd 71.1746 33.84 B 0.5261 0.74 17.4 K 1.24 M
RYAAY Ryanair Hlds Plc ADR 25.2912 31.98 B 0.1924 0.77 585.26 K 14.8 M
WTW Weight Watchers International, Inc 110.8965 30.16 B 0.8308 0.75 258.89 K 28.71 M
BIDU Baidu Inc ADR 216.90 27.58 B 4.62 2.18 3.36 M 727.72 M
FWONK Liberty Media F1 Series K 27.5452 27.5 B 0.3679 1.35 531.35 K 14.64 M
FWONA Liberty Media F1 Series A 26.6682 26.18 B 0.4061 1.55 765.4 K 20.41 M
PFG Principal Financial Group Inc 34.4579 24.51 B 0.207 0.6 2.04 M 70.17 M
TROW T Rowe Price Group 55.5396 23.64 B 0.3363 0.61 1.1 M 60.93 M
VTRS Viatris Inc 61.6456 23.53 B 1.9208 3.22 12.24 M 754.34 M
EVRG Evergy Inc 26.0973 20.29 B 0.2762 1.07 442.5 K 11.55 M
LNT Alliant Energy Corp 22.277 19.05 B 0.1582 0.72 836.67 K 18.64 M
FFIV F5 Networks Inc 123.18 18.05 B 0.78 0.64 1.62 M 199.04 M
HTHT Huazhu Group Ltd ADR 5.0066 15.84 B 0.0642 1.3 446.59 K 2.24 M
CHTR Charter Communications 185.75 15.75 B 2.17 1.18 4.57 M 848.15 M
ICLR Icon Plc 69.85 15.55 B 0.44 0.63 349.44 K 24.41 M
MKSI Mks Instruments Inc 32.4117 14.31 B 0.3968 1.24 349.8 K 11.34 M
LULU Lululemon Athletica 66.94 13.03 B 0.46 0.69 844.81 K 56.55 M
ALGN Align Technology 59.18 12.28 B 3.17 5.66 3.78 M 223.7 M
DPZ Domino's Pizza Inc Common Stock 100.6606 10.99 B 4.178 4.33 1.18 M 118.59 M
SIRI Sirius XM Holdings 32.1201 10.99 B 0.3237 1.02 2.58 M 82.8 M
ENSG The Ensign Group IN 20.3511 10.62 B 0.1426 0.71 154.36 K 3.14 M
BRKR Bruker Corp 18.6672 10.14 B 0.1438 0.78 561.9 K 10.49 M
AAL American Airlines Group 50.0441 9.38 B 1.1963 2.45 20.25 M 1.01 B
WYNN Wynn Resorts Ltd 112.442 8.93 B 1.7373 1.57 1.22 M 137.12 M
HQY Healthequity 25.52 8.45 B 0.39 1.55 179.5 K 4.58 M
IDCC Interdigital Inc 44.2985 7.57 B 0.3579 0.81 395.46 K 17.52 M
PPC Pilgrim's Pride 17.9172 7.04 B 0.091 0.51 1.52 M 27.19 M
ARWR Arrowhead Pharma 7.28 6.96 B 0.05 0.69 922.64 K 6.72 M
SNEX Stonex Group Inc 9.5289 6.85 B 0.0593 0.63 267.98 K 2.55 M
RIOT Riot Blockchain Inc 3.9666 6.63 B 0.0285 0.72 63.85 K 253.29 K
GBCI Glacier Bancorp Inc 18.4172 6.39 B 0.204 1.12 386 K 7.11 M
CWST Casella Waste Sys 5.38 6.3 B 0.04 0.75 535.13 K 2.88 M
LGND Ligand Pharm 55.9888 6.28 B 0.5178 0.93 324.77 K 18.18 M
ACIW Aci Worldwide Inc 22.27 6.2 B 0.14 0.63 443.08 K 9.87 M
PAGP Plains Gp Holdings LP 35.8299 5.92 B 0.4261 1.2 544.41 K 19.51 M
GRFS Grifols S.A. ADR 14.4788 5.91 B 0.1367 0.95 732.35 K 10.6 M
SBRA Sabra REIT 12.7465 5.62 B 0.0735 0.58 111.8 K 1.43 M
CAKE Cheesecake Fact 42.2602 5.53 B 0.4467 1.07 1.05 M 44.34 M
CACC Credit Acceptance 216.38 5.43 B 5.39 2.55 48.91 K 10.58 M
MMSI Merit Medical Sys 20.58 5.3 B 1.34 6.96 1.27 M 26.12 M
NWE Northwestern Corp 33.9209 5.17 B 0.2554 0.76 225.42 K 7.65 M
MEOH Methanex Cp 45.5684 5.14 B 1.478 3.35 553.9 K 25.24 M
PSMT Pricesmart Inc 73.5399 5.13 B 0.8174 1.12 304.36 K 22.38 M
CVCO Cavco Inds Inc 68.37 5.13 B 0.56 0.83 30.79 K 2.11 M
PEGA Pegasystems Inc 10.889 5.09 B 0.0633 0.58 219 K 2.38 M
UFPI Universal Forest Prd 16.7882 4.51 B 0.1209 0.73 268.5 K 4.51 M
UCB United Community Banks, Inc. 14.1716 4.48 B 0.3666 2.66 273.94 K 3.88 M
MAT Mattel Inc 26.3457 4.45 B 1.1167 4.43 18.55 M 488.79 M
DOX Amdocs Ltd Ord 44.8515 4.36 B 0.2514 0.56 513.7 K 23.04 M
MYRG MYR Group Inc 30.54 4.35 B 0.35 1.16 105.2 K 3.21 M
CRVL Corvel Cp 12.9367 4.15 B 0.3167 2.51 122.16 K 1.58 M
OLED Universal Display 44.8485 4.05 B 0.245 0.55 320.87 K 14.39 M
COLM Columbia Sportswear 54.8348 3.71 B 0.637 1.18 330.6 K 18.13 M
IEP Icahn Enterprises 18.2681 3.67 B 0.174 0.96 51.4 K 938.98 K
CENX Century Aluminum C 13.04 3.63 B 0.10 0.77 1.28 M 16.64 M
FIZZ Natl Beverage Cp 8.8905 3.51 B 0.1071 1.22 73.89 K 656.9 K
AGYS Agilysys Inc 10.10 3.5 B 0.08 0.8 65.07 K 657.23 K
USLM U S Lime & Mineral 12.0975 3.45 B 0.0676 0.56 11.5 K 139.12 K
SFNC Simmons First Natl 15.6183 3.43 B 0.2288 1.49 248.6 K 3.88 M
OTTR Otter Tail Corp 22.6416 3.35 B 0.1437 0.64 37.8 K 855.92 K
LBTYA Liberty Global Ord A 22.4414 3.32 B 0.1996 0.9 1.78 M 40.02 M
FRPT Freshpet Inc CS 22.86 3.26 B 0.15 0.66 194.2 K 4.44 M
LBTYK Liberty Global Ord C 22.7494 3.23 B 0.1987 0.88 2.07 M 47.2 M
HWKN Hawkins Inc 17.4969 3.22 B 0.2945 1.71 52.87 K 925.13 K
CALM Cal-Maine Foods IN 29.54 3.22 B 0.1801 0.61 470.56 K 13.9 M
SKYW Skywest Inc 13.4286 3.18 B 0.22 1.67 400 K 5.37 M
CLMT Calumet Specialty Pr 24.8486 3.17 B 0.125 0.51 219.32 K 5.45 M
INDV Indivior Plc 15.2828 3.16 B 0.6825 4.67 4.42 K 67.55 K
SHOO Steven Maddens Ltd 23.7454 3.13 B 1.8129 8.27 1.46 M 34.64 M
CECO CECO Environmental Corp. 11.5492 3.05 B 0.3979 3.57 141.9 K 1.64 M
MGEE Mge Energy Inc 34.5447 3.03 B 0.3545 1.04 44.11 K 1.52 M
HTO H2O America 23.6638 3 B 0.3346 1.43 34.1 K 806.94 K
XNCR Xencor Inc 14.73 2.9 B 0.22 1.52 60.3 K 888.17 K
SPSC Sps Commerce Inc 34.09 2.87 B 0.31 0.92 382.22 K 13.03 M
STGW Stagwell Inc 26.4933 2.85 B 0.3358 1.28 278.66 K 7.38 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 19.02 2.02 T 0.4657 2.51 28.48 M 541.72 M
WMT Walmart Stores 21.6237 1 T 0.1787 0.83 20.6 M 445.52 M
JNJ Johnson & Johnson 74.5487 679.13 B 0.4572 0.62 6.57 M 489.55 M
ABBV Abbvie Inc 42.1803 518.44 B 1.1619 2.83 14.86 M 626.78 M
HSBC HSBC Holdings Plc ADR 26.4623 308.53 B 0.8875 3.47 3.28 M 86.71 M
BABA Alibaba Group Holding ADR 82.0892 262.16 B 2.2228 2.78 21.06 M 1.73 B
BHP BHP Billiton Ltd ADR 22.2909 210.59 B 0.7949 3.7 3.65 M 81.4 M
MCD McDonald's Corporation 75.0523 199.16 B 1.3226 1.79 7.74 M 581 M
NVO Novo Nordisk A/S ADR 48.7835 182.45 B 0.3789 0.78 814.68 K 39.74 M
NEE Nextera Energy 21.4033 182.17 B 0.1569 0.74 6.12 M 131.07 M
SAN Banco Santander ADR 4.6271 179.65 B 0.0893 1.97 7.06 M 32.68 M
BUD Anheuser-Busch Inbev S.A. ADR 99.7277 167.55 B 0.9834 1 793.3 K 79.11 M
SONY Sony Group Corp ADR 5.6565 158.03 B 0.1119 2.02 16.46 M 93.09 M
BX Blackstone Inc 23.7353 154.27 B 0.2407 1.02 4.92 M 116.74 M
SCCO Southern Copper Corp 20.371 150.2 B 0.5267 2.65 2.1 M 42.7 M
RIO Rio Tinto Plc ADR 20.2414 140.51 B 0.3763 1.89 5.03 M 101.75 M
SPGI S&P Global Inc 95.4439 136.57 B 0.8715 0.92 951.6 K 90.82 M
NEM Newmont Mining Corp 19.4836 130.07 B 1.1933 6.52 12.02 M 234.17 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 5.3301 111.67 B 0.1376 2.65 35.27 M 187.97 M
CVS CVS Corp 73.6095 109.08 B 0.5073 0.69 5.42 M 398.88 M
MPC Marathon Petroleum Corp 36.8256 106.16 B 0.5212 1.44 4.21 M 155.2 M
GSK Glaxosmithkline Plc ADR 27.104 103.31 B 0.1629 0.6 3.28 M 88.88 M
DUK Duke Energy Corp 50.4678 99.88 B 0.3496 0.7 2.6 M 131.2 M
VLO Valero Energy Corp 39.2066 99.49 B 0.5353 1.38 5.28 M 206.92 M
GD General Dynamics Corp 105.578 97.84 B 1.0235 0.98 1.23 M 129.76 M
ING ING Groep N.V. ADR 8.2931 94.32 B 0.0986 1.2 1.56 M 12.92 M
FCX Freeport-Mcmoran Inc 18.5891 89.51 B 0.6696 3.74 23.04 M 428.35 M
NGG National Grid Transco Plc ADR 37.3543 84.71 B 0.7087 1.93 429.51 K 16.04 M
EPD Enterprise Products Partners LP 15.733 79.15 B 0.1395 0.89 4.37 M 68.75 M
BCS Barclays Plc ADR 11.3852 77.09 B 0.228 2.04 3 M 34.19 M
TGT Target Corporation 59.5322 75.37 B 0.5543 0.94 3.61 M 215.01 M
RSG Republic Services 34.0273 75.18 B 1.0234 3.1 2.78 M 94.75 M
MFC Manulife Financial Corp 11.0875 73.05 B 0.0722 0.66 1.91 M 21.2 M
APO Apollo Global Management Llc C 13.4971 72.18 B 0.1655 1.24 824.1 K 11.12 M
AJG Arthur J. Gallagher & Company 40.1769 71.95 B 1.0646 2.72 1.86 M 74.54 M
DLR Digital Realty Trust 44.4822 69.34 B 0.5733 1.31 787.8 K 35.04 M
TDG Transdigm Group Inc 138.6919 68.17 B 0.6903 0.5 242.9 K 33.69 M
GWW W.W. Grainger 207.1559 67.77 B 2.3641 1.15 590.4 K 122.3 M
CRH CRH Plc ADR 22.1747 65.01 B 0.6311 2.93 461.1 K 10.22 M
NWG Natwest Group Plc ADR 6.4672 63.56 B 0.0662 1.03 320.99 K 2.08 M
DAL Delta Air Lines Inc 41.1097 60.4 B 0.4813 1.18 10.28 M 422.63 M
DEO Diageo Plc ADR 85.3288 56.33 B 0.5495 0.65 378.3 K 32.28 M
ETR Entergy Corp 25.6387 53.42 B 0.1847 0.73 2.82 M 72.17 M
SRE Sempra 38.8462 51.51 B 0.337 0.88 1.54 M 59.83 M
VALE Vale S.A. ADR 3.8245 50.94 B 0.3863 11.24 76.81 M 293.74 M
TEVA Teva Pharmaceutical Industries Ltd ADR 59.5932 50.14 B 1.0733 1.83 8.79 M 523.65 M
MT Arcelormittal ADR 21.4389 48.29 B 0.8379 4.07 5 M 107.26 M
WCN Waste Connections Inc 27.6903 47.55 B 0.1905 0.69 868.35 K 24.04 M
MSCI MSCI Inc 55.5086 47 B 0.4336 0.79 478.6 K 26.57 M
HMC Honda Motor Company ADR 24.8585 46.51 B 0.1778 0.72 824.8 K 20.5 M
IQV Iqvia Holdings Inc 69.09 45.95 B 1.40 2.07 951.01 K 65.71 M
SKYD Skydance Corporation 49.5317 43.87 B 0.8608 1.77 3.82 M 189.05 M
ED Consolidated Edison Company of New York 41.9466 43.78 B 0.2685 0.64 1.42 M 59.4 M
YUM Yum! Brands 52.9324 43.28 B 1.8414 3.6 10.6 M 560.88 M
ABEV Ambev S.A. ADR 4.0587 42.55 B 0.0444 1.11 22.89 M 92.91 M
DHI D.R. Horton 23.5317 42.24 B 0.372 1.61 5.56 M 130.79 M
WDS Woodside Energy Group Ltd 18.6885 41.86 B 0.4494 2.46 23.62 K 441.35 K
MET-PA MetLife Inc Preferred Stock Series A 13.7684 41.17 B 0.0882 0.64 44.31 K 610.15 K
KR Kroger Company 24.2256 40.17 B 0.2601 1.09 7.13 M 172.64 M
CBRE CBRE Group Inc 38.49 39.82 B 0.26 0.68 1.17 M 44.87 M
KB KB Financial Group Inc ADR 24.8041 39.57 B 0.238 0.97 78.53 K 1.95 M
WEC Wisconsin Energy Corp 35.6823 38.54 B 0.3142 0.89 1.67 M 59.51 M
CIEN Ciena Corp 22.17 38.19 B 0.48 2.21 2.8 M 61.99 M
PEG Public Service Enterprise Group Inc 28.8311 37.4 B 0.225 0.79 2.9 M 83.57 M
VMC Vulcan Materials Company 75.4622 37.15 B 1.0307 1.38 1.11 M 83.46 M
HIG Hartford Financial Services Group 33.1653 36.06 B 0.2933 0.89 2.57 M 85.4 M
QSR Restaurant Brands International 30.1912 35.48 B 0.2397 0.8 1.4 M 42.37 M
P Everpure, Inc. 18.37 34.27 B 0.66 3.73 19.22 M 353.13 M
ZTS Zoetis Inc Cl A 43.7546 34.02 B 0.7854 1.83 3.45 M 150.93 M
CNC Centene Corp 36.835 33.93 B 0.565 1.56 2.83 M 104.18 M
EC Ecopetrol S.A. ADR 6.1087 32.09 B 0.0946 1.57 513.6 K 3.14 M
TECK Teck Resources Ltd 12.3479 31.75 B 0.7152 6.15 6.19 M 76.49 M
AEE Ameren Corp 30.3631 31.57 B 0.2942 0.98 819.52 K 24.88 M
FTS Fortis Inc 21.3779 30.71 B 0.2938 1.39 900 19.24 K
PHG Koninklijke Philips Electronics ADR 22.1286 30.1 B 0.1268 0.58 1.78 M 39.29 M
SHG Shinhan Financial Group Co. Ltd ADR 26.6526 30.04 B 0.3777 1.44 53.8 K 1.43 M
AWK American Water Works 44.5701 29.71 B 0.6591 1.5 786.63 K 35.06 M
BBD Banco Bradesco S.A. ADR 4.0293 29.39 B 0.1354 3.48 22.22 M 89.52 M
ATO Atmos Energy Corp 42.7772 29.29 B 0.2996 0.71 299.7 K 12.82 M
PCG Pacific Gas & Electric Company 47.949 28.94 B 0.5001 1.05 1.71 M 82.07 M
WST West Pharmaceutical Services 54.8517 28.78 B 0.7457 1.38 365.4 K 20.04 M
DGX Quest Diagnostics Inc 60.74 28.66 B 0.4807 0.8 1.21 M 73.41 M
WRB W.R. Berkley Corp 11.6413 28.21 B 0.0585 0.51 1.04 M 12.14 M
NMR Nomura Holdings Inc ADR 4.505 28.12 B 0.0742 1.67 525.8 K 2.37 M
FE Firstenergy Corp 22.9251 26.99 B 0.4544 2.02 5.4 M 123.78 M
PPL PPL Corp 19.7905 26.87 B 0.1946 0.99 4.6 M 91.02 M
TPR Tapestry Inc 30.9739 26.74 B 0.2033 0.66 2.4 M 74.31 M
AER Aercap Holdings N.V. 45.9185 26.64 B 0.2449 0.54 471.3 K 21.64 M
IHG Intercontinental Hotels Group ADR 34.4178 26.29 B 0.2488 0.73 51.08 K 1.76 M
ES Eversource Energy 34.4203 26.18 B 0.4585 1.35 1.63 M 56.27 M
DRI Darden Restaurants 43.8975 26 B 0.786 1.82 1.41 M 62.1 M
PHM Pultegroup 17.5459 25.88 B 0.1308 0.75 14.88 M 261.16 M
EIX Edison International 39.5797 23.14 B 0.7327 1.89 2.77 M 109.62 M
LUV Southwest Airlines Company 38.2898 22.66 B 0.2025 0.53 6.35 M 243.1 M
CIB Bancolombia S.A. ADR 20.2892 22.41 B 0.4762 2.4 403.5 K 8.19 M
LEN Lennar Corp 37.0943 21.79 B 0.3695 1.01 2.03 M 75.42 M
BR Broadridge Financial Solutions Llc 44.9767 21.75 B 0.5851 1.32 471.4 K 21.2 M
NI NiSource Inc 12.3611 21.61 B 0.0771 0.63 3.89 M 48.08 M
RS Reliance Steel & Aluminum Company 50.5229 21.45 B 0.3601 0.72 1.32 M 66.93 M
LEN-B Lennar Corporation 31.1845 21.34 B 0.3812 1.24 25.33 K 789.84 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 65.8185 7.03 M 1.6877 2.63 298 19.61 K
FLNT Flint Corp 14.40 1.60 12.5 313 4.51 K
MDP Medexus Pharmaceuticals Inc 6.75 0.675 11.11 12.23 K 82.53 K
ACB Aurora Cannabis Inc 51.60 4.20 8.86 1.29 K 66.56 K
LIF Labrador Iron Ore Royalty Corp 5.001 0.3504 7.53 952.26 K 4.76 M
FIH-U Fairfax India Holdings Corporation 12.74 0.89 7.51 165.2 K 2.1 M
WFG West Fraser Timber CO Ltd 56.5149 3.5579 6.72 720.2 K 40.7 M
TECK-B Teck Resources Limited 15.0431 0.8965 6.34 2.9 M 43.62 M
FM First Quantum Minerals Ltd 17.1412 0.9675 5.98 1.92 M 32.88 M
TCL-B Transcontinental Inc 10.4365 0.5697 5.77 600 6.26 K
TRZ Transat At Inc 6.72 0.32 5 261.27 K 1.76 M
CFP Canfor Corp 24.30 0.96 4.11 558.2 K 13.56 M
BDT Bird Construction Inc 6.4185 0.25 4.05 227.1 K 1.46 M
EMA-PA Emera Inc Pref A 10.9955 0.4243 4.01 5.65 K 62.11 K
HBM Hudbay Minerals Inc 10.8929 0.4074 3.89 1.41 M 15.39 M
BBD-PD Bombardier Inc Pref D 3.7902 0.1297 3.54 1.7 K 6.44 K
WJX Wajax Corp 14.001 0.4785 3.54 90.41 K 1.27 M
IFP Interfor Corp 16.4524 0.5541 3.49 376.1 K 6.19 M
TRP-PC TC Energy Corp Pref Series 5 10.6717 0.3592 3.48 127.6 K 1.36 M
MX Methanex Corp 55.5166 1.8424 3.43 235.2 K 13.06 M
MFC-PF Manulife Financial Corp Pref 3 Class 1 11.6468 0.3681 3.26 5.9 K 68.72 K
PPL-PG Pembina Pipeline Corp Pref G 11.4226 0.3367 3.04 10.9 K 124.51 K
TOT Total Energy Services Inc 11.4924 0.3385 3.03 17.3 K 198.86 K
CFF Conifex Timber Inc 6.3392 0.1809 2.94 32.1 K 203.49 K
ACX Act Energy Technologies Ltd 11.1107 0.3066 2.84 24.12 K 267.97 K
CF-PC Canaccord Genuity Group Inc Pref C 7.2966 0.1998 2.82 653 4.76 K
CXI Currency Exchange International Corp 32.89 0.89 2.78 42.6 K 1.4 M
RCI-A Rogers Communications Inc 30.7552 0.7769 2.59 1.66 K 51.02 K
TECK-A Teck Resources Limited 16.0548 0.4022 2.57 5.08 K 81.48 K
BRF-PC Brookfield Renewable Power Inc Preferred Series 3 11.7357 0.2919 2.55 5.75 K 67.42 K
BN-PT Brookfield Corporation 10.8817 0.2637 2.48 12.96 K 141.03 K
FTS-PH Fortis Inc Pref H 10.3355 0.2488 2.47 498.24 K 5.15 M
PPL-PO Pembina Pipeline Corp Pref Series 15 Class A 11.2474 0.2685 2.45 28.25 K 317.69 K
KBL Kbro Linen Inc 35.9528 0.8534 2.43 7.3 K 262.46 K
EMA-PF Emera Inc Pref F 12.8419 0.3006 2.4 4 K 51.37 K
CPX-PC Capital Powr Cum Rat Rest 3 Pref 9.5052 0.2219 2.39 4.64 K 44.08 K
TA-PF Transalta C Cum Redeem Rate Prf 7.4673 0.1743 2.39 7.85 K 58.62 K
EVT Economic Investment 5.0883 0.1184 2.38 10 K 50.88 K
BN-PZ Brookfield Corporation 12.3129 0.2861 2.38 10.6 K 130.52 K
AIM-PC Aimia Inc Pref C 9.2066 0.2139 2.38 2.47 K 22.77 K
PPL-PQ Pembina Pipeline Corp Pref Series 17 Class A 12.5945 0.2866 2.33 24.77 K 311.97 K
ENB-PH Enbridge H Cum Redeemable Prf 8.344 0.1864 2.28 13.56 K 113.14 K
TRI-PB Thomson Reuters Corp Sr B Prf 8.1224 0.1805 2.27 2.27 K 18.48 K
SGY Surge Energy Inc 18.2407 0.3891 2.18 163.92 K 2.99 M
HWO High Arctic Energy Services Inc 3.0404 0.0606 2.03 9.55 K 29.04 K
FFH-PK Fairfax Financial Holdings Ltd Pref K 11.5306 0.2254 1.99 20.6 K 237.53 K
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 11.7925 0.2287 1.98 12.56 K 148.11 K
BN-PR Brookfield Corporation 11.2565 0.2165 1.96 15.36 K 172.9 K
CPX-PE Capital Power Corporation Pref E 9.2637 0.1772 1.95 5.66 K 52.39 K
KEI Kolibri Global Energy Inc 5.30 0.10 1.92 13.4 K 71.02 K
LUN Lundin Mining Corp 4.2014 0.0786 1.91 2.16 M 9.09 M
PPL-PC Pembina Pipeline Corp Pref C 10.3334 0.1861 1.83 6.5 K 67.17 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 13.5723 0.2443 1.83 200 2.71 K
BCE-PF BCE Inc Pref AF 9.2548 0.1628 1.79 82.86 K 766.81 K
CPH Cipher Pharmaceuticals Inc 13.68 0.24 1.79 48.2 K 659.38 K
TCL-A Transcontinental Inc 10.2994 0.179 1.77 156.53 K 1.61 M
CJT Cargojet Inc 23.4581 0.4003 1.74 5.7 K 133.71 K
BCE-PY BCE Inc Pref Y 8.7962 0.1451 1.68 7.15 K 62.89 K
PWF-PT Power Financial Corp Pref T 13.8545 0.2215 1.62 5 K 69.27 K
BPO-PT Brookfield Off Prop T Cl Aaa Prf 9.8536 0.1575 1.62 7.18 K 70.72 K
BDGI Badger Infrastructure Solutions Ltd 23.4056 0.3719 1.61 49 K 1.15 M
TA-PD Transalta A Cum Red Rat Rst Prf 6.6455 0.1047 1.6 8.38 K 55.68 K
CU Canadian Utilities Ltd Cl A NV 24.2223 0.3816 1.6 290.78 K 7.04 M
QBR-A Quebecor Inc 13.0592 0.1979 1.54 600 7.84 K
RUS Russel Metals 14.1488 0.2136 1.53 229.9 K 3.25 M
BCE-PG Bce Inc Pref G 9.4482 0.142 1.53 7.85 K 74.19 K
SIS Savaria Corp 3.8647 0.058 1.52 50.7 K 195.94 K
WEED Canopy Growth Corp 20.50 0.30 1.49 4.47 K 91.64 K
BN-PFG Brookfield Corporation 13.7173 0.1996 1.48 5.6 K 76.82 K
ENB-PFU Enbridge Inc Pref L 10.3876 0.1484 1.45 6.8 K 70.64 K
BCE-PK BCE Inc Pref AK 9.7761 0.1384 1.44 28.3 K 276.61 K
BCT Briacell Therapeutics Corp 52.7396 0.7428 1.43 979 51.63 K
CJR-B Corus Entertainment Inc 9.3324 0.1313 1.43 260.5 K 2.43 M
CORS Corus Entertainment Holdings Inc. 4672.0308 65.7295 1.43 521 2.43 M
ENB-PFA Enbridge Inc Pref 9 10.786 0.1511 1.42 8.96 K 96.59 K
III Imperial Metals Corp 13.04 0.18 1.4 42.01 K 547.78 K
FTT Finning Intl 17.349 0.2391 1.4 1.01 M 17.47 M
BRAG Bragg Gaming Group Inc 7.40 0.10 1.37 429.1 K 3.18 M
BCE-PI BCE Inc Pref AI 9.3881 0.1252 1.35 13.04 K 122.37 K
CIU-PC CU Inc Pref C 9.7791 0.129 1.34 61.5 K 601.41 K
SPB Superior Plus Corp 3.0116 0.0394 1.33 129.3 K 389.39 K
ENB-PD Enbridge D Cum Redeemable Prf 9.0849 0.1182 1.32 28 K 254.38 K
BCE-PS Bce Inc Pref S 8.7959 0.114 1.31 700 6.16 K
INO-UN Inovalis Real Estate Investment Trust 4.7259 0.0604 1.29 11.93 K 56.38 K
PPL-PE Pembina Pipeline Corp Pref E 11.3071 0.1444 1.29 18.12 K 204.87 K
ENB-PJ Enbridge Inc Pref 7 9.6724 0.1235 1.29 29.74 K 287.66 K
CCA Cogeco Communications Inc 46.3469 0.5906 1.29 72.63 K 3.37 M
BOS Airboss America J 11.2717 0.1388 1.25 16.19 K 182.51 K
TFII Tfi International Inc 22.2622 0.2726 1.24 543.89 K 12.11 M
BCE-PR BCE Inc Pref R 8.8621 0.1071 1.22 13.2 K 116.98 K
CGO Cogeco Inc Sv 36.1511 0.4364 1.22 2.19 K 79.13 K
EMA-PC Emera Srs C Cum Rr Prf 11.6294 0.1396 1.21 10.4 K 120.95 K
HOT-UN American Hotel Income Properties REIT LP 6.1991 0.0743 1.21 172.02 K 1.07 M
DRM Dream Unlimited Corp 15.1291 0.1801 1.2 13.45 K 203.49 K
BN-PFA Brookfield Corporation 12.1686 0.1431 1.19 4.85 K 59.02 K
RBA Rb Global Inc 24.2738 0.2841 1.18 82.44 K 2 M
BCE-PB BCE Inc Pref AB 8.8803 0.1039 1.18 1.75 K 15.54 K
FTS-PK Fortis Inc Pref K 11.4131 0.1333 1.18 6.45 K 73.61 K
NPI-PA Northland Power Inc Pref A 9.6477 0.1119 1.17 4.79 K 46.25 K
ENB-PFE Enbridge Inc Pref 13 11.9415 0.1377 1.17 15.67 K 187.08 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 12.3665 83.6 B 0.1165 0.95 48.98 K 605.76 K
MBGAF Mercedes-Benz Group AG 67.2912 44.77 B 0.4485 0.67 19.9 K 1.34 M
BRDCY Bridgestone Corporation 16.9313 33.47 B 0.1753 1.05 8.35 K 141.29 K
LNWO Light & Wonder, Inc. 12.80 6.04 B 0.20 1.59 735.8 K 9.42 M
GAMI GAMCO Investors Inc 39.4031 536.94 M 0.7135 1.84 10.03 K 395.13 K
ACRG American Clean Resources Group Inc. 48.50 98.71 M 1.00 2.11 214 10.38 K
SDCH SideChannel Inc. 4.00 5.76 M 0.05 1.27 5 K 20 K
BLSP Blue Sphere Corporation 8.32 216.59 K 0.286 3.56 418.67 K 3.48 M
PSYC Global Trac Solutions Inc 5.15 135.52 K 0.82 18.94 507 2.61 K
RGGI Resgreen Group International Inc 4.00 48.75 K 1.00 33.33 50 200
AXPWQ Axion Power International Inc 534.7999 9.6 K 4.20 0.79 336 179.69 K
CBRI CMTSU Liquidation Inc 3.96 8.16 K 0.04 1.02 82.81 K 327.92 K
EVKG Ever-Glory International Group Inc. 6.20 2.92 K 0.13 2.14 1.6 K 9.92 K
GPHBF G6 Materials Corp 5.97 1.99 K 0.10 1.7 932 5.56 K
EMWPF Eros Media World Plc 362.60 1.9 K 8.20 2.31 2.03 K 737.17 K
SIMPQ Simply Inc 675.00 1.55 K 30.00 4.65 1.51 K 1.02 M
ECEZ Ecosciences Inc 5800.00 251 600.00 11.54 3 17.4 K
PEHD Perigee Holdings Inc. 32.00 130 4.00 14.29 142 4.54 K
EVIO EVIO Inc 5.00 2.75 122.22 5 25
PZOO Pazoo Inc 400.00 92.50 30.08 1.64 K 654.8 K
TREVQ Trevali Mining Corporation 9.265 0.335 3.75 2.1 K 19.48 K
HMNY Helios and Matheson Analytics Inc 722.50 22.50 3.21 18 13.01 K
SRSCQ Sears Canada Inc 7.81 0.05 0.64 49.87 K 389.48 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 14.25 62.27 M 1.50 11.76 113 1.61 K
SQG Spackman Equities Group Inc 3.25 1.25 62.5 150 487.5
FCI First Canadian Graphite Inc. 6.00 2.00 50 255 1.53 K
IFOS Itafos Inc 10.2257 1.8592 22.22 24.77 K 253.33 K
SRC Stakeholder Gold Corp 8.00 1.20 17.65 665 5.32 K
FMN Fidelity Minerals Corp 12.00 1.50 14.29 2.69 K 32.28 K
VCG Visionary Copper and Gold Mines Inc. 3.75 0.45 13.64 7.59 K 28.46 K
LXM Lux Metals Corp. 10.00 1.00 11.11 25 250
KEEK Personas Social Incorporated 22.00 2.00 10 12.3 K 270.51 K
FMS Focus Graphite Inc 3.50 0.20 6.06 24.36 K 85.26 K
BCF Builders Capital Mortgage Corp 3.692 0.1988 5.69 2 K 7.38 K
UCU Ucore Rare Metals Inc 3.10 0.10 3.33 89.7 K 278.08 K
PAT Patriot One Technologies Inc 24.00 0.6667 2.86 30 720
KTN Kootenay Silver Inc 5.00 0.10 2.04 13.64 K 68.2 K
CAMB Cambria Gold Mines Inc. 74.50 1.00 1.36 10.6 K 789.7 K
RET-A Reitmans (Canada) Limited 5.8555 0.0497 0.86 4.71 K 27.55 K
© 2026 - CastFwd Corp.