Gainer Valuations for 7 May 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 7 May 2015 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNG Cheniere Energy 73.2807 58.19 B 1.3571 1.89 1.41 M 103.46 M
CBOE CBOE Global Markets Inc 49.0356 36.81 B 0.88 1.83 885.3 K 43.41 M
SEB Seaboard Corporation 3474.3625 3.62 B 81.9656 2.42 300 1.04 M
PRK Park National Corp 54.7565 3.26 B 0.2895 0.53 13.6 K 744.69 K
CET Central Securities Corp 12.8868 1.68 B 0.071 0.55 15.6 K 201.03 K
ESBA Empire State Realty Op LP 14.2105 1.46 B 0.1363 0.97 7.8 K 110.84 K
TMP Tompkinstrustco 36.6326 1.45 B 0.2436 0.67 23.6 K 864.53 K
OGCP Empire State Realty Op LP Se 14.2513 1.42 B 0.2722 1.95 3.7 K 52.73 K
CIX Compx International Inc 7.1291 500.32 M 0.1746 2.51 300 2.14 K
VKI Invesco Advantage Muni Income Trust II 6.1118 382.16 M 0.0532 0.88 75.6 K 462.05 K
REI Ring Energy Inc 11.54 297.02 M 0.27 2.4 181 K 2.09 M
LCTX Lineage Cell Therapeutics Inc 4.4794 273.14 M 0.0257 0.58 203.4 K 911.12 K
PED Pedevco Corp 144.00 192.87 M 10.00 7.46 110 15.84 K
CMT Core Molding Technologies Inc 21.9876 191.46 M 0.6726 3.16 117 K 2.57 M
USBC USBC, Inc. 420.00 147.54 M 60.00 16.67 28 11.76 K
ESP Espey Mfg. & Electronics 18.94 147.09 M 0.4428 2.39 400 7.58 K
PLG Platinum Group Metals Ltd 46.00 147.07 M 3.00 6.98 2.1 K 96.65 K
ARMP Armata Pharmaceuticals Inc 1540.00 141.29 M 70.00 4.76 31 47.74 K
SIF Sifco Industries 14.39 128.63 M 0.39 2.79 7.4 K 106.49 K
GLU Gabelli Global Utility 8.8655 113.79 M 0.0512 0.58 4.2 K 37.24 K
CATX Perspective Therapeutics Inc 18.40 97.67 M 1.40 8.24 229.81 K 4.23 M
MHH Mastech Holdings Inc 4.89 77.23 M 0.075 1.56 10.1 K 49.4 K
IOR Income Opportunity Realty Trust 6.95 73.2 M 0.10 1.46 45.48 K 316.11 K
WYY Widepoint Corp 13.90 62.39 M 0.10 0.72 21.12 K 293.57 K
IBIO Ibio Inc 4450.00 51.03 M 150.00 3.49 235 1.05 M
FSP Franklin Street Properties 6.5864 40.53 M 0.0899 1.38 300.4 K 1.98 M
CTM Castellum Inc 42.00 35.57 M 11.40 37.25 68 2.86 K
BCHT Birchtech Corp. 3.50 29.99 M 0.25 7.69 4.68 K 16.38 K
CPHI China Pharma Holdings 35.00 24.3 M 1.00 2.94 797 27.89 K
CVM Cel-Sci Corp 750.00 23.75 M 22.50 3.09 721 540.75 K
UAVS Ageagle Aerial Systems Inc 46247.8945 23.07 M 1499.9297 3.35 2 92.5 K
RVP Retractable Technologies 4.19 16.63 M 0.04 0.96 53.2 K 222.91 K
UUU Universal Security Instruments 4.9258 16.02 M 0.0505 1.04 1 K 4.93 K
REED Reed's, Inc. 1737.5919 14.82 M 80.6842 4.87 641 1.11 M
AIRI Air Industries Group Inc 102.8177 13.69 M 1.9327 1.92 725 74.54 K
AWX Avalon Holdings Corp 3.60 10.76 M 0.02 0.56 23.8 K 85.68 K
VNRX Volitionrx Ltd 3.26 6.01 M 0.26 8.67 41.35 K 134.79 K
DSS Document Security Systems 519.1154 4.66 M 8.1014 1.59 27 14.02 K
OPTT Ocean Power Tech Inc 119.98 3.75 M 6.00 5.26 48.56 K 5.83 M
PW-P-A Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock 20.7306 0.5371 2.66 1.8 K 37.42 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 23.852 0.1684 0.71 1.02 K 24.33 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 26.6354 0.1843 0.7 3.87 K 103.19 K
GGN-P-B GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference 18.4739 0.0995 0.54 2.12 K 39.26 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
BTC-USD Bitcoin 237.334 1.46 T 7.552 3.29 29.06 M 6.9 B

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
KC Coffee 130.85 2.80 2.19 10 1.31 K
ZB US Treasury Bond Futures 155.9688 1.6563 1.07 324.02 K 50.54 M
GC Gold 1189.10 6.70 0.57 51 60.64 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 8717.0498 5.68 T 97.6797 1.13 15.03 M 131.06 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 27.969 5.1 T 0.172 0.62 175.76 M 4.92 B
MSFT Microsoft Corporation 39.9532 4.05 T 0.3593 0.91 32.97 M 1.32 B
GOOGL Alphabet Inc Class A 26.8798 3.54 T 0.3451 1.3 31.84 M 855.96 M
GOOG Alphabet Inc Class C 26.3189 3.52 T 0.3213 1.24 30.93 M 813.94 M
AMZN Amazon.com Inc 21.344 2.89 T 0.389 1.86 55.32 M 1.18 B
AVGO Broadcom Inc. 9.3905 1.53 T 0.437 4.88 23.54 M 221.07 M
TSLA Tesla Inc 15.7867 1.49 T 0.4247 2.76 141.84 M 2.24 B
AMAT Applied Materials 17.1055 294.06 B 0.1006 0.59 14.35 M 245.39 M
PANW Palo Alto Networks Inc 24.9016 270.81 B 0.6016 2.48 6.14 M 153 M
TXN Texas Instruments 40.0184 270.37 B 0.2665 0.67 5.85 M 233.97 M
NFLX Netflix Inc 8.0748 262.6 B 0.0671 0.84 102.21 M 825.29 M
LIN Linde Plc 99.0254 238.88 B 0.7544 0.77 1.04 M 102.89 M
KLAC K L A-Tencor Corp 47.9382 197.24 B 0.4887 1.03 736.6 K 35.31 M
ADI Analog Devices 49.7076 191.24 B 0.3205 0.65 1.76 M 87.49 M
QCOM Qualcomm Inc 50.013 183.47 B 0.4531 0.91 6.51 M 325.78 M
VRTX Vertex Pharmaceutic 125.05 139.67 B 2.12 1.72 1.31 M 163.29 M
IBKR Interactive Brokers 8.6298 132.16 B 0.0672 0.78 796.4 K 6.87 M
SBUX Starbucks Corporation 39.5949 124.77 B 0.337 0.86 5.68 M 224.96 M
ADP Automatic Data Processing, Inc. 67.7652 119.24 B 0.6988 1.04 1.66 M 112.24 M
CME CME Group Inc 59.5158 109 B 1.3526 2.33 2.35 M 140.08 M
EQIX Equinix Inc 202.7058 104.38 B 2.8781 1.44 1.53 M 310.91 M
CSX CSX Corp 10.0957 93.51 B 0.0732 0.73 24.93 M 251.68 M
CDNS Cadence Design Systems, Inc. 18.98 92.34 B 0.34 1.82 4.43 M 84.12 M
INTU Intuit Inc 91.9863 90.39 B 0.4872 0.53 821.69 K 75.58 M
FTNT Fortinet Inc 7.68 89.98 B 0.092 1.21 6.06 M 46.51 M
SNPS Synopsys Inc 47.12 89.49 B 0.30 0.64 823.48 K 38.8 M
MNST Monster Beverage Cp 23.915 89.41 B 0.5017 2.14 11.77 M 281.53 M
MDLZ Mondelez Intl Inc 30.4065 84.1 B 0.4134 1.38 12.14 M 369.09 M
NTES Netease Inc ADR 20.9928 83.01 B 0.6915 3.41 5.17 M 108.61 M
ORLY O'Reilly Automotive 14.6254 72.25 B 0.1333 0.92 8.77 M 128.22 M
AEP American Electric Power Company 37.7687 69.88 B 0.205 0.55 2.18 M 82.34 M
MPWR Monolithic Power Sys 47.088 67.69 B 0.3175 0.68 234.7 K 11.05 M
NXPI Nxp Semiconductors 89.0606 64.63 B 1.9891 2.28 2.74 M 244.19 M
FAST Fastenal Company 7.8958 62.61 B 0.062 0.79 6.91 M 54.57 M
NDAQ Nasdaq Inc 13.9154 60.65 B 0.2566 1.88 2.25 M 31.36 M
IDXX Idexx Laboratories 65.13 55.67 B 1.18 1.85 1.21 M 78.76 M
PCAR Paccar Inc 29.0408 55.67 B 0.3847 1.34 2.73 M 79.32 M
EBAY Ebay Inc 21.637 53.11 B 0.1754 0.82 15.74 M 340.63 M
CCEP Coca-Cola Europacific Partners Plc 21.1773 51.56 B 0.1307 0.62 1.07 M 22.63 M
EXC Exelon Corp 16.3241 47.24 B 0.1882 1.17 8.54 M 139.37 M
COHR Coherent Inc 18.07 44.35 B 0.36 2.03 174.7 K 3.16 M
UAL United Airlines Holdings Inc 62.52 39.11 B 3.08 5.18 7.86 M 491.48 M
TTWO Take-Two Interactive Software 24.33 38.78 B 0.21 0.87 859.36 K 20.91 M
TER Teradyne Inc 18.6777 38.41 B 0.1304 0.7 2.27 M 42.44 M
JD Jd.com Inc ADR 30.0839 38.33 B 0.5456 1.85 10.17 M 305.95 M
ODFL Old Dominion Freight Line Inc 22.8917 35.21 B 0.3127 1.38 1.18 M 27.02 M
ACGL Arch Capital Grp Ltd 19.7913 35.2 B 0.2313 1.18 1.5 M 29.66 M
NTAP Netapp Inc 26.9846 34.58 B 0.1366 0.51 1.87 M 50.33 M
ERIC Ericsson ADR 8.1682 34.35 B 0.1253 1.56 6.69 M 54.62 M
GMAB Genmab A/S ADR 7.958 34.31 B 0.058 0.73 13 K 103.45 K
MCHP Microchip Technology 18.9687 33.39 B 0.12 0.64 3.17 M 60.15 M
ILMN Illumina Inc 185.6226 33.38 B 2.2082 1.2 1.69 M 313.4 M
NTRS Northern Trust Corp 55.7537 32.18 B 0.3063 0.55 993.3 K 55.38 M
RYAAY Ryanair Hlds Plc ADR 25.2233 31.98 B 0.4567 1.84 1.12 M 28.35 M
EXPE Expedia Group Inc 95.1569 30.75 B 1.7623 1.89 1.62 M 154.07 M
DXCM Dexcom 16.87 30.24 B 0.29 1.75 2.82 M 47.6 M
WTW Weight Watchers International, Inc 107.5734 30.16 B 1.0103 0.95 288.45 K 31.03 M
KHC Kraft Heinz Company 52.3581 28.91 B 0.3221 0.62 2.19 M 114.46 M
FLEX Flextronics Intl Ltd 8.6339 28.88 B 0.0473 0.55 4.38 M 37.86 M
ULTA Ulta Beauty Inc 153.84 28.44 B 1.80 1.18 503 K 77.38 M
CTSH Cognizant Tech Sol 54.0795 28.43 B 0.6086 1.14 3.42 M 184.95 M
TCOM Trip.com Group Ltd ADR 32.1239 27.73 B 0.612 1.94 5.46 M 175.47 M
BIDU Baidu Inc ADR 193.63 27.58 B 3.58 1.88 4.17 M 806.51 M
DLTR Dollar Tree Inc 78.005 25.75 B 0.855 1.11 1.8 M 140.76 M
INSM Insmed Inc 21.70 25.47 B 0.60 2.84 401.35 K 8.71 M
INCY Incyte Corp 102.08 24.85 B 1.54 1.53 1.2 M 122.75 M
UTHR United Therapeutic 172.68 24.81 B 4.66 2.77 806.55 K 139.28 M
PFG Principal Financial Group Inc 34.4712 24.51 B 0.247 0.72 1.14 M 39.27 M
LPLA Lpl Financial Hld 35.3487 23.79 B 0.2866 0.82 677.5 K 23.95 M
ENTG Entegris Inc 12.83 21.4 B 0.1724 1.36 435.27 K 5.58 M
ALNY Alnylam Pharmaceuticals 106.63 20.98 B 0.92 0.87 822.6 K 87.71 M
FSLR First Solar Inc 56.32 20.59 B 0.66 1.19 2.77 M 156.11 M
WWD Woodward Inc 44.6216 19.66 B 0.5579 1.27 473.28 K 21.12 M
TSCO Tractor Supply Company 14.7454 19.49 B 0.1789 1.23 3.46 M 50.99 M
SWKS Skyworks Solutions 77.3023 19.48 B 1.9909 2.64 3.2 M 247.32 M
SMCI Super Micro Computer 3.01 18.79 B 0.025 0.84 5.83 M 17.55 M
FFIV F5 Networks Inc 124.43 18.05 B 1.45 1.18 783.56 K 97.5 M
MTSI Macom Technology S 34.87 17.57 B 0.84 2.47 380.96 K 13.28 M
HST Host Marriott Financial Trust 12.7107 17.56 B 0.2247 1.8 6.08 M 77.22 M
EXEL Exelixis Inc 3.11 17.51 B 0.16 5.42 4.87 M 15.15 M
PAAS Pan Amer Silver Corp 8.1253 17.47 B 0.1623 2.04 1.94 M 15.79 M
TSEM Tower Semiconductor 15.46 17.29 B 0.47 3.14 577.2 K 8.92 M
NBIX Neurocrine Bioscienc 37.43 17.09 B 0.77 2.1 685.65 K 25.66 M
HAS Hasbro Inc 50.0109 16.91 B 0.5133 1.04 1.18 M 58.86 M
LSCC Lattice Semicond 6.21 16.2 B 0.05 0.81 1.66 M 10.33 M
LAMR Lamar Advertis A 35.2499 16.12 B 0.2139 0.61 979.3 K 34.52 M
JAZZ Jazz Pharma Plc 176.95 15.63 B 2.05 1.17 785.8 K 139.05 M
ZBRA Zebra Technologies 91.27 15.38 B 1.59 1.77 353.5 K 32.26 M
CHRW C.H. Robinson Ww 50.3839 14.96 B 0.5252 1.05 1.75 M 88.42 M
CHKP Check Point Software 85.01 14.7 B 0.47 0.56 691.75 K 58.81 M
MANH Manhattan Assoc 52.76 14.62 B 0.61 1.17 264.54 K 13.96 M
MKSI Mks Instruments Inc 31.7173 14.31 B 0.3968 1.27 127.5 K 4.04 M
REG Regency Centers Corp 41.9417 14.23 B 0.7976 1.94 860.9 K 36.11 M
ERIE Erie Indemnity Company 62.9646 14.15 B 0.4665 0.75 18.7 K 1.18 M
ARCC Ares Capital Corp 5.7479 13.97 B 0.07 1.23 2.15 M 12.35 M
SEIC Sei Investments Company 40.4819 12.87 B 0.2978 0.74 336.84 K 13.64 M
TXRH Texas Roadhouse Inc 30.1171 12.51 B 0.3568 1.2 643.72 K 19.39 M
VIRT Virtu Financial Cm A 14.1618 12.25 B 0.1581 1.13 469.97 K 6.66 M
RGEN Repligen Cp 37.55 11.44 B 5.57 17.42 1.03 M 38.54 M
BMRN Biomarin Pharmaceuticals 120.36 11.08 B 0.66 0.55 1.28 M 153.61 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRK-B Berkshire Hathaway Inc (Class B) 145.31 1.23 T 1.53 1.06 3.31 M 481.6 M
BRK-A Berkshire Hathaway Inc (Class A) 218720.00 1.22 T 2100.00 0.97 165 36.09 M
JPM JP Morgan Chase & Company 48.3261 908.43 B 0.4346 0.91 15.04 M 726.82 M
V Visa Inc 61.6245 789.02 B 0.8423 1.39 6.66 M 410.44 M
MA Mastercard Inc 86.253 571.33 B 1.3868 1.63 4.37 M 376.96 M
ABBV Abbvie Inc 41.3057 518.44 B 0.4852 1.19 8.64 M 356.81 M
ORCL Oracle Corporation 37.7715 373.47 B 0.1912 0.51 8.79 M 331.9 M
UNH Unitedhealth Group Inc 96.5264 356.28 B 1.0682 1.12 3.3 M 318.55 M
HD Home Depot 84.8689 352.6 B 1.3342 1.6 5.4 M 458.31 M
GE General Electric Company 111.5398 348.14 B 0.9488 0.86 6.48 M 722.39 M
MS Morgan Stanley 27.739 292.81 B 0.3621 1.32 12.4 M 344.09 M
SAP SAP Ag ADR 62.3474 274.03 B 0.4885 0.79 1.28 M 80.1 M
RTX Raytheon Technologies 56.7938 264.91 B 0.4699 0.83 5.01 M 284.79 M
BABA Alibaba Group Holding ADR 83.4773 262.16 B 5.824 7.5 69.45 M 5.8 B
BML-PG Bank of America Corporation 11.4275 261.95 B 0.0962 0.85 9.1 K 103.99 K
GS Goldman Sachs Group 158.4178 261.39 B 0.9149 0.58 1.8 M 284.41 M
TM Toyota Motor Corp Ltd 106.5587 257.37 B 0.5872 0.55 208.49 K 22.22 M
BAC-PL Bank of America Corporation 609.2417 244.93 B 3.7181 0.61 3.7 K 2.25 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.6994 244.25 B 0.0334 0.72 541.7 K 2.55 M
ANET Arista Networks Inc 4.0594 235.21 B 0.0888 2.24 4.37 M 17.75 M
IBM International Business Machines 104.4502 232.6 B 0.5742 0.55 2.59 M 270.08 M
BML-PJ Bank of America Corporation 12.2997 227.9 B 0.1087 0.89 7.63 K 93.85 K
AXP American Express Company 67.0624 217.47 B 0.4959 0.74 7.92 M 531.44 M
C Citigroup Inc 39.359 201.88 B 0.3987 1.02 14.95 M 588.58 M
WFC-PL Wells Fargo & Company 767.3802 189.07 B 5.8645 0.77 6.15 K 4.72 M
BLK Blackrock Inc 278.0703 187.58 B 1.7337 0.63 431.39 K 119.96 M
NEE Nextera Energy 20.4967 182.17 B 0.1162 0.57 8.71 M 178.59 M
WELL Welltower Inc 46.8792 181.46 B 0.446 0.96 2.69 M 126.22 M
CRM Salesforce.com Inc 73.4418 176.9 B 0.7195 0.99 4.38 M 321.51 M
DHR Danaher Corp 33.7906 165.29 B 0.3452 1.03 5.59 M 188.77 M
SONY Sony Group Corp ADR 5.4688 158.03 B 0.0613 1.13 4.99 M 27.31 M
BX Blackstone Inc 24.2225 154.27 B 0.2923 1.22 4.75 M 114.99 M
TJX TJX Companies 28.4265 151.94 B 0.1503 0.53 5.06 M 143.9 M
ACN Accenture Plc 78.1802 150.27 B 1.2328 1.6 2.47 M 192.84 M
CB Chubb Ltd 86.514 138.87 B 0.5866 0.68 1.22 M 105.47 M
SPGI S&P Global Inc 94.2849 136.57 B 0.8625 0.92 889.2 K 83.84 M
LMT Lockheed Martin Corp 140.1016 135.87 B 1.0273 0.74 1.04 M 145.8 M
LOW Lowe's Companies 59.384 130.22 B 1.2486 2.15 5.52 M 328 M
NEM Newmont Mining Corp 20.1388 130.07 B 0.1326 0.66 6.65 M 133.96 M
BTI British American Tobacco Industries ADR 27.1015 129.11 B 0.1554 0.58 688.4 K 18.66 M
BMY Bristol-Myers Squibb Company 44.9482 127.02 B 0.2626 0.59 4.34 M 195.07 M
PLD Prologis Inc 29.0895 126.93 B 0.4483 1.57 3.38 M 98.3 M
MO Altria Group 27.8317 126.11 B 0.3042 1.11 5.13 M 142.7 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 5.4078 111.67 B 0.0658 1.23 11.77 M 63.63 M
NOW Servicenow Inc 74.01 106.66 B 0.71 0.97 682.4 K 50.5 M
MPC Marathon Petroleum Corp 36.6614 106.16 B 0.5962 1.65 4.76 M 174.35 M
HCA Hca Holdings Inc 71.0889 105.47 B 1.9399 2.81 4.45 M 316.48 M
AEM Agnico-Eagle Mines Ltd 25.8802 101.51 B 0.6101 2.41 2.21 M 57.25 M
DUK Duke Energy Corp 48.8154 99.88 B 0.2542 0.52 3.6 M 175.81 M
MMM 3M Company 93.0762 97.47 B 0.5693 0.62 2.53 M 235.21 M
ICE Intercontinental Exchange 40.5312 97.26 B 1.0137 2.57 5.09 M 206.36 M
BN Brookfield Corporation 10.7236 95.92 B 0.1343 1.27 7.59 M 81.44 M
ING ING Groep N.V. ADR 8.5889 94.32 B 0.1315 1.55 2.41 M 20.66 M
WM Waste Management 39.5052 94.08 B 0.3153 0.8 2.22 M 87.87 M
RCL Royal Caribbean Cruises Ltd 60.1022 90.13 B 1.5662 2.68 3.55 M 213.51 M
SPG Simon Property Group 106.069 88.46 B 0.8919 0.85 1.68 M 178.33 M
AMT American Tower Corp 71.4477 87.65 B 0.5876 0.83 1.91 M 136.73 M
MSI Motorola Solutions 50.3619 87.29 B 1.0574 2.14 1.86 M 93.81 M
SHW Sherwin-Williams Company 84.6381 86.47 B 1.0557 1.26 1.84 M 156.16 M
ECL Ecolab Inc 100.0925 86.03 B 0.6892 0.69 954.58 K 95.55 M
HLT Hilton Inc 57.1708 84.41 B 0.8145 1.45 1.05 M 59.86 M
WMB Williams Companies 26.8051 83.08 B 0.1402 0.53 6.63 M 177.77 M
CP Canadian Pacific Railway 34.2999 81.76 B 0.3265 0.96 4.88 M 167.54 M
TRV The Travelers Companies Inc 80.6563 80.98 B 0.6369 0.8 1.74 M 140.7 M
CI Cigna Corp 114.942 78.11 B 1.0905 0.96 1.4 M 160.42 M
ASX Ase Industrial Holding Co. Ltd ADR 4.1683 75.85 B 0.0815 1.99 989.4 K 4.12 M
TGT Target Corporation 57.6678 75.37 B 0.7127 1.25 3.96 M 228.64 M
RSG Republic Services 32.8059 75.18 B 0.2641 0.81 2.56 M 83.99 M
FDX Fedex Corp 145.8251 74.67 B 1.8511 1.29 1.15 M 167.5 M
NSC Norfolk Southern Corp 79.876 73.18 B 0.6882 0.87 1.21 M 96.84 M
MFC Manulife Financial Corp 11.3582 73.05 B 0.1203 1.07 2.07 M 23.52 M
AJG Arthur J. Gallagher & Company 39.0959 71.95 B 0.1965 0.51 757.1 K 29.6 M
AON AON Plc 88.275 71.24 B 0.4778 0.54 1.29 M 114.21 M
GS-PA The Goldman Sachs Group Inc 11.8187 70.6 B 0.1329 1.14 77.77 K 919.14 K
DLR Digital Realty Trust 43.2288 69.34 B 0.66 1.55 1.23 M 53.07 M
TDG Transdigm Group Inc 138.0949 68.17 B 1.2126 0.89 694.5 K 95.91 M
GS-PD The Goldman Sachs Group Inc 11.8697 67.49 B 0.1364 1.16 141.03 K 1.67 M
ET Energy Transfer LP 13.7164 65.73 B 0.3049 2.27 5.23 M 71.76 M
WPM Wheaton Precious Metals 17.2056 65.38 B 0.2339 1.38 4.14 M 71.21 M
MET Metlife Inc 34.7381 64.16 B 0.1935 0.56 9.76 M 338.92 M
PSA Public Storage 124.7053 63.18 B 2.8932 2.38 729.59 K 90.98 M
TEL TE Connectivity Ltd 56.5301 62.89 B 0.4714 0.84 1.15 M 65.16 M
ALL Allstate Corp 53.286 62.8 B 0.3226 0.61 4.32 M 230.2 M
DAL Delta Air Lines Inc 39.7737 60.4 B 1.1399 2.95 15.68 M 623.6 M
NKE Nike Inc 46.4344 59.23 B 0.563 1.23 5.53 M 256.61 M
BDX Becton Dickinson and Company 92.4164 58.63 B 1.1131 1.22 1.52 M 140.88 M
MPLX Mplx LP 28.7923 57.54 B 0.5872 2.08 80.9 K 2.33 M
O Realty Income Corp 26.8426 56.74 B 0.3405 1.28 2.24 M 60.07 M
ETR Entergy Corp 24.7737 53.42 B 0.2235 0.91 2.28 M 56.44 M
SRE Sempra 36.8171 51.51 B 0.2022 0.55 2.04 M 75.06 M
VMRK Vivmark Residential 42.3382 51.18 B 0.9817 2.37 1.49 M 63.16 M
HUM Humana Inc 150.344 50.82 B 1.3432 0.9 917.98 K 138.01 M
FNV Franco Nev Corp 47.6567 50.81 B 0.8154 1.74 1.63 M 77.57 M
A Agilent Technologies 38.1926 50.8 B 0.1918 0.5 999.7 K 38.18 M
AU Anglogold Ashanti Ltd ADR 9.4858 50.26 B 0.0675 0.72 4.49 M 42.58 M
INFY Infosys Ltd ADR 5.6027 50.18 B 0.0364 0.65 15.06 M 84.39 M
KEYS Keysight Technologies Inc Comm 33.91 49.2 B 0.26 0.77 726.35 K 24.63 M
VTR Ventas Inc 48.4752 47.32 B 0.9631 2.03 2.41 M 117.01 M
WAT Waters Corp 128.06 46.81 B 0.67 0.53 327.39 K 41.93 M
HMC Honda Motor Company ADR 23.3886 46.51 B 0.2667 1.15 560.5 K 13.11 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNR Linamar Corp 73.8116 9.0657 14 799.49 K 59.01 M
LGO Largo Resources Ltd 8.50 0.80 10.39 4 K 34 K
CCL-B CCL Industries Inc 26.3641 2.119 8.74 1.38 M 36.5 M
BBD-B Bombardier Inc Series B 63.50 4.00 6.72 578.84 K 36.76 M
DRT Dirtt Environmental Solutions Ltd 7.1968 0.4042 5.95 469.2 K 3.38 M
TAL Petrotal Corp 12.9036 0.7169 5.88 250 3.23 K
PTM Platinum Group Metals Ltd 54.00 3.00 5.88 416 22.46 K
BBD-A Bombardier Inc 64.75 3.50 5.71 122.96 K 7.96 M
SOIL Saturn Oil and Gas Inc 3.80 0.20 5.56 35.4 K 134.52 K
OR Osisko Gold Royalties Ltd 14.3326 0.7516 5.53 296.12 K 4.24 M
ATRL Atkinsrealis Group Inc 40.9419 2.1315 5.49 761.68 K 31.18 M
MG Magna International Inc 44.2216 2.0991 4.98 1.44 M 63.88 M
SWP Swiss Water Decaffeinated Coffee Inc 5.7301 0.2528 4.62 13 K 74.49 K
USA Americas Silver Corp 7.50 0.30 4.17 4.74 K 35.53 K
TRP-PC TC Energy Corp Pref Series 5 11.0433 0.4335 4.09 14.4 K 158.99 K
AGI Alamos Gold Inc Cls A 7.469 0.2903 4.04 1.05 M 7.87 M
ELD Eldorado Gold 29.6899 1.14 3.99 3.06 M 90.79 M
CAS Cascades Inc 4.826 0.1787 3.85 193.69 K 934.76 K
TXR Torex Resources Inc. 11.4927 0.3963 3.57 157.27 K 1.81 M
TXG Torex Gold Resources Inc 11.5502 0.3982 3.57 1.57 M 18.16 M
BDT Bird Construction Inc 6.4325 0.2047 3.29 53.5 K 344.14 K
TRP-PB TC Energy Corp Pref Series 3 10.1511 0.3192 3.25 28.47 K 289.04 K
AEM Agnico Eagle Mines Ltd 31.3266 0.9699 3.2 1.31 M 41.03 M
EMA-PC Emera Srs C Cum Rr Prf 12.7079 0.392 3.18 13.4 K 170.32 K
MFC-PM Manulife Financial Corp Pref M 14.0576 0.4236 3.11 24.05 K 338.11 K
TRP-PA TC Energy Corp Pref Series 1 11.7781 0.3462 3.03 24.66 K 290.4 K
AETR Aetherion Technologies Inc. 65.00 1.90 3.01 5.71 K 371.41 K
WPRT Westport Fuel Systems Inc 65.00 1.90 3.01 5.71 K 371.41 K
WPK Winpak Ltd 31.5791 0.9068 2.96 46.03 K 1.45 M
PAAS Pan American Silver Corp 9.8159 0.2724 2.85 199.52 K 1.96 M
MRT-UN Morguard Real Estate Investment Trust 8.4333 0.2268 2.76 45.05 K 379.89 K
SII Sprott Inc 17.5596 0.4674 2.73 10.37 K 182.09 K
PPL-PG Pembina Pipeline Corp Pref G 12.8437 0.3409 2.73 6.41 K 82.37 K
TRP-PD TC Energy Corp Pref Series 7 12.8875 0.3349 2.67 28.22 K 363.63 K
CRRX Carerx Corp 7.8717 0.1968 2.56 950 7.48 K
QSP-UN Restaurant Brands International Limited Partnership 34.8981 0.8531 2.51 23.6 K 823.6 K
FLNT Flint Corp 16.40 0.40 2.5 750 12.3 K
IFC-PA Intact Financ 1 Cl A Non Cum Prf 11.2663 0.2657 2.42 17.57 K 198.01 K
RCH Richelieu Hardware Ltd 18.2774 0.4234 2.37 13.36 K 244.11 K
CKI Clarke Inc 7.1018 0.1621 2.34 32.9 K 233.65 K
MCB Mccoy Global Inc 3.8156 0.0818 2.19 104 K 396.82 K
ENB-PY Enbridge Inc Pref 3 10.2784 0.2185 2.17 20.42 K 209.84 K
SLF Sun Life Financial Inc 26.5035 0.563 2.17 2.23 M 59.14 M
WPM Wheaton Precious Metals Corp 20.742 0.4387 2.16 1.08 M 22.44 M
AC Air Canada 11.43 0.24 2.14 1.24 M 14.2 M
BEP-UN Brookfield Renewable Partners L.P 10.4286 0.2178 2.13 562.21 K 5.86 M
BPF-UN Boston Pizza Royalties Income Fund 9.492 0.197 2.12 34.51 K 327.61 K
NA-PS National Bank of Canada Pref S 14.061 0.2901 2.11 18.35 K 258.05 K
BCE-PF BCE Inc Pref AF 9.7433 0.2008 2.1 17.02 K 165.79 K
KMP-UN Killam Apartment Real Estate Investment Trust 6.7519 0.1391 2.1 108.05 K 729.51 K
BN Brookfield Corporation 13.0222 0.2666 2.09 4.97 M 64.66 M
RIC Richmont Mines 10.1412 0.2054 2.07 9.52 K 96.55 K
GDL Goodfellow Inc 4.7327 0.0947 2.04 7.9 K 37.39 K
GFP Greenfirst Forest Products Inc 4.8733 0.0975 2.04 1.67 K 8.15 K
BHC Bausch Health Companies Inc 265.45 5.25 2.02 412.84 K 109.59 M
QSR Restaurant Brands International Inc 36.3399 0.7133 2 340.1 K 12.36 M
TCL-B Transcontinental Inc 10.6791 0.2087 1.99 2.9 K 30.97 K
CMG Computer Modelling Group Ltd 9.0782 0.1678 1.88 52.8 K 479.33 K
T Telus Corp 12.0704 0.22 1.86 2.62 M 31.65 M
FTS-PM Fortis Inc Pref M 14.1476 0.2577 1.86 27.62 K 390.76 K
EMA-PA Emera Inc Pref A 11.5082 0.2093 1.85 7.76 K 89.36 K
TPX-B Molson Coors Canada Inc 68.5858 1.2398 1.84 54.87 K 3.76 M
CP Canadian Pacific Kansas City Ltd 41.5834 0.7444 1.82 1.88 M 78.34 M
ENB-PB Enbridge Cumulative Red B Prf 9.9145 0.1742 1.79 37.69 K 373.68 K
MFC Manulife Fin 13.9468 0.2435 1.78 5.23 M 72.94 M
TRP-PE TC Energy Corp Pref Series 9 13.0181 0.2269 1.77 43.2 K 562.39 K
BOS Airboss America J 11.8995 0.2044 1.75 13.99 K 166.47 K
BBD-PD Bombardier Inc Pref D 3.774 0.0648 1.75 3.34 K 12.61 K
ENB-PF Enbridge F Cum Redeemable Prf 9.7508 0.1669 1.74 23.02 K 224.43 K
MFC-PN Manulife Financial Corp Pref N 14.1455 0.2417 1.74 1.9 K 26.88 K
ENB-PT Enbridge Srs R Cum Red Prf 10.2814 0.1742 1.72 8.38 K 86.15 K
ENB-PP Enbridge Srs P Cum Red Prf 10.2537 0.1709 1.69 11.04 K 113.21 K
CPH Cipher Pharmaceuticals Inc 12.64 0.21 1.69 63.1 K 797.58 K
BN-PFG Brookfield Corporation 14.1052 0.2339 1.69 12.32 K 173.73 K
OGC Oceanagold Corp 6.7731 0.112 1.68 510.93 K 3.46 M
TRI-PB Thomson Reuters Corp Sr B Prf 8.9177 0.1467 1.67 5.2 K 46.37 K
BIP-UN Brookfield Infrastructure Partners L.P 12.6428 0.2074 1.67 209.62 K 2.65 M
AOV Amotiv Limited 7.40 0.12 1.65 177.93 K 1.32 M
GUD Knight Therapeutics Inc 7.40 0.12 1.65 177.9 K 1.32 M
WTE Westshore Terminals Investment Corp 18.8944 0.3058 1.65 191.52 K 3.62 M
PWF-PP Power Fi 4.40% Non Cum 5 Yr P Prf 12.3786 0.1997 1.64 4.83 K 59.76 K
BCE-PT Bce Inc Pref T 9.2662 0.1474 1.62 2.58 K 23.86 K
FTS-PK Fortis Inc Pref K 11.8609 0.1866 1.6 5.8 K 68.79 K
DOL Dollarama Inc 22.8573 0.3595 1.6 1.37 M 31.34 M
FM First Quantum Minerals Ltd 18.0794 0.2834 1.59 2.22 M 40.12 M
BN-PFC Brookfield Corporation 12.2197 0.1904 1.58 30.45 K 372.1 K
BCE-PC BCE Inc Pref AC 8.7455 0.1357 1.58 3.6 K 31.48 K
ENB-PJ Enbridge Inc Pref 7 10.4891 0.1614 1.56 12.87 K 135.02 K
IFP Interfor Corp 15.9171 0.2442 1.56 101.4 K 1.61 M
QBR-A Quebecor Inc 12.9389 0.1979 1.55 200 2.59 K
PBH Premium Brands Holdings Corp 22.6162 0.343 1.54 199.33 K 4.51 M
CG Centerra Gold Inc 3.1097 0.046 1.5 688.9 K 2.14 M
DOO Brp Inc 24.7309 0.3533 1.45 26.1 K 645.48 K
ENB-PFE Enbridge Inc Pref 13 12.8649 0.1835 1.45 12.58 K 161.88 K
ENB-PFC Enbridge Inc Pref 11 11.4728 0.1634 1.44 9.9 K 113.64 K
PPL-PC Pembina Pipeline Corp Pref C 11.1795 0.1588 1.44 6.25 K 69.87 K
KBL Kbro Linen Inc 35.7315 0.5075 1.44 5.7 K 203.67 K
BRE Bridgemarq Real Estate Services Inc 5.2085 0.0733 1.43 2.5 K 13.02 K
TA-PD Transalta A Cum Red Rat Rst Prf 7.1426 0.0994 1.41 14.38 K 102.73 K
CJT Cargojet Inc 22.1877 0.3045 1.39 12.8 K 284 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNWO Light & Wonder, Inc. 13.61 6.04 B 0.64 4.93 2.66 M 36.23 M
EARI Entertainment Arts Research Inc 4.68 1.11 M 0.08 1.74 1.13 K 5.3 K
AMBS Amarantus BioScience Holdings Inc 7.02 63.04 K 0.12 1.74 15.59 K 109.42 K
ASHI Vapor Hub International Inc. 4.68 60.28 K 0.38 8.84 1.87 K 8.74 K
ERINQ Erin Energy Corporation 5.20 21.53 K 0.05 0.97 246.34 K 1.28 M
AXPWQ Axion Power International Inc 516.60 9.6 K 37.80 7.89 268 138.45 K
CGIP Celadon Group Inc 24.2802 5.66 K 0.4721 1.98 226.88 K 5.51 M
STTO SITO Mobile Ltd. 3.15 5.13 K 0.06 1.94 4.73 K 14.89 K
EVKG Ever-Glory International Group Inc. 5.78 2.92 K 0.05 0.87 8.1 K 46.82 K
SIMPQ Simply Inc 630.00 1.55 K 62.50 11.01 2.69 K 1.7 M
MDLM Medley Management Inc 70.6547 612 0.9152 1.31 1.66 K 117.15 K
RTNB root9B Holdings Inc 26.85 610 0.30 1.13 6.83 K 183.36 K
SPDC Speed Commerce Inc 4.2416 603 0.2288 5.7 78.6 K 333.4 K
PRXIQ Premier Exhibitions Inc 4.6041 491 0.0541 1.19 152 699.82
ECEZ Ecosciences Inc 4500.00 251 444.00 10.95 5 22.5 K
EVIO EVIO Inc 6.05 3.05 101.67 1.3 K 7.86 K
PBYA ProBility Media Corporation 6.00 0.60 11.11 290 1.74 K
HMNY Helios and Matheson Analytics Inc 637.25 44.75 7.55 47 29.95 K
ESINQ ITT Educational Services Inc 4.15 0.11 2.72 840.17 K 3.49 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KEEK Personas Social Incorporated 37.50 15.50 70.45 132.94 K 4.99 M
INTR Intrepid Metals Corp. 5.00 1.00 25 42 210
GORO Goldgroup Mining Inc. 4.00 0.40 11.11 1.5 K 6.02 K
OGW Ongwe Minerals Inc. 4.80 0.48 11.11 1.81 K 8.7 K
IFOS Itafos Inc 11.1553 0.9296 9.09 19.11 K 213.19 K
EGT Eguana Technologies Inc 3.20 0.20 6.67 48.22 K 154.3 K
SRC Stakeholder Gold Corp 8.80 0.40 4.76 675 5.94 K
RX BioSyent Inc 7.7098 0.3372 4.57 50.1 K 386.26 K
CTEK CLEANTEK Industries Inc 70.5882 2.9411 4.35 629 44.4 K
FMS Focus Graphite Inc 3.20 0.10 3.23 30.81 K 98.59 K
RET-A Reitmans (Canada) Limited 5.7228 0.0829 1.47 9.11 K 52.16 K
HEM Hemostemix Inc 17.20 0.20 1.18 675 11.61 K
© 2026 - CastFwd Corp.