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

Gainer Valuations for 14 May 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 51.2441 36.81 B 0.4745 0.93 481.8 K 24.69 M
GSAT Globalstar 38.85 11.11 B 0.30 0.78 184.61 K 7.17 M
SIM Grupo Simec S.A. DE C.V. ADR 8.3326 3.74 B 0.14 1.71 7.45 K 62.04 K
SEB Seaboard Corporation 3322.9194 3.62 B 117.9717 3.68 500 1.66 M
NHC National Healthcare Corp 45.0974 3.29 B 0.5188 1.16 16.2 K 730.58 K
PRK Park National Corp 54.9867 3.26 B 0.2829 0.52 16.9 K 929.28 K
UUUU Energy Fuels Inc 5.11 1.94 B 0.11 2.2 19.32 K 98.72 K
ESBA Empire State Realty Op LP 14.4992 1.46 B 0.2325 1.63 64 K 927.95 K
TMP Tompkinstrustco 36.8834 1.45 B 0.3941 1.08 18.4 K 678.65 K
OGCP Empire State Realty Op LP Se 14.3154 1.42 B 0.1441 1.02 24.05 K 344.36 K
FISK Empire State Realty Op LP Se 14.2463 1.41 B 0.1197 0.85 10.72 K 152.69 K
USAS Americas Silver Corp 6.30 1.11 B 0.30 5 2.15 K 13.56 K
VKI Invesco Advantage Muni Income Trust II 6.109 382.16 M 0.0641 1.06 67.3 K 411.14 K
EVI Evi Industries Inc 3.8645 281.86 M 0.0361 0.94 17.5 K 67.63 K
NBH Neuberger Berman Intermediate Fund Inc 8.4609 276.68 M 0.0725 0.86 28.6 K 241.98 K
GENC Gencor Industries IN 6.3733 251.53 M 0.08 1.27 9.63 K 61.39 K
ELLO Ellomay Capital Ltd 8.2227 239.97 M 0.0486 0.59 2.56 K 21.08 K
CMT Core Molding Technologies Inc 24.4603 191.46 M 0.9198 3.91 292.7 K 7.16 M
ESP Espey Mfg. & Electronics 18.5993 147.09 M 0.3747 2.06 2.7 K 50.22 K
SIF Sifco Industries 14.22 128.63 M 0.42 3.04 11.6 K 164.95 K
OPHC Optimumbank Hlds 10.40 114.3 M 0.10 0.97 744 7.74 K
GLU Gabelli Global Utility 8.9819 113.79 M 0.0607 0.68 17.3 K 155.39 K
MHH Mastech Holdings Inc 4.695 77.23 M 0.04 0.86 15.17 K 71.22 K
IOR Income Opportunity Realty Trust 6.96 73.2 M 0.0971 1.41 25.41 K 176.87 K
SDEV Stablecoin Development Corporation 60730.9336 65.07 M 4048.7305 7.14 5 303.65 K
WYY Widepoint Corp 14.80 62.39 M 0.20 1.37 15.69 K 232.18 K
WWR Westwater Resources 810.00 52.86 M 30.00 3.85 549 444.69 K
IBIO Ibio Inc 4250.00 51.03 M 50.00 1.19 67 284.75 K
GRF Eagle Capital Growth Fund 4.2353 41.43 M 0.053 1.27 100 423.53
FSP Franklin Street Properties 6.592 40.53 M 0.0955 1.47 183.3 K 1.21 M
XTNT Xtant Medical Holdings Inc 46.20 39.06 M 0.60 1.32 879 40.61 K
NNVC Nanoviricides Inc 33.60 33.97 M 1.40 4.35 11.18 K 375.48 K
CKX Ckx Lands 15.0056 33.67 M 0.2833 1.92 136 2.04 K
COHN Cohen & CO Inc 5.982 32.45 M 0.0399 0.67 2.02 K 12.1 K
TOON Kartoon Studios Inc 87.00 31.6 M 3.00 3.57 53 4.61 K
RVP Retractable Technologies 4.25 16.63 M 0.13 3.16 17.1 K 72.67 K
CVR Chicago Rivet & Machine Company 22.6324 9.28 M 0.5042 2.28 300 6.79 K
INUV Inuvo Inc 27.30 6.46 M 3.90 16.67 121.04 K 3.3 M
PLAG Planet Green Holdings Corp 347.50 5.18 M 5.00 1.46 95 33.01 K
OPTT Ocean Power Tech Inc 126.00 3.75 M 2.00 1.61 126.48 K 15.94 M
AUMN Golden Minerals Company 10.385 3.4 M 0.385 3.85 5.53 K 57.4 K
TPHS Trinity Pl Hlds Inc 7.9169 1.97 M 0.1991 2.58 527 4.17 K
OGEN Oragenics Inc 14940.00 1.6 M 1440.00 10.67 6 89.64 K
ENSV Enservco Corpporation 27.15 29.09 K 0.45 1.69 2.25 K 61.22 K
SCPX Scorpius Holdings Inc 85253.8516 12.23 K 3730.7266 4.58 4 341.02 K
PW-P-A Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock 22.2681 0.891 4.17 1.59 K 35.32 K
PCG-P-C Pacific Gas & Electric Company. 5% 1st Preferred Stock 23.6735 0.3637 1.56 408 9.66 K
PCG-P-E Pacific Gas & Electric Company. 5% 1st A Preferred Stock 22.0618 0.3321 1.53 300 6.62 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 23.9315 0.3301 1.4 409 9.79 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 17.465 1.1 B 0.244 1.42 63.92 K 1.12 M
CC Cocoa 3088.00 32.00 1.05 4.55 K 14.06 M
KC Coffee 135.65 1.25 0.93 3 406.95
FC Feeder Cattle 189.80 1.325 0.7 3.78 K 717.06 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 28.7929 5.1 T 0.6565 2.33 180.81 M 5.21 B
MSFT Microsoft Corporation 41.6814 4.05 T 0.9369 2.3 32.98 M 1.37 B
GOOGL Alphabet Inc Class A 27.2349 3.54 T 0.4815 1.8 31.74 M 864.33 M
GOOG Alphabet Inc Class C 26.7008 3.52 T 0.4354 1.66 28.08 M 749.71 M
AMZN Amazon.com Inc 21.614 2.89 T 0.2705 1.27 37.77 M 816.35 M
META Meta Platforms Inc 80.7364 1.64 T 2.9072 3.74 49.44 M 3.99 B
AVGO Broadcom Inc. 9.7325 1.53 T 0.2921 3.09 23.28 M 226.56 M
WMT Walmart Inc. 21.4037 1 T 0.1522 0.72 18.51 M 396.2 M
ASML ASML Holding N.V. ADR 99.8738 583.23 B 1.8064 1.84 729.14 K 72.82 M
INTC Intel Corp 25.6631 315.55 B 0.2568 1.01 21.1 M 541.46 M
AZN Astrazeneca Plc ADR 47.8599 293.73 B 0.512 1.08 843.1 K 40.35 M
LRCX Lam Research Corp 6.7079 276.95 B 0.0866 1.31 16.78 M 112.58 M
PANW Palo Alto Networks Inc 25.6183 270.81 B 0.3717 1.47 6.15 M 157.58 M
TXN Texas Instruments 41.1658 270.37 B 0.6811 1.68 4.11 M 169.16 M
NFLX Netflix Inc 8.3836 262.6 B 0.0963 1.16 88.99 M 746.03 M
AMGN Amgen Inc 118.3538 251.65 B 2.6231 2.27 2.72 M 321.62 M
LIN Linde Plc 98.8942 238.88 B 2.2959 2.38 1.52 M 149.85 M
GILD Gilead Sciences Inc 75.1206 210.01 B 1.6234 2.21 12.76 M 958.64 M
KLAC K L A-Tencor Corp 48.7512 197.24 B 0.7967 1.66 1.46 M 71.19 M
PEP Pepsico Inc 70.2831 193.35 B 1.1404 1.65 4.02 M 282.43 M
ADI Analog Devices 50.7973 191.24 B 0.9294 1.86 1.92 M 97.47 M
QCOM Qualcomm Inc 51.5405 183.47 B 0.5773 1.13 10.95 M 564.15 M
ISRG Intuitive Surg Inc 55.8166 162.71 B 0.4328 0.78 2.72 M 151.71 M
MRVL Marvell Technology Inc 12.8534 139.1 B 0.1173 0.92 3.99 M 51.29 M
SBUX Starbucks Corporation 40.5617 124.77 B 0.7742 1.95 7.34 M 297.71 M
BKNG Booking Holdings Inc 46.7306 121.59 B 0.4845 1.05 12.66 M 591.73 M
ADP Automatic Data Processing, Inc. 69.0922 119.24 B 1.3191 1.95 1.89 M 130.75 M
STX Seagate Technology 35.0437 116.19 B 0.5126 1.48 1.52 M 53.21 M
SNY Sanofi-Aventis S.A. ADR 34.0765 115.3 B 0.6038 1.8 806.9 K 27.5 M
CME CME Group Inc 61.8926 109 B 0.6119 1 1.03 M 63.52 M
WDC Western Digital Cp 62.5469 108.47 B 1.5572 2.55 1.72 M 107.34 M
MAR Marriot International 72.377 107.42 B 1.7066 2.41 1.85 M 133.71 M
EQIX Equinix Inc 202.2493 104.38 B 1.3384 0.67 408.4 K 82.6 M
REGN Regeneron Pharmaceuticals 488.1323 95.17 B 13.8763 2.93 787.7 K 384.5 M
ADBE Adobe Systems Inc 79.43 92.36 B 2.35 3.05 3.07 M 243.7 M
CDNS Cadence Design Systems, Inc. 19.26 92.34 B 0.27 1.42 3.61 M 69.6 M
INTU Intuit Inc 95.4333 90.39 B 1.4523 1.55 1.13 M 108.29 M
FTNT Fortinet Inc 7.77 89.98 B 0.082 1.07 8.9 M 69.17 M
SNPS Synopsys Inc 48.72 89.49 B 0.49 1.02 541.21 K 26.37 M
MNST Monster Beverage Cp 22.1066 89.41 B 0.45 2.08 13.22 M 292.18 M
CTAS Cintas Corp 19.0134 88.61 B 0.2166 1.15 2.18 M 41.39 M
MDLZ Mondelez Intl Inc 31.2411 84.1 B 0.5772 1.88 12.28 M 383.78 M
NTES Netease Inc ADR 23.1876 83.01 B 1.7832 8.33 15.27 M 353.97 M
MELI MercadoLibre Inc 145.435 77.7 B 2.1104 1.47 282.63 K 41.11 M
HON Honeywell International Inc. Common Stock 76.1392 72.58 B 1.4308 1.92 5.5 M 419.13 M
ORLY O'Reilly Automotive 14.8187 72.25 B 0.18 1.23 6.85 M 101.5 M
AEP American Electric Power Company 37.6594 69.88 B 0.5605 1.51 2.31 M 86.86 M
KMB Kimberly-Clark Corp 76.5889 68.68 B 0.8372 1.11 1.18 M 90.6 M
MPWR Monolithic Power Sys 48.2309 67.69 B 0.7619 1.61 218.9 K 10.56 M
NXPI Nxp Semiconductors 90.758 64.63 B 0.9017 1 1.9 M 172.56 M
FAST Fastenal Company 8.1307 62.61 B 0.0827 1.03 5.84 M 47.51 M
NDAQ Nasdaq Inc 14.3506 60.65 B 0.1953 1.38 1.63 M 23.33 M
IDXX Idexx Laboratories 66.64 55.67 B 1.27 1.94 560.43 K 37.35 M
MSTR Strategy 17.982 53.16 B 0.239 1.35 444.49 K 7.99 M
EBAY Ebay Inc 22.4359 53.11 B 0.4815 2.19 14.51 M 325.65 M
CCEP Coca-Cola Europacific Partners Plc 21.6487 51.56 B 0.5274 2.5 1.28 M 27.81 M
XEL XCEL Energy Inc 23.7192 51.46 B 0.4464 1.92 4.32 M 102.37 M
KDP Keurig Dr Pepper Inc 9.6355 50.27 B 0.0806 0.84 993.9 K 9.58 M
FITB Fifth Third Bancorp 14.1461 49.12 B 0.096 0.68 6.04 M 85.51 M
EXC Exelon Corp 16.3347 47.24 B 0.2192 1.36 7.19 M 117.38 M
TRI Thomson Reuters Corporation Common Shares 31.0712 46.94 B 0.5185 1.7 792.6 K 24.63 M
ROP Roper Industries 165.4017 46.71 B 2.0447 1.25 443.49 K 73.35 M
WDAY Workday Inc 90.85 45.84 B 1.66 1.86 2.25 M 204.27 M
COHR Coherent Inc 18.74 44.35 B 0.62 3.42 241.1 K 4.52 M
PAYX Paychex Inc 35.9109 40.85 B 0.6905 1.96 1.55 M 55.68 M
UAL United Airlines Holdings Inc 61.75 39.11 B 0.52 0.85 3.72 M 229.89 M
TER Teradyne Inc 19.3018 38.41 B 0.2794 1.47 2.56 M 49.44 M
JD Jd.com Inc ADR 30.3568 38.33 B 0.5639 1.89 7.2 M 218.44 M
BIIB Biogen Inc 394.35 37.67 B 4.31 1.11 1.61 M 635.93 M
ACGL Arch Capital Grp Ltd 20.1115 35.2 B 0.2979 1.5 1.3 M 26.16 M
NTAP Netapp Inc 27.2804 34.58 B 0.5006 1.87 3.47 M 94.69 M
ERIC Ericsson ADR 8.4484 34.35 B 0.118 1.42 1.55 M 13.12 M
FISV Fiserv Inc 39.5232 33.8 B 0.3372 0.86 2.2 M 86.86 M
RYAAY Ryanair Hlds Plc ADR 25.2875 31.98 B 0.3926 1.58 1.53 M 38.79 M
EXPE Expedia Group Inc 98.1444 30.75 B 2.0262 2.11 1.11 M 108.46 M
DXCM Dexcom 17.2325 30.24 B 0.29 1.71 2.28 M 39.26 M
WTW Weight Watchers International, Inc 106.9447 30.16 B 1.1002 1.04 214.16 K 22.9 M
CPRT Copart Inc 4.43 30.06 B 0.05 1.14 4.17 M 18.47 M
KHC Kraft Heinz Company 53.2627 28.91 B 1.1276 2.16 3.14 M 167.44 M
FLEX Flextronics Intl Ltd 9.1031 28.88 B 0.2946 3.34 3.1 M 28.19 M
CINF Cincinnati Financial 37.6318 28.58 B 0.3827 1.03 326.2 K 12.28 M
CTSH Cognizant Tech Sol 56.2935 28.43 B 1.7377 3.19 3.82 M 215.21 M
TCOM Trip.com Group Ltd ADR 35.398 27.73 B 2.8761 8.84 24.09 M 852.78 M
BIDU Baidu Inc ADR 190.27 27.58 B 1.09 0.58 3.39 M 645.32 M
FWONK Liberty Media F1 Series K 26.6042 27.5 B 0.1628 0.62 636.93 K 16.95 M
ON On Semiconductor 12.44 26.9 B 0.07 0.57 3.26 M 40.52 M
CASY Casey's General Stor 77.0326 25.58 B 0.7748 1.02 245.11 K 18.88 M
INSM Insmed Inc 22.84 25.47 B 0.55 2.47 367.29 K 8.39 M
INCY Incyte Corp 106.78 24.85 B 2.52 2.42 1.2 M 128.12 M
PFG Principal Financial Group Inc 34.7049 24.51 B 0.227 0.66 989.8 K 34.35 M
EXPD Expeditors Intl 41.3095 24.48 B 0.4602 1.13 864.8 K 35.72 M
TROW T Rowe Price Group 55.1428 23.64 B 0.5381 0.99 799.4 K 44.08 M
VTRS Viatris Inc 57.9741 23.53 B 0.5511 0.96 4.67 M 270.83 M
ENTG Entegris Inc 13.1842 21.4 B 0.1244 0.95 446.26 K 5.88 M
PTC Ptc Inc 39.70 21.28 B 0.71 1.82 544.38 K 21.61 M
VNOM Viper Energy LP 10.5056 20.99 B 0.398 3.94 23.96 K 251.71 K
ALNY Alnylam Pharmaceuticals 115.87 20.98 B 1.48 1.29 555.7 K 64.39 M
JBHT J B Hunt Transport 79.2819 20.91 B 1.7483 2.25 1.02 M 81.19 M
CDW CDW Corporation 32.8674 20.54 B 0.3343 1.03 682.9 K 22.45 M
EVRG Evergy Inc 24.1976 20.29 B 0.229 0.96 849.8 K 20.56 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 60.6951 1.26 T 0.6314 1.05 3.36 M 204.2 M
BRK-B Berkshire Hathaway Inc (Class B) 145.78 1.23 T 1.52 1.05 2.33 M 339.14 M
BRK-A Berkshire Hathaway Inc (Class A) 219270.00 1.22 T 2070.00 0.95 144 31.57 M
WMT Walmart Stores 21.455 1 T 0.1527 0.72 18.51 M 397.14 M
JPM JP Morgan Chase & Company 49.4874 908.43 B 0.3971 0.81 11.86 M 586.7 M
V Visa Inc 64.9033 789.02 B 1.2517 1.97 6.49 M 421.29 M
JNJ Johnson & Johnson 75.1019 679.13 B 0.9441 1.27 5.45 M 409.61 M
MA Mastercard Inc 87.9303 571.33 B 1.2369 1.43 3.47 M 304.89 M
ABBV Abbvie Inc 42.1165 518.44 B 0.4277 1.03 5.87 M 247.18 M
KO Coca-Cola Company 29.3725 413.11 B 0.3185 1.1 9.96 M 292.58 M
CVX Chevron Corp 67.6367 411.23 B 0.4677 0.7 9.75 M 659.57 M
PG Procter & Gamble Company 62.8934 390.13 B 0.6791 1.09 5.63 M 354.35 M
ORCL Oracle Corporation 38.5533 373.47 B 0.5125 1.35 7.29 M 281.17 M
MRK Merck & Company 40.5527 366.73 B 0.407 1.01 7.47 M 302.9 M
UNH Unitedhealth Group Inc 99.6974 356.28 B 2.2457 2.3 4.77 M 475.7 M
HD Home Depot 86.3343 352.6 B 0.5784 0.67 3.82 M 329.43 M
GE General Electric Company 113.0661 348.14 B 0.825 0.74 5.63 M 636.44 M
NVS Novartis Ag ADR 62.1603 309.15 B 0.7359 1.2 1.09 M 67.52 M
HSBC HSBC Holdings Plc ADR 26.9947 308.53 B 0.1941 0.72 1.81 M 48.78 M
PM Philip Morris International Inc 50.4627 301 B 1.3141 2.67 6.19 M 312.18 M
MS Morgan Stanley 28.1823 292.81 B 0.266 0.95 7.29 M 205.49 M
SAP SAP Ag ADR 63.97 274.03 B 1.2832 2.05 1.31 M 83.77 M
TMO Thermo Fisher Scientific Inc 126.8267 267.38 B 1.2092 0.96 1.3 M 165.43 M
RTX Raytheon Technologies 58.6308 264.91 B 0.8711 1.51 4.34 M 254.23 M
BABA Alibaba Group Holding ADR 85.8069 262.16 B 0.8445 0.99 12.09 M 1.04 B
GS Goldman Sachs Group 162.6152 261.39 B 0.955 0.59 1.96 M 318.24 M
BML-PH Bank of America Corporation 11.6159 260.69 B 0.0603 0.52 12.44 K 144.53 K
TM Toyota Motor Corp Ltd 106.5818 257.37 B 1.0275 0.97 150.46 K 16.04 M
WFC Wells Fargo & Company 41.2555 256.63 B 0.3239 0.79 11.03 M 454.86 M
BAC-PL Bank of America Corporation 605.3589 244.93 B 3.0223 0.5 1.23 K 744.59 K
ANET Arista Networks Inc 4.3069 235.21 B 0.1625 3.92 21.65 M 93.24 M
IBM International Business Machines 106.3194 232.6 B 1.0812 1.03 2.55 M 271.25 M
BML-PJ Bank of America Corporation 12.6158 227.9 B 0.0695 0.55 7.11 K 89.65 K
AXP American Express Company 69.0461 217.47 B 0.761 1.11 4.45 M 307.31 M
DIS Walt Disney Company 100.099 205.68 B 0.6739 0.68 4.66 M 466.66 M
C Citigroup Inc 40.3114 201.88 B 0.2953 0.74 14.25 M 574.47 M
APH Amphenol Corp 13.0891 199.29 B 0.2546 1.98 2.94 M 38.42 M
TTE Totalenergies Se ADR 23.1572 193.21 B 0.13 0.56 1.06 M 24.47 M
ABT Abbott Laboratories 39.44 191.4 B 1.329 3.49 8.23 M 324.43 M
BLK Blackrock Inc 282.4731 187.58 B 4.821 1.74 419.02 K 118.36 M
DE Deere & Company 76.1448 186.39 B 1.2964 1.73 1.95 M 148.42 M
NVO Novo Nordisk A/S ADR 48.818 182.45 B 0.7492 1.56 613.76 K 29.96 M
NEE Nextera Energy 20.5945 182.17 B 0.1793 0.88 7.29 M 150.21 M
WELL Welltower Inc 47.2143 181.46 B 0.7034 1.51 1.83 M 86.18 M
SAN Banco Santander ADR 4.8374 179.65 B 0.0446 0.93 6.09 M 29.45 M
CRM Salesforce.com Inc 71.8255 176.9 B 1.0742 1.52 3.2 M 229.81 M
BUD Anheuser-Busch Inbev S.A. ADR 100.4047 167.55 B 1.5546 1.57 1.01 M 101.12 M
PFE Pfizer Inc 19.9252 166.61 B 0.2407 1.22 18.86 M 375.81 M
DHR Danaher Corp 35.6793 165.29 B 0.199 0.56 14.24 M 507.9 M
SONY Sony Group Corp ADR 5.8099 158.03 B 0.0342 0.59 11.1 M 64.52 M
BX Blackstone Inc 24.6983 154.27 B 0.2924 1.2 3.36 M 82.89 M
ACN Accenture Plc 80.2405 150.27 B 1.0757 1.36 1.5 M 120.73 M
SCCO Southern Copper Corp 21.7939 150.2 B 0.3897 1.82 1.28 M 27.84 M
T American Telephone and Telegraph Inc. 14.0357 146.86 B 0.0946 0.68 23.91 M 335.58 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.6834 145.42 B 0.1037 1.86 2.03 M 11.56 M
UL Unilever Plc ADR 36.0743 143.44 B 0.5532 1.56 732.78 K 26.43 M
ETN Eaton Corp 55.7659 139.59 B 0.5235 0.95 2.77 M 154.33 M
CB Chubb Ltd 87.2695 138.87 B 1.1171 1.3 1.38 M 120.75 M
BA Boeing Company 131.044 136.6 B 2.0725 1.61 3.5 M 458.1 M
SPGI S&P Global Inc 95.0576 136.57 B 0.7458 0.79 1.07 M 102.17 M
LMT Lockheed Martin Corp 143.7044 135.87 B 1.526 1.07 1 M 144.35 M
HDB Hdfc Bank Ltd ADR 11.8059 132.77 B 0.1418 1.22 2.62 M 30.96 M
PGR Progressive Corp 20.1571 131.82 B 0.287 1.44 2.93 M 58.99 M
MDT Medtronic Inc 57.4831 131.48 B 1.0552 1.87 3.88 M 222.87 M
BTI British American Tobacco Industries ADR 28.1549 129.11 B 0.4194 1.51 314 K 8.84 M
PLD Prologis Inc 29.1184 126.93 B 0.2603 0.9 2.93 M 85.45 M
MO Altria Group 28.5704 126.11 B 0.869 3.14 6.82 M 194.91 M
SYK Stryker Corp 83.984 124 B 2.0718 2.53 1.32 M 110.83 M
MCK Mckesson Corp 220.4888 122.31 B 6.537 3.06 1.46 M 322.51 M
PH Parker-Hannifin Corp 104.4403 120.64 B 1.1903 1.15 873.9 K 91.27 M
COF Capital One Financial Corp 69.1935 119.45 B 0.6717 0.98 2.39 M 165.43 M
CVS CVS Corp 73.8848 109.08 B 1.5579 2.15 4.29 M 316.92 M
SO Southern Company 27.491 108.94 B 0.2184 0.8 4.83 M 132.83 M
NOW Servicenow Inc 76.05 106.66 B 0.94 1.25 1.57 M 119.53 M
MPC Marathon Petroleum Corp 37.3826 106.16 B 0.8676 2.38 3.74 M 139.95 M
HCA Hca Holdings Inc 73.3908 105.47 B 1.2438 1.72 2.87 M 210.96 M
GSK Glaxosmithkline Plc ADR 26.5111 103.31 B 0.271 1.03 3.08 M 81.66 M
DUK Duke Energy Corp 48.4816 99.88 B 0.6743 1.41 5.11 M 247.82 M
GLW Corning Inc 16.0301 99.88 B 0.2175 1.38 5.99 M 96.04 M
VLO Valero Energy Corp 39.3029 99.49 B 0.9926 2.59 5.1 M 200.63 M
PSX Phillips 66 54.8678 98.7 B 0.9545 1.77 2.66 M 145.86 M
GD General Dynamics Corp 110.9632 97.84 B 1.5116 1.38 875.5 K 97.15 M
MMM 3M Company 95.7403 97.47 B 1.0797 1.14 2.95 M 281.97 M
BN Brookfield Corporation 10.9492 95.92 B 0.0692 0.64 2.79 M 30.51 M
USB U.S. Bancorp 30.0449 94.96 B 0.1625 0.54 4.15 M 124.61 M
UPS United Parcel Service 67.8988 94.48 B 1.3287 2 5.97 M 405.11 M
ING ING Groep N.V. ADR 9.1216 94.32 B 0.1824 2.04 2.39 M 21.8 M
WM Waste Management 40.2006 94.08 B 0.283 0.71 1.43 M 57.66 M
TT Trane Technologies Plc 45.4387 92.06 B 1.3337 3.02 3.38 M 153.59 M
PNC PNC Bank 66.9682 91.77 B 0.543 0.82 2.41 M 161.55 M
KKR KKR & Co. LP 18.245 90.6 B 0.1115 0.61 2.19 M 40.04 M
ELV Elevance Health Inc 136.7372 90.37 B 1.034 0.76 2.11 M 288.03 M
RCL Royal Caribbean Cruises Ltd 65.1421 90.13 B 2.3887 3.81 3.1 M 202.18 M
FCX Freeport-Mcmoran Inc 20.357 89.51 B 0.1697 0.84 14.06 M 286.22 M
SPG Simon Property Group 107.8788 88.46 B 1.9969 1.89 911.7 K 98.35 M
MCO Moody's Corp 97.3386 88.12 B 1.3697 1.43 913.12 K 88.88 M
AMT American Tower Corp 72.3481 87.65 B 1.4269 2.01 2.02 M 145.91 M
MSI Motorola Solutions 50.1773 87.29 B 0.4532 0.91 906.8 K 45.5 M
SHW Sherwin-Williams Company 87.8196 86.47 B 1.0159 1.17 1.44 M 126.07 M
ECL Ecolab Inc 102.4871 86.03 B 1.7495 1.74 854.98 K 87.62 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
XAU Goldmoney Inc 18.4169 5.2271 39.63 356.41 K 6.56 M
IVQ-U Invesque Inc 4.3897 0.8779 25 1.2 K 5.27 K
MSCL Satellos Bioscience Inc 16.80 2.40 16.67 1.25 K 21.07 K
WILD Wildbrain Ltd 9.0375 0.8653 10.59 1.58 M 14.24 M
ELVA Electrovaya Inc 4.25 0.35 8.97 36.76 K 156.23 K
USA Americas Silver Corp 7.80 0.60 8.33 17.42 K 135.85 K
GIL Gildan Activewear Inc 32.2092 1.8413 6.06 1.41 M 45.45 M
MCB Mccoy Global Inc 3.9064 0.1907 5.13 39.7 K 155.08 K
BBD-B Bombardier Inc Series B 67.00 3.25 5.1 321.34 K 21.53 M
SSRM Ssr Mining Inc 7.4989 0.3448 4.82 824.6 K 6.18 M
DR Medical Facilities Corp 9.4969 0.4245 4.68 83.03 K 788.53 K
IFP Interfor Corp 17.2975 0.77 4.66 397.5 K 6.88 M
STN Stantec Inc 29.9422 1.3271 4.64 248.42 K 7.44 M
OGC Oceanagold Corp 7.9766 0.3359 4.4 496.6 K 3.96 M
FIH-U Fairfax India Holdings Corporation 12.50 0.52 4.34 100.6 K 1.26 M
VCM Vecima Networks Inc 8.9065 0.366 4.29 19.5 K 173.68 K
EFN Element Fleet Management Corp 11.3667 0.4547 4.17 3.58 M 40.75 M
CPX-PA Capital Power Corporation Pref A 8.3956 0.3239 4.01 2.08 K 17.46 K
BBD-A Bombardier Inc 67.50 2.50 3.85 94.46 K 6.38 M
PPL-PO Pembina Pipeline Corp Pref Series 15 Class A 11.7507 0.3915 3.45 2.58 K 30.26 K
CGO Cogeco Inc Sv 34.6674 1.1009 3.28 8.49 K 294.26 K
VLN Velan Inc Sv 17.8236 0.5385 3.12 2.4 K 42.78 K
MRU Metro Inc 29.8464 0.8702 3 1.01 M 30.12 M
EXE Extendicare Inc 4.0441 0.1152 2.93 507.4 K 2.05 M
SWP Swiss Water Decaffeinated Coffee Inc 5.9407 0.1685 2.92 77.7 K 461.59 K
CRRX Carerx Corp 7.2814 0.1968 2.78 805 5.86 K
SGR-U Slate Grocery REIT 4.0747 0.1087 2.74 28.96 K 118 K
CYB Cymbria Corp Cl A 32.85 0.85 2.66 6.18 K 202.88 K
DRM Dream Unlimited Corp 16.0133 0.4094 2.62 21.3 K 341.08 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 9.2494 0.2343 2.6 9.94 K 91.94 K
WEED Canopy Growth Corp 19.90 0.50 2.58 2.85 K 56.71 K
TCS Tecsys Inc J 8.2453 0.2039 2.54 3.6 K 29.68 K
FTT Finning Intl 18.5007 0.4563 2.53 419.24 K 7.76 M
CAS Cascades Inc 5.2407 0.1287 2.52 101.19 K 530.33 K
CSU Constellation Software Inc 421.5491 10.1952 2.48 34.12 K 14.38 M
ATD Alimentation Couche-Tard Inc. 21.7871 0.5259 2.47 2.4 K 52.29 K
TC Tucows Inc 23.43 0.56 2.45 1.2 K 28.12 K
ORIO ORIO 12.6367 0.2938 2.38 533 6.74 K
EFR Energy Fuels Inc 6.12 0.14 2.34 14.4 K 88.13 K
KXS Kinaxis Inc 28.68 0.63 2.25 47.7 K 1.37 M
ELF E-L Financial 4.2949 0.094 2.24 552 2.37 K
ENGH Enghouse Systems Ltd 20.233 0.4386 2.22 140.7 K 2.85 M
WN George Weston Limited 28.1274 0.5979 2.17 327.15 K 9.2 M
CG Centerra Gold Inc 3.2983 0.069 2.14 513.5 K 1.69 M
AG First Majestic Silver Corp 6.3348 0.1283 2.07 417.28 K 2.64 M
CPX-PC Capital Powr Cum Rat Rest 3 Pref 10.5619 0.2123 2.05 3.37 K 35.6 K
QSP-UN Restaurant Brands International Limited Partnership 34.8179 0.6927 2.03 400 13.93 K
TRI Thomson Reuters Corp 37.5983 0.7305 1.98 903.2 K 33.96 M
HBM Hudbay Minerals Inc 11.5622 0.2231 1.97 490.1 K 5.67 M
CPX-PE Capital Power Corporation Pref E 10.293 0.1963 1.94 9.58 K 98.57 K
FM First Quantum Minerals Ltd 18.0207 0.342 1.93 1.82 M 32.71 M
TFII Tfi International Inc 22.2221 0.417 1.91 177.86 K 3.95 M
MEQ Mainstreet Eq J 37.4013 0.6983 1.9 1.5 K 56.1 K
PTM Platinum Group Metals Ltd 57.00 1.00 1.79 852 48.56 K
CFP Canfor Corp 23.54 0.40 1.73 231.8 K 5.46 M
BCE-PM BCE Inc Pref M 11.5462 0.1959 1.73 1.27 K 14.66 K
FFH-PK Fairfax Financial Holdings Ltd Pref K 12.4216 0.2097 1.72 6.73 K 83.65 K
CJT Cargojet Inc 25.3114 0.4264 1.71 19.5 K 493.57 K
QSR Restaurant Brands International Inc 36.3253 0.6114 1.71 504.1 K 18.31 M
DSG Descartes Sys 18.58 0.31 1.7 130.85 K 2.43 M
PSLV-U Sprott Physical Silver Trust 6.69 0.11 1.67 2.34 K 15.65 K
BRF-PB Brookfield Renewable Power Preferred Equity Inc Pref B 8.2957 0.1324 1.62 200 1.66 K
BN-PR Brookfield Corporation 12.2084 0.1938 1.61 15.87 K 193.75 K
BRAG Bragg Gaming Group Inc 6.40 0.10 1.59 173.67 K 1.11 M
CCA Cogeco Communications Inc 43.8961 0.6856 1.59 46.54 K 2.04 M
CEF-U Sprott Physical Gold and Silver Trust 12.4711 0.1897 1.54 5.2 K 64.85 K
BHC Bausch Health Companies Inc 267.35 4.01 1.52 335.97 K 89.82 M
CRT-UN CT Real Estate Investment Trust 6.7288 0.0988 1.49 57.4 K 386.23 K
EMA Emera Incorporated 24.0824 0.3505 1.48 373.96 K 9.01 M
EMP-A Empire Company Limited 24.6118 0.3396 1.4 169.2 K 4.16 M
BPO-PW Brookfield Office Properties Inc Pref W 6.1983 0.0847 1.39 1.3 K 8.06 K
WFG West Fraser Timber CO Ltd 57.3803 0.7605 1.34 187.7 K 10.77 M
BBD-PC Bombardier Inc Pref C 6.867 0.0906 1.34 14.96 K 102.73 K
MFI Maple Leaf Foods 14.5073 0.1894 1.32 188.15 K 2.73 M
CTC-A Canadian Tire Corporation Limited 90.6912 1.1822 1.32 205.8 K 18.66 M
MRG-UN Morguard North American Residential Real Estate Investment Trust 6.2608 0.0798 1.29 35.41 K 221.67 K
HR-UN H&R Real Estate Investment Trust 14.0333 0.1786 1.29 328.18 K 4.61 M
GIB-A CGI Inc 51.4799 0.6442 1.27 660.35 K 33.99 M
CAE Cae Inc 14.0539 0.1753 1.26 289.06 K 4.06 M
OVV Ovintiv Inc 64.6566 0.7837 1.23 337.61 K 21.83 M
FTS-PH Fortis Inc Pref H 10.6218 0.1268 1.21 15.33 K 162.87 K
CLS Celestica Inc Sv 15.19 0.18 1.2 324.7 K 4.93 M
MRT-UN Morguard Real Estate Investment Trust 8.64 0.1008 1.18 46.79 K 404.27 K
ONEX Onex Corp 66.5207 0.7623 1.16 207.3 K 13.79 M
CEF Sprott Physical Gold Silver Trust 14.8145 0.1696 1.16 111.57 K 1.65 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 18.5286 0.2118 1.16 149.03 K 2.76 M
AIM Aimia Inc 12.1713 0.1355 1.13 385.7 K 4.69 M
PWF-PA Power Financial Corp Pref A 10.1339 0.1126 1.12 1.1 K 11.15 K
SRU-UN SmartCentres Real Estate Investment Trust 14.631 0.162 1.12 136.89 K 2 M
TPX-B Molson Coors Canada Inc 68.8919 0.7347 1.08 6.86 K 472.74 K
MX Methanex Corp 55.4379 0.5748 1.05 263.94 K 14.63 M
CVE Cenovus Energy Inc 16.2978 0.1664 1.03 1.77 M 28.83 M
POW-PD Power Corporation of Canada Pref D 13.359 0.1345 1.02 3.59 K 47.96 K
ENB-PT Enbridge Srs R Cum Red Prf 10.0362 0.1008 1.01 45.13 K 452.89 K
PAAS Pan American Silver Corp 10.3948 0.1021 0.99 200.26 K 2.08 M
LB-PH Laurentian Bank of Canada Pref H 12.492 0.1208 0.98 900 11.24 K
BEI-UN Boardwalk Real Estate Investment Trust 41.2076 0.3983 0.98 57.48 K 2.37 M
ATRL Atkinsrealis Group Inc 39.5419 0.3793 0.97 309.02 K 12.22 M
CIU-PA CU Inc Pref A 13.1999 0.1253 0.96 825 10.89 K
IFC-PA Intact Financ 1 Cl A Non Cum Prf 11.2663 0.1063 0.95 3.2 K 36.05 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 70.3518 44.77 B 2.3133 3.4 35.2 K 2.48 M
BRDCY Bridgestone Corporation 15.5589 33.47 B 0.1514 0.98 84.26 K 1.31 M
ACRG American Clean Resources Group Inc. 48.50 98.71 M 0.50 1.04 530 25.7 K
SDCH SideChannel Inc. 4.25 5.76 M 0.15 3.66 600 2.55 K
SEII Sharing Economy International Inc 625.50 1.29 M 5.52 0.89 43 26.9 K
CGAC Code Green Apparel Corp 58.50 1.09 M 10.50 21.88 1 58.5
GSFI Green Stream Holdings Inc 5.2947 654.18 K 2.6474 100 12.74 K 67.46 K
AMBS Amarantus BioScience Holdings Inc 8.325 63.04 K 0.675 8.82 76.72 K 638.71 K
ASHI Vapor Hub International Inc. 7.14 60.28 K 0.72 11.21 2.72 K 19.4 K
ERINQ Erin Energy Corporation 5.40 21.53 K 0.40 8 220.41 K 1.19 M
CBRI CMTSU Liquidation Inc 3.60 8.16 K 0.10 2.86 179.87 K 647.54 K
CGIP Celadon Group Inc 24.5949 5.66 K 0.2262 0.93 174.08 K 4.28 M
STTO SITO Mobile Ltd. 3.50 5.13 K 0.20 6.06 23.47 K 82.13 K
SNLP Syntrol Corp 36.00 4.45 K 4.50 14.29 57 2.05 K
CBKCQ Christopher & Banks Corporation 6.07 3.86 K 0.31 5.38 950.18 K 5.77 M
EVKG Ever-Glory International Group Inc. 6.01 2.92 K 0.25 4.34 42 K 252.42 K
GPHBF G6 Materials Corp 6.036 1.99 K 0.06 1 159 959.72
EMWPF Eros Media World Plc 337.00 1.9 K 11.20 3.44 3.45 K 1.16 M
SIMPQ Simply Inc 652.50 1.55 K 22.50 3.57 797 520.04 K
CYRNQ CYRNQ 68.60 799 8.40 13.95 60.5 K 4.15 M
MDLM Medley Management Inc 69.0073 612 1.0372 1.53 999 68.94 K
RTNB root9B Holdings Inc 33.60 610 2.70 8.74 39.9 K 1.34 M
SPDC Speed Commerce Inc 4.2256 603 0.064 1.54 46 K 194.38 K
YVRLF Liquid Media Group Ltd. 72.00 482 1.20 1.69 108 7.78 K
TLSS Transportation and Logistics Systems Inc 196.8751 325 3.1251 1.61 7 1.38 K
ECEZ Ecosciences Inc 5500.00 251 100.00 1.85 33 181.5 K
PEHD Perigee Holdings Inc. 28.00 130 1.40 5.26 11 308
SIRC Solar Integrated Roofing Corporation 130.4999 5.625 4.5 7 913.5

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 9.00 62.27 M 0.75 9.09 27 243
FMN Fidelity Minerals Corp 18.375 3.75 25.64 1.55 K 28.52 K
INTR Intrepid Metals Corp. 5.00 1.00 25 751 3.75 K
IFOS Itafos Inc 10.2257 1.8592 22.22 5.64 K 57.7 K
MGMA Magma Silver Corp. 192.00 32.00 20 542 104.06 K
JJ Jackpot Digital Inc 6.00 1.00 20 4.8 K 28.8 K
WLR Walker Lane Resources Ltd. 10.50 1.75 20 406 4.26 K
SKRR SKRR Exploration Inc 21.00 3.00 16.67 198 4.16 K
OBUL One Bullion Limited 5.6422 0.7359 15 400 2.26 K
NAR North Arrow Minerals Inc 10.80 1.20 12.5 510 5.51 K
ENDR Enduro Metals Corporation 3.15 0.30 10.53 800 2.52 K
SKYG Sky Gold Corp 16.50 1.50 10 10 165
UCU Ucore Rare Metals Inc 3.10 0.25 8.77 144.68 K 448.51 K
CTA Centaurus Energy Inc 180.00 10.00 5.88 2.96 K 532.98 K
CDB Cordoba Minerals Corp 3.23 0.17 5.56 6.06 K 19.57 K
KIP Kiplin Metals Inc 32.40 1.35 4.35 272 K 8.81 M
CTEK CLEANTEK Industries Inc 72.9412 2.353 3.33 153 11.16 K
AUMB 1911 Gold Corporation 3.08 0.06 1.99 720.2 K 2.22 M
RX BioSyent Inc 7.3257 0.1124 1.56 35.2 K 257.86 K
HEM Hemostemix Inc 17.20 0.20 1.18 700 12.04 K
RET-A Reitmans (Canada) Limited 5.4077 0.0332 0.62 34.7 K 187.66 K
© 2026 - CastFwd Corp.