Gainer Valuations for 28 April 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 28 April 2015 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CBOE CBOE Global Markets Inc 49.2599 36.81 B 0.4745 0.97 328.5 K 16.18 M
CQP Cheniere Energy Partners LP 15.6439 28.41 B 0.1024 0.66 210.26 K 3.29 M
SEB Seaboard Corporation 3803.2134 3.62 B 93.9644 2.53 700 2.66 M
PRK Park National Corp 56.0917 3.26 B 0.3947 0.71 20.8 K 1.17 M
NG Novagold Resources Inc 3.89 3.02 B 0.17 4.57 2.13 M 8.27 M
NOG Northern Oil and Gas 67.025 2.44 B 1.619 2.48 98.13 K 6.58 M
UUUU Energy Fuels Inc 5.28 1.94 B 0.15 2.92 67.61 K 356.98 K
TMP Tompkinstrustco 38.356 1.45 B 0.4122 1.09 21.5 K 824.65 K
REPX Riley Exploration Permian Inc 23.4322 895.04 M 1.8746 8.7 24 562.37
OBE Obsidian Energy Ltd 16.6908 606.63 M 0.6869 4.29 406.64 K 6.79 M
GTE Gran Tierra Energy Inc 36.50 338.94 M 0.40 1.11 173.01 K 6.31 M
REI Ring Energy Inc 12.38 297.02 M 0.81 7 97 K 1.2 M
EVI Evi Industries Inc 3.8284 281.86 M 0.2612 7.32 62.4 K 238.89 K
NBH Neuberger Berman Intermediate Fund Inc 8.7674 276.68 M 0.0474 0.54 31.8 K 278.8 K
LCTX Lineage Cell Therapeutics Inc 4.9257 273.14 M 0.0944 1.95 405.51 K 2 M
FRD Friedman Industries Inc 5.7796 270.98 M 0.1514 2.69 12.2 K 70.51 K
BKTI Bk Technologies Inc 26.7894 261.44 M 0.6378 2.44 1.33 K 35.52 K
PLX Protalix Biotherapeutics 21.40 207.07 M 0.20 0.94 20.5 K 438.74 K
CMT Core Molding Technologies Inc 20.9787 191.46 M 1.2759 6.48 152 K 3.19 M
PLG Platinum Group Metals Ltd 44.79 147.07 M 3.22 7.75 3.18 K 142.25 K
LODE Comstock Mining Inc 206.25 146.03 M 11.225 5.76 455 93.84 K
OPHC Optimumbank Hlds 11.94 114.3 M 0.24 2.05 308 3.68 K
GLU Gabelli Global Utility 9.1072 113.79 M 0.0465 0.51 15.1 K 137.52 K
CATX Perspective Therapeutics Inc 14.70 97.67 M 0.10 0.68 29.13 K 428.21 K
WWR Westwater Resources 882.00 52.86 M 36.00 4.26 1.5 K 1.32 M
DXR Daxor Corp 8.3049 50.91 M 0.7728 10.26 72.83 K 604.81 K
GRF Eagle Capital Growth Fund 4.2405 41.43 M 0.0423 1.01 600 2.54 K
XTNT Xtant Medical Holdings Inc 52.92 39.06 M 2.76 5.5 425 22.49 K
AGIG AGIG 28.75 36.75 M 2.50 9.52 425 12.22 K
CKX Ckx Lands 14.4278 33.67 M 0.2544 1.79 24.28 K 350.26 K
COHN Cohen & CO Inc 5.9816 32.45 M 0.1591 2.73 1.35 K 8.09 K
TOON Kartoon Studios Inc 87.00 31.6 M 3.00 3.57 233 20.27 K
CVM Cel-Sci Corp 742.50 23.75 M 22.50 3.13 375 278.44 K
UAVS Ageagle Aerial Systems Inc 43248.0313 23.07 M 1749.918 4.22 1 43.25 K
MXC Mexco Energy Corp 5.4657 21.19 M 0.3585 7.02 41.7 K 227.92 K
INLX Intellinetics Inc 38.00 17.17 M 4.50 13.43 954 36.25 K
RVP Retractable Technologies 4.32 16.63 M 0.12 2.86 7.7 K 33.26 K
AIRI Air Industries Group Inc 103.3008 13.69 M 0.8697 0.85 167 17.25 K
TOVX Theriva Biologics Inc 19862.50 7.61 M 612.50 3.18 105 2.09 M
INUV Inuvo Inc 23.80 6.46 M 1.10 4.85 25.67 K 610.95 K
VNRX Volitionrx Ltd 3.6301 6.01 M 0.0301 0.84 45.18 K 163.99 K
AUMN Golden Minerals Company 11.50 3.4 M 0.50 4.55 5.21 K 59.88 K
ENSV Enservco Corpporation 27.45 29.09 K 1.05 3.98 3.04 K 83.48 K
SCPX Scorpius Holdings Inc 89951.7891 12.23 K 2348.9688 2.68 5 449.76 K
PW-P-A Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock 20.9917 0.852 4.23 1.95 K 40.93 K
PCG-P-I Pacific Gas & Electric Company. 4.36% 1st Preferred Stock 20.9058 0.5298 2.6 733 15.32 K
PCG-P-E Pacific Gas & Electric Company. 5% 1st A Preferred Stock 22.5647 0.1911 0.85 172 3.88 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 16.591 1.1 B 0.197 1.2 60.64 K 1.01 M
HE Lean Hogs 73.75 1.47 2.03 614 45.28 K
KC Coffee 138.15 2.05 1.51 52 7.18 K
RU Rubber 212.80 1.90 0.9 180 38.3 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 42.0535 4.05 T 0.9625 2.34 60.73 M 2.55 B
CSCO Cisco Systems Inc 20.9786 388.94 B 0.3076 1.49 24.32 M 510.1 M
INTC Intel Corp 25.5175 315.55 B 0.4018 1.6 29.57 M 754.62 M
GILD Gilead Sciences Inc 71.6527 210.01 B 0.5389 0.76 9.79 M 701.75 M
ADI Analog Devices 50.6531 191.24 B 0.4407 0.88 1.91 M 96.86 M
VZ Verizon Communications Inc 28.3289 190.9 B 0.2634 0.94 16.34 M 462.95 M
QCOM Qualcomm Inc 50.9047 183.47 B 0.307 0.61 8.27 M 421.11 M
ISRG Intuitive Surg Inc 56.1044 162.71 B 0.4911 0.88 3.1 M 174.1 M
IBKR Interactive Brokers 8.5426 132.16 B 0.0871 1.03 1.66 M 14.21 M
ADP Automatic Data Processing, Inc. 67.2234 119.24 B 0.7146 1.07 1.64 M 110.21 M
STX Seagate Technology 35.6722 116.19 B 0.653 1.86 3.69 M 131.48 M
CME CME Group Inc 57.6544 109 B 0.4187 0.73 1.55 M 89.51 M
EQIX Equinix Inc 190.6208 104.38 B 1.1837 0.62 730.7 K 139.29 M
CDNS Cadence Design Systems, Inc. 19.42 92.34 B 0.66 3.52 11.95 M 232.16 M
FTNT Fortinet Inc 7.712 89.98 B 0.072 0.94 7.65 M 58.98 M
SNPS Synopsys Inc 47.61 89.49 B 0.31 0.66 524.6 K 24.98 M
MELI MercadoLibre Inc 138.9454 77.7 B 3.3587 2.48 734.79 K 102.1 M
ORLY O'Reilly Automotive 15.0841 72.25 B 0.0754 0.5 10.64 M 160.54 M
AEP American Electric Power Company 39.3197 69.88 B 0.2505 0.64 3.11 M 122.45 M
MPWR Monolithic Power Sys 46.2444 67.69 B 0.508 1.11 540.7 K 25 M
FAST Fastenal Company 8.0292 62.61 B 0.0601 0.75 14.56 M 116.89 M
NDAQ Nasdaq Inc 13.7565 60.65 B 0.2957 2.2 2.97 M 40.84 M
GRMN Garmin Ltd 34.4799 56.23 B 0.7696 2.28 2.31 M 79.81 M
PCAR Paccar Inc 29.5757 55.67 B 0.1812 0.62 2.57 M 76.15 M
EBAY Ebay Inc 22.2045 53.11 B 0.1456 0.66 22.44 M 498.22 M
XEL XCEL Energy Inc 24.5906 51.46 B 0.2126 0.87 1.98 M 48.76 M
FANG Diamondback Energy 61.6722 49.74 B 0.3843 0.63 708.8 K 43.71 M
FITB Fifth Third Bancorp 13.5906 49.12 B 0.1165 0.86 6.39 M 86.81 M
EXC Exelon Corp 16.271 47.24 B 0.1689 1.05 8.37 M 136.19 M
COHR Coherent Inc 19.20 44.35 B 0.50 2.67 499.7 K 9.59 M
TER Teradyne Inc 17.299 38.41 B 0.4192 2.48 3.54 M 61.22 M
ODFL Old Dominion Freight Line Inc 23.8935 35.21 B 0.1276 0.54 1.64 M 39.3 M
NTAP Netapp Inc 27.766 34.58 B 0.1745 0.63 1.49 M 41.26 M
ESLT Elbit Systems Ltd 70.0873 33.84 B 1.1312 1.64 20.3 K 1.42 M
FISV Fiserv Inc 38.8586 33.8 B 0.2003 0.52 1.92 M 74.44 M
MCHP Microchip Technology 19.1807 33.39 B 0.236 1.25 3.69 M 70.77 M
STLD Steel Dynamics Inc 17.6583 32.36 B 0.2939 1.69 4.33 M 76.48 M
NTRS Northern Trust Corp 54.932 32.18 B 0.3959 0.73 857.3 K 47.09 M
HBAN Huntington Bcshs 6.9153 32.08 B 0.0513 0.75 13.32 M 92.09 M
DXCM Dexcom 17.0075 30.24 B 0.1175 0.7 3.52 M 59.89 M
WTW Weight Watchers International, Inc 110.7393 30.16 B 0.5837 0.53 301.13 K 33.35 M
CINF Cincinnati Financial 38.7873 28.58 B 0.3238 0.84 462.5 K 17.94 M
CTSH Cognizant Tech Sol 53.2107 28.43 B 0.7189 1.37 4.05 M 215.7 M
FWONK Liberty Media F1 Series K 27.2763 27.5 B 0.1768 0.65 442.59 K 12.07 M
FCNCA First Citizens Bancs 243.0421 25.45 B 3.2485 1.35 13.8 K 3.35 M
AXON Axon Enterprise Inc 28.89 24.69 B 0.52 1.83 3.16 M 91.38 M
PFG Principal Financial Group Inc 34.785 24.51 B 0.4206 1.22 1.1 M 38.15 M
EXPD Expeditors Intl 40.5019 24.48 B 0.2258 0.56 811.3 K 32.86 M
RGLD Royal Gold Inc 56.6021 23.88 B 2.6125 4.84 885.1 K 50.1 M
VTRS Viatris Inc 58.9305 23.53 B 0.8024 1.38 9.46 M 557.52 M
ENTG Entegris Inc 13.4427 21.4 B 0.5457 4.23 1.61 M 21.62 M
VNOM Viper Energy LP 10.2084 20.99 B 0.0622 0.61 17.93 K 183.02 K
FSLR First Solar Inc 63.57 20.59 B 0.655 1.04 1.59 M 100.78 M
EVRG Evergy Inc 26.0973 20.29 B 0.229 0.89 477.4 K 12.46 M
LNT Alliant Energy Corp 22.0815 19.05 B 0.1633 0.75 1.21 M 26.66 M
FFIV F5 Networks Inc 125.59 18.05 B 2.12 1.72 1.3 M 162.83 M
EWBC East West Bancorp 32.0071 17.95 B 0.3831 1.21 729.97 K 23.36 M
MTSI Macom Technology S 32.19 17.57 B 0.54 1.71 662.85 K 21.34 M
PAAS Pan Amer Silver Corp 8.2877 17.47 B 0.1709 2.11 2.07 M 17.19 M
PAA Plains All American Pipeline LP 21.6242 16.65 B 0.4145 1.95 1.2 M 25.91 M
NWS News Cp Cl B 13.9241 15.77 B 0.3424 2.52 1.51 M 21.04 M
PNFP Pinnacle Finl Ptnrs 41.9727 15.55 B 0.5859 1.42 279.25 K 11.72 M
CG The Carlyle Group 16.9682 15.08 B 0.0907 0.54 663.62 K 11.26 M
MANH Manhattan Assoc 56.09 14.62 B 1.14 2.07 614.82 K 34.49 M
NWSA News Cp Cl A 13.9663 14.29 B 0.3498 2.57 3.97 M 55.47 M
SEIC Sei Investments Company 40.692 12.87 B 0.4378 1.09 753.42 K 30.66 M
TXRH Texas Roadhouse Inc 31.6665 12.51 B 0.2959 0.94 519.86 K 16.46 M
ALGN Align Technology 59.45 12.28 B 0.86 1.47 1.11 M 65.99 M
VIRT Virtu Financial Cm A 13.7127 12.25 B 0.272 2.02 722.08 K 9.9 M
COO Cooper Companies 45.4343 12.16 B 0.3568 0.79 1.35 M 61.55 M
JKHY Jack Henry & Assoc 59.3945 12 B 0.6118 1.04 226.3 K 13.44 M
FDS FactSet Research Systems Inc 142.2268 11.52 B 0.9251 0.65 242.57 K 34.5 M
DPZ Domino's Pizza Inc Common Stock 98.7439 10.99 B 1.3603 1.4 496.5 K 49.03 M
WTFC Wintrust Financial Corp 42.0235 10.45 B 0.5203 1.25 182.75 K 7.68 M
PODD Insulet Corp 31.37 10.39 B 0.74 2.42 1.17 M 36.62 M
SSB South State Cp 54.6638 10.25 B 1.1701 2.19 65.4 K 3.58 M
VSAT Viasat Inc 63.06 10.24 B 1.01 1.63 122.01 K 7.69 M
BRKR Bruker Corp 18.5234 10.14 B 0.3164 1.74 589.2 K 10.91 M
MDGL Madrigal Pharmaceuticals Inc 86.10 10.05 B 1.05 1.23 47.33 K 4.08 M
LFUS Littelfuse Inc 87.752 9.8 B 0.4675 0.54 232.6 K 20.41 M
ZION Zions Bancorp 20.8967 9.67 B 0.2923 1.42 1.43 M 29.89 M
ONB Old National Bncp 9.5511 9.59 B 0.0914 0.97 927.8 K 8.86 M
MORN Morningstar Inc 70.2187 9.13 B 0.6407 0.92 47.4 K 3.33 M
SAIA Saia Inc 43.07 9.12 B 0.57 1.34 408.7 K 17.6 M
WYNN Wynn Resorts Ltd 112.7791 8.93 B 1.4262 1.28 3.97 M 447.34 M
AEIS Advanced Energy 25.1199 8.88 B 0.5099 2.07 203.9 K 5.12 M
STRL Sterling Constructio 4.45 8.87 B 0.03 0.68 182.34 K 811.41 K
COLB Columbia Banking Sys 16.0708 8.77 B 0.3088 1.96 165.1 K 2.65 M
RMBS Rambus Inc 14.22 8.65 B 0.12 0.85 877.12 K 12.47 M
CGNX Cognex Cp 21.9386 8.48 B 0.3579 1.66 983.4 K 21.57 M
HQY Healthequity 27.76 8.45 B 1.75 6.73 557.63 K 15.48 M
FCFS First Cash Fin Svcs 44.1509 8.06 B 0.959 2.22 206.24 K 9.11 M
SANM Sanmina Corp 21.07 8.02 B 0.30 1.44 762 K 16.06 M
BOKF Bok Financial Corp 48.8527 7.99 B 0.6121 1.27 171.7 K 8.39 M
CBSH Commerce Bancshares 25.0325 7.96 B 0.3095 1.25 541.17 K 13.55 M
TTMI TTM Technologies 9.46 7.94 B 0.11 1.18 445.47 K 4.21 M
VIAV Viavi Solutions 7.5843 7.86 B 0.0398 0.53 2.99 M 22.67 M
VLY Valley National Bancorp 5.8668 7.86 B 0.0684 1.18 1.28 M 7.48 M
IDCC Interdigital Inc 44.9979 7.57 B 0.6541 1.48 705.33 K 31.74 M
AMRX Amneal Pharmaceuticals Inc 46.99 7.41 B 0.33 0.71 692.08 K 32.52 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRK-B Berkshire Hathaway Inc (Class B) 142.52 1.23 T 1.43 1.01 2.56 M 365.52 M
BRK-A Berkshire Hathaway Inc (Class A) 215150.00 1.22 T 2565.00 1.21 383 82.4 M
JPM JP Morgan Chase & Company 47.0224 908.43 B 0.3147 0.67 12.31 M 578.74 M
XOM Exxon Mobil Corporation 59.6944 671.97 B 0.5371 0.91 9.63 M 575.08 M
MA Mastercard Inc 84.5476 571.33 B 0.4497 0.53 4.79 M 404.67 M
ABBV Abbvie Inc 42.4485 518.44 B 0.9385 2.26 13.08 M 555.43 M
CVX Chevron Corp 69.3019 411.23 B 0.8856 1.29 5.32 M 368.8 M
ORCL Oracle Corporation 38.6575 373.47 B 0.7731 2.04 18.29 M 706.96 M
MRK Merck & Company 40.6884 366.73 B 1.9537 5.04 36.4 M 1.48 B
UNH Unitedhealth Group Inc 98.9068 356.28 B 1.1355 1.16 4.14 M 409.95 M
BAC Bank of America Corporation 12.3852 348.81 B 0.0712 0.58 58.08 M 719.33 M
GE General Electric Company 111.8698 348.14 B 0.99 0.89 8.02 M 896.99 M
PM Philip Morris International Inc 48.1893 301 B 0.4594 0.96 5.08 M 244.79 M
RY Royal Bank of Canada 44.0458 282.66 B 0.3864 0.89 1.31 M 57.63 M
CAT Caterpillar Inc 65.8201 274.04 B 0.6643 1.02 5.74 M 377.58 M
TM Toyota Motor Corp Ltd 109.7573 257.37 B 1.0817 1 421.91 K 46.31 M
WFC Wells Fargo & Company 40.5172 256.63 B 0.3217 0.8 13.03 M 527.87 M
BML-PL Bank of America Corporation 12.1645 240.07 B 0.1014 0.84 34.32 K 417.49 K
ANET Arista Networks Inc 4.1069 235.21 B 0.0694 1.72 5.34 M 21.92 M
IBM International Business Machines 105.442 232.6 B 1.9339 1.87 6.08 M 641.54 M
BML-PJ Bank of America Corporation 12.5179 227.9 B 0.0751 0.6 42.84 K 536.33 K
BHP BHP Billiton Ltd ADR 22.8281 210.59 B 0.3232 1.44 2.6 M 59.3 M
TD Toronto Dominion Bank 29.6474 202.89 B 0.1652 0.56 962.7 K 28.54 M
TTE Totalenergies Se ADR 23.6123 193.21 B 0.5504 2.39 1.87 M 44.2 M
BLK Blackrock Inc 287.3246 187.58 B 4.5321 1.6 395.74 K 113.7 M
SAN Banco Santander ADR 4.7673 179.65 B 0.1211 2.61 6.28 M 29.93 M
COP ConocoPhillips 47.8965 161.54 B 0.4808 1.01 4.27 M 204.31 M
SCHW The Charles Schwab Corp 26.5568 160.36 B 0.3484 1.33 5.13 M 136.27 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.8045 152.29 B 0.0519 0.9 1.77 M 10.3 M
ACN Accenture Plc 78.1223 150.27 B 0.546 0.7 1.98 M 154.39 M
SCCO Southern Copper Corp 21.2796 150.2 B 0.6386 3.09 2.33 M 49.55 M
T American Telephone and Telegraph Inc. 14.3359 146.86 B 0.3166 2.26 48.69 M 697.99 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.6561 145.42 B 0.0491 0.88 1.88 M 10.65 M
CB Chubb Ltd 87.4061 138.87 B 0.7072 0.82 1.32 M 115.01 M
HDB Hdfc Bank Ltd ADR 11.7525 132.77 B 0.0987 0.85 3.63 M 42.61 M
PGR Progressive Corp 19.6787 131.82 B 0.1177 0.6 2.72 M 53.57 M
NEM Newmont Mining Corp 20.5522 130.07 B 0.5928 2.97 7.31 M 150.27 M
MO Altria Group 28.087 126.11 B 0.1684 0.6 6.6 M 185.28 M
IBN Icici Bank Ltd ADR 8.9118 123.69 B 0.6034 7.26 23.51 M 209.5 M
MCK Mckesson Corp 210.3979 122.31 B 1.2429 0.59 852.1 K 179.28 M
BMO Bank of Montreal 41.7423 121 B 0.3427 0.83 785.7 K 32.8 M
BP BP Plc ADR 22.8612 114.85 B 0.2313 1.02 8.7 M 198.89 M
BNS Bank of Nova Scotia 31.7901 113.77 B 0.3917 1.25 668.9 K 21.26 M
CVS CVS Corp 73.8921 109.08 B 0.5435 0.74 4.09 M 302.05 M
SO Southern Company 28.0774 108.94 B 0.2138 0.77 4.54 M 127.49 M
CM Canadian Imperial Bank of Commerce 20.938 106.07 B 0.2683 1.3 609.6 K 12.76 M
AEM Agnico-Eagle Mines Ltd 26.4326 101.51 B 1.616 6.51 3.23 M 85.3 M
DUK Duke Energy Corp 50.1881 99.88 B 0.3813 0.77 2.63 M 131.79 M
PSX Phillips 66 54.474 98.7 B 0.3604 0.67 2.27 M 123.38 M
EQNR Equinor ASA ADR 11.24 97.33 B 0.1489 1.34 1.93 M 21.69 M
ICE Intercontinental Exchange 39.001 97.26 B 0.2678 0.69 2.64 M 102.92 M
USB U.S. Bancorp 29.0226 94.96 B 0.2099 0.73 5.8 M 168.46 M
UPS United Parcel Service 67.4673 94.48 B 2.2362 3.43 8.28 M 558.81 M
ING ING Groep N.V. ADR 8.5341 94.32 B 0.0767 0.91 2.14 M 18.3 M
TT Trane Technologies Plc 44.7978 92.06 B 0.3627 0.82 2.22 M 99.24 M
PNC PNC Bank 64.4646 91.77 B 0.4161 0.65 1.95 M 125.96 M
ELV Elevance Health Inc 131.7976 90.37 B 2.7347 2.12 2.25 M 296.47 M
FCX Freeport-Mcmoran Inc 20.2498 89.51 B 0.7678 3.94 32.51 M 658.32 M
AMT American Tower Corp 73.0731 87.65 B 0.435 0.6 1.65 M 120.69 M
NGG National Grid Transco Plc ADR 37.5288 84.71 B 0.2671 0.72 317.12 K 11.9 M
E Eni S.P.A. ADR 19.1975 79.63 B 0.2364 1.25 199.7 K 3.83 M
CI Cigna Corp 119.6854 78.11 B 1.3267 1.12 2.16 M 258.63 M
EOG Eog Resources 72.5294 77.86 B 0.8103 1.13 3.74 M 271.02 M
RSG Republic Services 33.7137 75.18 B 0.2146 0.64 1.52 M 51.33 M
FDX Fedex Corp 145.4005 74.67 B 1.8765 1.31 1.52 M 221.33 M
MFC Manulife Financial Corp 11.0995 73.05 B 0.0842 0.76 1.5 M 16.66 M
APD Air Products and Chemicals 111.4569 69.27 B 1.3845 1.26 2.68 M 298.8 M
WPM Wheaton Precious Metals 17.7427 65.38 B 0.5458 3.17 5.75 M 102.01 M
CRH CRH Plc ADR 22.2902 65.01 B 0.1386 0.63 301.5 K 6.72 M
MET Metlife Inc 33.9242 64.16 B 0.4003 1.19 5.85 M 198.42 M
NWG Natwest Group Plc ADR 6.6238 63.56 B 0.1385 2.14 539.36 K 3.57 M
CAH Cardinal Health 66.9736 63.51 B 0.7032 1.06 2.22 M 149 M
ALL Allstate Corp 55.623 62.8 B 0.299 0.54 1.75 M 97.06 M
AFL Aflac Inc 24.8669 62.07 B 0.1544 0.62 3.05 M 75.93 M
TFC Truist Financial Corp 24.3921 60.32 B 0.2313 0.96 3.34 M 81.41 M
BDX Becton Dickinson and Company 92.7206 58.63 B 0.796 0.87 1.22 M 112.72 M
MPLX Mplx LP 29.5341 57.54 B 0.8162 2.84 61.6 K 1.82 M
NUE Nucor Corp 38.2984 56.55 B 0.7419 1.98 2.93 M 112.29 M
OKE Oneok Inc 24.3648 54.21 B 0.1389 0.57 1.42 M 34.71 M
ETR Entergy Corp 25.5998 53.42 B 0.2851 1.13 2.73 M 69.92 M
SRE Sempra 38.6582 51.51 B 0.1951 0.51 887.4 K 34.31 M
HUM Humana Inc 165.4844 50.82 B 0.9046 0.55 1.55 M 255.91 M
FNV Franco Nev Corp 45.1484 50.81 B 1.1256 2.56 701.6 K 31.68 M
AU Anglogold Ashanti Ltd ADR 9.6461 50.26 B 0.4219 4.57 4.44 M 42.86 M
WAB Wabtec Corp 91.056 50.04 B 0.5828 0.64 583.81 K 53.16 M
F Ford Motor Company 8.9093 50 B 0.0887 1.01 56.63 M 504.57 M
VEEV Veeva Systems Inc 27.26 49.61 B 0.47 1.75 895.39 K 24.41 M
MT Arcelormittal ADR 22.5017 48.29 B 0.6132 2.8 4.24 M 95.41 M
WCN Waste Connections Inc 28.067 47.55 B 0.6029 2.2 2.66 M 74.67 M
WAT Waters Corp 125.59 46.81 B 3.59 2.94 1.01 M 127.15 M
DVN Devon Energy Corp 45.9029 46.64 B 0.6258 1.38 2.87 M 131.89 M
STT State Street Corp 56.9554 46.49 B 0.4044 0.72 1.89 M 107.63 M
IQV Iqvia Holdings Inc 69.31 45.95 B 0.41 0.6 1.15 M 79.82 M
ED Consolidated Edison Company of New York 41.7922 43.78 B 0.3893 0.94 1.75 M 73.22 M
DHI D.R. Horton 23.3811 42.24 B 0.124 0.53 4.02 M 93.94 M
PRU Prudential Financial Inc 50.0837 41.86 B 0.5739 1.16 2.09 M 104.64 M
WDS Woodside Energy Group Ltd 19.2148 41.86 B 0.166 0.87 4.9 K 94.08 K
SLF Sun Life Financial Inc 21.2338 40.98 B 0.1878 0.89 261.1 K 5.54 M
CBRE CBRE Group Inc 38.66 39.82 B 0.30 0.78 1.48 M 57.39 M
CIEN Ciena Corp 22.35 38.19 B 0.48 2.19 3.12 M 69.79 M

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 2.63 944 62.13 K
HMMC Hemlo Mining Corp. 9.00 2.25 33.33 367 3.3 K
TRZ Transat At Inc 7.04 0.45 6.83 85.92 K 604.84 K
PNC-B Postmedia Network Canada Corp 127.50 7.50 6.25 11.45 K 1.46 M
VLN Velan Inc Sv 18.7617 1.0858 6.14 17.1 K 320.83 K
AEM Agnico Eagle Mines Ltd 31.7048 1.7756 5.93 1.52 M 48.33 M
PTM Platinum Group Metals Ltd 54.00 3.00 5.88 1.1 K 59.67 K
TXG Torex Gold Resources Inc 11.5502 0.5974 5.45 2.17 M 25.06 M
TXR Torex Resources Inc. 11.4927 0.5944 5.45 216.94 K 2.49 M
QSP-UN Restaurant Brands International Limited Partnership 35.7293 1.6406 4.81 3.9 K 139.34 K
NG Novagold Res Inc 4.70 0.20 4.44 242.62 K 1.14 M
PPTA Perpetua Resources Corp 4.70 0.20 4.44 21.86 K 102.74 K
ELD Eldorado Gold 29.8882 1.2391 4.33 2.21 M 66.06 M
BU Burcon Nutrascience Corp 44.665 1.8197 4.25 4.85 K 216.8 K
AGI Alamos Gold Inc Cls A 7.5306 0.2903 4.01 554.3 K 4.17 M
SEA Seabridge Gold Inc 6.0428 0.23 3.96 25.37 K 153.28 K
QSR Restaurant Brands International Inc 37.1477 1.3828 3.87 656.8 K 24.4 M
SSRM Ssr Mining Inc 6.6274 0.2395 3.75 355.8 K 2.36 M
BN-PX Brookfield Corporation 9.5596 0.3383 3.67 11.75 K 112.33 K
PPL-PE Pembina Pipeline Corp Pref E 11.8202 0.4085 3.58 10.51 K 124.17 K
OBE Obsidian Energy Ltd 20.37 0.70 3.56 1.12 M 22.75 M
PPL-PC Pembina Pipeline Corp Pref C 10.6713 0.3624 3.52 1.3 K 13.87 K
EFR Energy Fuels Inc 6.31 0.21 3.44 20.6 K 129.99 K
FVI Fortuna Mines Inc 4.61 0.15 3.36 302.2 K 1.39 M
FOOD Goodfood Market Corp 3.4444 0.1111 3.33 180 619.99
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 12.1092 0.3812 3.25 4.38 K 53.07 K
EDV Endeavour Mining Corp 5.2515 0.1641 3.23 148.82 K 781.53 K
AQN-PD Algonquin Power & Utilities Corp 12.5369 0.3798 3.12 5.5 K 68.95 K
ABX Barrick Mining Corp 12.8806 0.3786 3.03 3.05 M 39.28 M
AIM Aimia Inc 11.9094 0.3431 2.97 374.1 K 4.46 M
BBD-PB Bombardier Inc Pref B 3.4366 0.0953 2.85 15.41 K 52.97 K
CRRX Carerx Corp 7.4782 0.1968 2.7 500 3.74 K
CMG Computer Modelling Group Ltd 8.9976 0.2348 2.68 81.5 K 733.3 K
AQN-PA Algonquin Power A Cum Rr Prf 10.8322 0.2777 2.63 1.8 K 19.5 K
OGC Oceanagold Corp 6.6331 0.1679 2.6 146.67 K 972.86 K
BCE-PA BCE Inc Pref AA 8.8527 0.2207 2.56 3.7 K 32.75 K
CPX-PE Capital Power Corporation Pref E 9.7951 0.2394 2.51 5.45 K 53.42 K
X TMX Group Ltd 8.1608 0.1977 2.48 292.3 K 2.39 M
CPX-PC Capital Powr Cum Rat Rest 3 Pref 9.9877 0.2412 2.47 7.1 K 70.91 K
HWO High Arctic Energy Services Inc 3.0764 0.0739 2.46 35.73 K 109.9 K
WPM Wheaton Precious Metals Corp 21.1894 0.5076 2.45 1.46 M 31 M
SLF-PH Sun Lif Non Cum Rst Cl A 10R Prf 13.8202 0.3298 2.44 2.39 K 33.06 K
KBL Kbro Linen Inc 36.232 0.8481 2.4 6.8 K 246.38 K
ACB Aurora Cannabis Inc 51.60 1.20 2.38 2.88 K 148.35 K
PPL-PA Pembina Pipeline Corp Pref A 9.9931 0.2194 2.24 3.52 K 35.18 K
RIC Richmont Mines 9.8202 0.2143 2.23 9.63 K 94.58 K
BPO-PT Brookfield Off Prop T Cl Aaa Prf 9.8799 0.2101 2.17 6.84 K 67.63 K
HLF High Liner 15.6411 0.3318 2.17 8.6 K 134.51 K
GWO-PN Great West 3.65% Non Cum N Prf 11.7868 0.2483 2.15 30.98 K 365.17 K
BDGI Badger Infrastructure Solutions Ltd 23.6624 0.4965 2.14 95 K 2.25 M
MEQ Mainstreet Eq J 36.7628 0.7682 2.13 6 K 220.58 K
FNV Franco-Nevada Corp 54.1321 1.1206 2.11 373 K 20.19 M
MRT-UN Morguard Real Estate Investment Trust 8.8215 0.1765 2.04 8.15 K 71.86 K
IGM Igm Financial Inc 23.9978 0.4759 2.02 321.95 K 7.73 M
ENB-PJ Enbridge Inc Pref 7 10.1187 0.1946 1.96 15.43 K 156.1 K
XTD-PA TDb Split Corp Pref A 5.7535 0.1072 1.9 29.65 K 170.59 K
Y Yellow Pages Ltd 10.7274 0.1988 1.89 28.3 K 303.59 K
TECK-A Teck Resources Limited 16.8768 0.3061 1.85 928 15.66 K
ATS Ats Corp 13.46 0.24 1.82 153.5 K 2.07 M
BPO-PR Brookfield Office Cl Aaa R Prf 11.0046 0.1962 1.82 16.84 K 185.32 K
KEI Kolibri Global Energy Inc 6.00 0.10 1.69 118.04 K 708.24 K
SPPP-U Sprott Physical Platinum & Palladium Tr 8.40 0.14 1.69 3.6 K 30.24 K
PPL-PG Pembina Pipeline Corp Pref G 11.9147 0.1968 1.68 10.25 K 122.13 K
SRU-UN SmartCentres Real Estate Investment Trust 15.0975 0.2421 1.63 493.01 K 7.44 M
ENB-PB Enbridge Cumulative Red B Prf 9.5312 0.1493 1.59 14.87 K 141.76 K
TRI-PB Thomson Reuters Corp Sr B Prf 8.4551 0.1297 1.56 1.5 K 12.68 K
GBT Bmtc Group Inc 13.1603 0.1936 1.49 525 6.91 K
BCE-PM BCE Inc Pref M 11.006 0.1603 1.48 115.31 K 1.27 M
PAAS Pan American Silver Corp 9.9351 0.1447 1.48 233.86 K 2.32 M
TECK-B Teck Resources Limited 15.4914 0.2241 1.47 2.57 M 39.77 M
ATD Alimentation Couche-Tard Inc. 22.9775 0.3322 1.47 4.6 K 105.7 K
PPL-PO Pembina Pipeline Corp Pref Series 15 Class A 11.6389 0.1678 1.46 4.42 K 51.44 K
BN-PFE Brookfield Corporation 12.794 0.1809 1.43 4.76 K 60.96 K
TA-PJ TransAlta Corp Pref J 9.5996 0.1333 1.41 6.55 K 62.88 K
CCO Cameco Corp 18.8605 0.2603 1.4 678.02 K 12.79 M
DOO Brp Inc 24.9541 0.344 1.4 33.5 K 835.96 K
TA-PF Transalta C Cum Redeem Rate Prf 7.6828 0.1054 1.39 12.52 K 96.17 K
TRP-PB TC Energy Corp Pref Series 3 9.6404 0.1277 1.34 73.85 K 711.9 K
ENB-PFV Enbridge Inc Pref 5 10.2276 0.1354 1.34 3.6 K 36.82 K
AETR Aetherion Technologies Inc. 53.10 0.70 1.34 1.46 K 77.74 K
WPRT Westport Fuel Systems Inc 53.10 0.70 1.34 1.46 K 77.74 K
SYZ Sylogist Ltd 5.482 0.0721 1.33 3.37 K 18.45 K
WRG Western Energy Services Corp 828.00 10.80 1.32 604 500.11 K
AD-UN Alaris Equity Partners Income Trust 14.7554 0.1906 1.31 50.3 K 742.18 K
SAP Saputo Inc 29.0113 0.3617 1.26 520.6 K 15.1 M
BPO-PX Brookfield Office Properties Inc Pref X 6.1485 0.0763 1.26 502 3.09 K
PSLV-U Sprott Physical Silver Trust 6.48 0.08 1.25 11.71 K 75.85 K
CAE Cae Inc 14.2846 0.1753 1.24 628.7 K 8.98 M
XTC Exco Tech 9.7803 0.1183 1.22 79.01 K 772.72 K
EFX Enerflex Ltd 12.7453 0.153 1.22 54.1 K 689.52 K
FC Firm Capital Mortgage Inv. Corp 5.2451 0.0626 1.21 8.75 K 45.89 K
TRP-PE TC Energy Corp Pref Series 9 12.4693 0.1478 1.2 9.55 K 119.09 K
MAL Magellan Aero 10.5083 0.1245 1.2 19.57 K 205.69 K
ELF-PH E-L Financial 3 Non Cum Frst Prf 13.6218 0.1578 1.17 1.4 K 19.07 K
SII Sprott Inc 17.2925 0.2003 1.17 12.62 K 218.23 K
AGF-B AGF Management Limited 4.3203 0.0499 1.17 138.59 K 598.76 K
IFC-PA Intact Financ 1 Cl A Non Cum Prf 10.7508 0.1222 1.15 4.2 K 45.19 K
AG First Majestic Silver Corp 6.098 0.0691 1.15 595.69 K 3.63 M
PBH Premium Brands Holdings Corp 22.7476 0.2554 1.14 73.89 K 1.68 M
FTS-PM Fortis Inc Pref M 13.9963 0.1568 1.13 9.49 K 132.82 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 6.4028 259.39 B 0.0566 0.89 99.67 K 638.17 K
BYDDY BYD Company Limited 12.64 83.6 B 0.10 0.8 51.54 K 651.42 K
MBGAF Mercedes-Benz Group AG 69.7539 44.77 B 0.5196 0.75 27 K 1.88 M
LNWO Light & Wonder, Inc. 13.22 6.04 B 0.46 3.61 1.28 M 16.94 M
NTPIF Nam Tai Property Inc. 5.07 262.33 M 0.57 12.67 899.54 K 4.56 M
ACRG American Clean Resources Group Inc. 55.00 98.71 M 5.00 10 170 9.35 K
SDCH SideChannel Inc. 4.50 5.76 M 0.64 16.58 1.7 K 7.65 K
GDET GD Entertainment & Technology Inc 30000.00 447.19 K 10000.00 50 1 30 K
STTO SITO Mobile Ltd. 3.10 5.13 K 0.10 3.33 1.33 K 4.13 K
CBKCQ Christopher & Banks Corporation 6.40 3.86 K 0.12 1.91 156.34 K 1 M
EVKG Ever-Glory International Group Inc. 6.16 2.92 K 0.05 0.82 100 616
GPHBF G6 Materials Corp 5.90 1.99 K 0.25 4.42 1.07 K 6.34 K
DOMR Dominion Resources Black Warrior Trust 5.9511 785 0.0635 1.08 19.38 K 115.31 K
PRXIQ Premier Exhibitions Inc 4.71 491 0.1099 2.39 3.67 K 17.3 K
PEHD Perigee Holdings Inc. 31.48 130 4.88 18.35 28 881.44
FUTL FutureLand Corp 1888.00 67 32.00 1.72 384 724.99 K
PZOO Pazoo Inc 365.00 5.00 1.39 1.54 K 562.1 K
TREVQ Trevali Mining Corporation 9.45 0.05 0.53 3.48 K 32.89 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 40.00 6.48 M 10.00 33.33 84 3.36 K
WEC Winchester Equity Corporation 3.60 1.00 38.46 33.27 K 119.79 K
PLAN Progressive Planet Solutions Inc 22.50 4.50 25 10.2 K 229.5 K
CTEK CLEANTEK Industries Inc 71.7647 12.3529 20.79 911 65.38 K
PURO Platauro Metals Corp. 13.3556 1.6695 14.29 2.57 K 34.28 K
GPUS Alset AI Ventures Inc. 12.80 1.60 14.29 581 7.44 K
FMN Fidelity Minerals Corp 14.25 1.125 8.57 1.64 K 23.33 K
IFOS Itafos Inc 12.0849 0.9296 8.33 14.37 K 173.71 K
BCF Builders Capital Mortgage Corp 3.677 0.2739 8.05 500 1.84 K
MXL-H MX Gold Corp 3.10 0.20 6.9 22.11 K 68.55 K
KTN Kootenay Silver Inc 5.30 0.30 6 10.49 K 55.6 K
SRC Stakeholder Gold Corp 7.20 0.40 5.88 763 5.49 K
GBU Gabriel Resources Ltd 4.50 0.20 4.65 90.09 K 405.4 K
RET-A Reitmans (Canada) Limited 5.9219 0.1908 3.33 48.06 K 284.64 K
VCG Visionary Copper and Gold Mines Inc. 3.50 0.10 2.94 22.54 K 78.89 K
CAMB Cambria Gold Mines Inc. 77.50 2.00 2.65 8.58 K 664.87 K
HEM Hemostemix Inc 15.60 0.40 2.63 300 4.68 K
NEXM NexMetals Mining Corp. 46.00 1.00 2.22 75 3.45 K
AUMB 1911 Gold Corporation 3.22 0.07 2.22 387.64 K 1.25 M
© 2026 - CastFwd Corp.