Gainer Valuations for 26 June 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 26 June 2015 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMO Imperial Oil Ltd 31.0523 58.31 B 0.186 0.6 475.3 K 14.76 M
GSAT Globalstar 34.20 11.11 B 1.20 3.64 1.18 M 40.5 M
SEB Seaboard Corporation 3504.7021 3.62 B 21.5313 0.62 2.7 K 9.46 M
NHC National Healthcare Corp 48.2935 3.29 B 0.4044 0.84 76.9 K 3.71 M
UUUU Energy Fuels Inc 5.23 1.94 B 0.23 4.6 3.12 M 16.3 M
TMP Tompkinstrustco 39.7492 1.45 B 0.4585 1.17 153.8 K 6.11 M
REPX Riley Exploration Permian Inc 21.7919 895.04 M 0.703 3.33 211 4.6 K
OBE Obsidian Energy Ltd 12.213 606.63 M 0.1242 1.03 206.16 K 2.52 M
INFU Infusystems Holdings 3.29 292.38 M 0.04 1.23 10.7 K 35.2 K
EVI Evi Industries Inc 4.0176 281.86 M 0.045 1.13 8.7 K 34.95 K
FRD Friedman Industries Inc 6.1542 270.98 M 0.3122 5.34 8.6 K 52.93 K
ACU Acme United Corp 14.7849 265.45 M 0.1216 0.83 4.9 K 72.45 K
BKTI Bk Technologies Inc 20.2914 261.44 M 0.1196 0.59 9.73 K 197.37 K
GENC Gencor Industries IN 6.5533 251.53 M 0.0334 0.51 8.54 K 55.97 K
PED Pedevco Corp 91.00 192.87 M 1.00 1.11 504 45.86 K
INTT Intest Corp 4.57 175.2 M 0.21 4.82 29.16 K 133.25 K
PLG Platinum Group Metals Ltd 42.00 147.07 M 0.50 1.2 456 19.15 K
SIF Sifco Industries 14.92 128.63 M 0.57 3.97 180.1 K 2.69 M
BDL Flanigan's Enterprises 22.1152 116.71 M 0.6914 3.23 193 4.27 K
OPHC Optimumbank Hlds 9.70 114.3 M 0.20 2.11 181 1.76 K
CVU CPI Aerostructures 11.12 61.35 M 0.92 9.02 23.27 K 258.82 K
DXR Daxor Corp 6.8474 50.91 M 0.362 5.58 170.96 K 1.17 M
FSP Franklin Street Properties 6.4909 40.53 M 0.0394 0.61 685 K 4.45 M
XTNT Xtant Medical Holdings Inc 48.00 39.06 M 13.44 38.89 2.99 K 143.57 K
MLSS Milestone Scientific 3.50 27.36 M 0.05 1.45 4.15 K 14.51 K
REED Reed's, Inc. 1873.0261 14.82 M 31.6974 1.72 56 104.89 K
TOVX Theriva Biologics Inc 25200.00 7.61 M 787.50 3.23 311 7.84 M
INUV Inuvo Inc 32.00 6.46 M 0.90 2.89 41.31 K 1.32 M
VNRX Volitionrx Ltd 4.05 6.01 M 0.10 2.53 9.66 K 39.14 K
AMBO Ambow Education Holding Ltd ADR 15.00 4.23 M 3.00 25 2 30
AUMN Golden Minerals Company 9.545 3.4 M 0.795 9.09 1.22 K 11.61 K
PW Power REIT 5.28 2.52 M 0.08 1.54 18.35 K 96.9 K
MTNB Matinas Biopharma Hl 59.50 1.21 M 9.50 19 2.35 K 140.12 K
ENSV Enservco Corpporation 24.75 29.09 K 3.90 18.71 1.77 K 43.93 K
PCG-P-I Pacific Gas & Electric Company. 4.36% 1st Preferred Stock 21.1653 0.3918 1.89 500 10.58 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CC Cocoa 3322.00 54.00 1.65 14.31 K 47.55 M
HE Lean Hogs 75.45 0.80 1.07 5.96 K 449.83 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AZN Astrazeneca Plc ADR 45.286 293.73 B 0.3209 0.71 3.38 M 153.06 M
IBKR Interactive Brokers 10.565 132.16 B 0.1345 1.29 2.37 M 25.04 M
SBUX Starbucks Corporation 43.8232 124.77 B 0.4413 1.02 6.64 M 290.86 M
SNY Sanofi-Aventis S.A. ADR 34.8078 115.3 B 0.2617 0.76 997.6 K 34.72 M
EQIX Equinix Inc 201.5541 104.38 B 1.7752 0.89 775 K 156.2 M
MNST Monster Beverage Cp 23.235 89.41 B 0.44 1.93 15.1 M 350.94 M
CMCSA Comcast Corporation 21.9568 87.04 B 0.1397 0.64 65.74 M 1.44 B
ROST Ross Stores Inc 45.2534 76.03 B 0.4321 0.96 1.93 M 87.12 M
AEP American Electric Power Company 36.1625 69.88 B 0.1982 0.55 2.19 M 79.35 M
FAST Fastenal Company 8.0987 62.61 B 0.0676 0.84 5.65 M 45.8 M
PCAR Paccar Inc 28.7508 55.67 B 0.2173 0.76 2.63 M 75.67 M
CCEP Coca-Cola Europacific Partners Plc 21.0956 51.56 B 0.2066 0.99 1.99 M 41.98 M
XEL XCEL Energy Inc 23.0678 51.46 B 0.2289 1 2.65 M 61.24 M
TRI Thomson Reuters Corporation Common Shares 30.1312 46.94 B 0.1847 0.62 1.74 M 52.38 M
ROP Roper Industries 165.0546 46.71 B 0.8347 0.51 329.47 K 54.38 M
COHR Coherent Inc 19.23 44.35 B 0.15 0.79 580.3 K 11.16 M
TTWO Take-Two Interactive Software 28.62 38.78 B 0.23 0.81 2.67 M 76.55 M
ACGL Arch Capital Grp Ltd 21.3793 35.2 B 0.1457 0.69 2.53 M 54.18 M
NTRS Northern Trust Corp 59.0272 32.18 B 0.7131 1.22 2.11 M 124.39 M
EXPE Expedia Group Inc 104.5062 30.75 B 1.3593 1.32 1.3 M 136.05 M
DXCM Dexcom 19.90 30.24 B 0.46 2.37 41.55 M 826.82 M
CINF Cincinnati Financial 37.8094 28.58 B 0.3267 0.87 551.1 K 20.84 M
ULTA Ulta Beauty Inc 157.98 28.44 B 3.14 2.03 1.16 M 183.37 M
DLTR Dollar Tree Inc 81.66 25.75 B 1.20 1.49 2.26 M 184.86 M
FCNCA First Citizens Bancs 253.2279 25.45 B 2.1459 0.85 335.5 K 84.96 M
PFG Principal Financial Group Inc 35.2573 24.51 B 0.2421 0.69 843.8 K 29.75 M
LPLA Lpl Financial Hld 41.4805 23.79 B 0.9554 2.36 2.12 M 88.05 M
TROW T Rowe Price Group 53.7618 23.64 B 0.9073 1.72 2.06 M 110.88 M
EVRG Evergy Inc 23.3996 20.29 B 0.1838 0.79 925.6 K 21.66 M
WWD Woodward Inc 52.5467 19.66 B 0.2795 0.53 795.79 K 41.82 M
LNT Alliant Energy Corp 20.5271 19.05 B 0.1668 0.82 1.02 M 20.93 M
NDSN Nordson Corp 71.2869 18.04 B 0.4984 0.7 389 K 27.73 M
ASND Ascendis Pharma ADR 17.38 17.1 B 0.46 2.72 18.01 K 312.94 K
LAMR Lamar Advertis A 35.1844 16.12 B 0.2705 0.77 1.26 M 44.32 M
NWS News Cp Cl B 12.8355 15.77 B 0.2458 1.95 8.44 M 108.34 M
CHTR Charter Communications 171.50 15.75 B 3.66 2.18 2.51 M 430.81 M
APA Apa Corp 44.7507 15.15 B 0.5203 1.18 3.81 M 170.36 M
CHRW C.H. Robinson Ww 48.9944 14.96 B 0.443 0.91 1.33 M 65.3 M
NWSA News Cp Cl A 13.2929 14.29 B 0.3936 3.05 12.08 M 160.56 M
SMMT Summit Therapeu ADR 11.17 14.27 B 0.07 0.63 7.2 K 80.42 K
REG Regency Centers Corp 40.0149 14.23 B 0.2391 0.6 766.3 K 30.66 M
FIVE Five Below Inc 40.69 13.97 B 0.37 0.92 537.93 K 21.89 M
COKE Coca Cola Bot Cons 13.8348 13.84 B 0.3204 2.37 550.41 K 7.61 M
SEIC Sei Investments Company 44.2507 12.87 B 0.4135 0.94 1.27 M 56.25 M
TRMB Trimble Navigation 23.48 12.54 B 0.15 0.64 6.01 M 141.23 M
TXRH Texas Roadhouse Inc 32.9502 12.51 B 0.4197 1.29 905.9 K 29.85 M
ALGN Align Technology 62.63 12.28 B 1.06 1.72 734.97 K 46.03 M
COO Cooper Companies 44.6309 12.16 B 0.7934 1.81 1.86 M 82.83 M
HALO Halozyme Therapeutic 21.14 11.68 B 0.46 2.22 1.51 M 31.92 M
RGEN Repligen Cp 42.12 11.44 B 0.76 1.84 691.98 K 29.15 M
DPZ Domino's Pizza Inc Common Stock 101.7717 10.99 B 2.8167 2.85 878 K 89.36 M
SIRI Sirius XM Holdings 31.2301 10.99 B 0.3236 1.05 3.62 M 113.21 M
TTEK Tetra Tech Inc 4.7988 10.52 B 0.0369 0.77 4.17 M 19.99 M
WTFC Wintrust Financial Corp 46.1354 10.45 B 0.2992 0.65 506.02 K 23.35 M
PODD Insulet Corp 31.85 10.39 B 0.49 1.56 818.07 K 26.06 M
UMBF Ump Financial Corp 48.2937 10.38 B 0.2829 0.59 248.4 K 12 M
BRKR Bruker Corp 20.0287 10.14 B 0.1055 0.53 929.7 K 18.62 M
LFUS Littelfuse Inc 88.1248 9.8 B 0.5859 0.67 273.09 K 24.07 M
HSIC Henry Schein Inc 57.01 9.77 B 0.3762 0.66 1.54 M 87.66 M
ZION Zions Bancorp 24.4022 9.67 B 0.2103 0.87 2.81 M 68.62 M
CBC Central Bancompany, Inc. Class A Common Stock 5.8664 9.22 B 0.1709 3 3.1 K 18.19 K
CTRE Caretrust REIT Inc 7.5512 9.18 B 0.0521 0.69 411.1 K 3.1 M
MORN Morningstar Inc 72.9278 9.13 B 0.961 1.34 106.5 K 7.77 M
SAIA Saia Inc 38.61 9.12 B 0.46 1.21 280.38 K 10.83 M
STRL Sterling Constructio 4.02 8.87 B 0.17 4.42 2.71 M 10.91 M
CGNX Cognex Cp 22.3919 8.48 B 0.1378 0.62 20.66 M 462.58 M
VLY Valley National Bancorp 6.5526 7.86 B 0.0377 0.58 1.86 M 12.17 M
ALKS Alkermes Plc 65.75 7.76 B 0.59 0.91 1.2 M 78.62 M
URBN Urban Outfitters Inc 35.67 7.56 B 0.30 0.85 1.9 M 67.75 M
ORKA Oruka Therapeutics Inc 853.8468 6.92 B 65.055 8.25 2.56 K 2.19 M
CHDN Churchill Downs IN 20.0044 6.77 B 0.2986 1.52 1.17 M 23.42 M
UBSI United Bkshs Inc 26.1903 6.65 B 0.2355 0.91 689.3 K 18.05 M
FSV Firstsrvce Sub VT Sh 24.9539 6.58 B 0.4549 1.86 46.6 K 1.16 M
CWST Casella Waste Sys 5.76 6.3 B 0.05 0.88 818.66 K 4.72 M
MIDD Middleby Corp 113.81 6.24 B 0.71 0.63 288.57 K 32.84 M
SIGI Selective Ins Group 24.4511 5.99 B 0.1877 0.77 439.72 K 10.75 M
SBRA Sabra REIT 10.6293 5.62 B 0.1118 1.06 2.45 M 26.03 M
AUB Atlantic Union Bancshares Corp 16.7644 5.62 B 0.2337 1.41 511.93 K 8.58 M
BCPC Balchem Cp 55.0909 5.61 B 0.574 1.05 207.79 K 11.45 M
ABCB Ameris Bancorp 22.7127 5.58 B 0.28 1.25 248.7 K 5.65 M
CAKE Cheesecake Fact 44.2792 5.53 B 0.4321 0.99 807.5 K 35.76 M
PLXS Plexus Cp 45.30 5.48 B 0.33 0.73 501.65 K 22.72 M
CACC Credit Acceptance 234.03 5.43 B 4.34 1.89 956.89 K 223.94 M
VSEC V S E Cp 25.2747 5.32 B 0.5377 2.17 95.16 K 2.41 M
OMAB Grupo Aeroportuario ADR 23.1137 5.3 B 0.1938 0.85 24.65 K 569.68 K
RUSHA Rush Entpr Cl A 10.5759 5.27 B 0.0597 0.57 2.14 M 22.68 M
LKQ LKQ Corp 27.3731 5.15 B 0.409 1.52 2.66 M 72.89 M
PSMT Pricesmart Inc 79.8331 5.13 B 0.8174 1.03 121.16 K 9.67 M
CVCO Cavco Inds Inc 76.66 5.13 B 0.54 0.71 116.7 K 8.95 M
CIGI Colliers Intl Grp IN 37.5116 4.89 B 0.2837 0.76 76.39 K 2.87 M
WING Wingstop Inc 20.1262 4.79 B 0.2066 1.04 438.2 K 8.82 M
CHEF The Chefs Warehouse 21.47 4.66 B 0.31 1.47 265.12 K 5.69 M
TFSL Tfs Financial Corp 8.7573 4.63 B 0.165 1.92 1.07 M 9.37 M
CAR Avis Budget Group 43.99 4.51 B 0.4371 1 2.95 M 129.97 M
UCB United Community Banks, Inc. 15.8807 4.48 B 0.1575 1 794.29 K 12.61 M
MAT Mattel Inc 23.8148 4.45 B 0.2479 1.05 6.17 M 147 M
SLGN Silgan Holdings 23.8206 4.45 B 0.1975 0.84 593.8 K 14.14 M
FFIN First Finl Bkshs Inc 14.4815 4.41 B 0.2341 1.64 1.38 M 20 M
TCBI Texas Capital Bncsh 62.1388 4.39 B 0.7855 1.28 883.36 K 54.89 M
CATY Cathay Genl Bncp 24.0184 4.36 B 0.1512 0.63 1.07 M 25.75 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 71.3205 1.26 T 0.8723 1.24 14.37 M 1.02 B
JNJ Johnson & Johnson 74.0226 679.13 B 0.3863 0.52 9.04 M 669.25 M
ABBV Abbvie Inc 44.983 518.44 B 0.4086 0.92 9.67 M 434.96 M
MRK Merck & Company 39.9795 366.73 B 0.4033 1.02 13.71 M 548.19 M
UNH Unitedhealth Group Inc 104.1066 356.28 B 0.7771 0.75 16.36 M 1.7 B
MS Morgan Stanley 29.1873 292.81 B 0.2069 0.71 8.33 M 243 M
TMO Thermo Fisher Scientific Inc 128.0481 267.38 B 0.6586 0.52 2.2 M 282.17 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.9868 244.25 B 0.0735 1.5 838.2 K 4.18 M
MCD McDonald's Corporation 74.5928 199.16 B 1.1501 1.57 6.04 M 450.5 M
ABT Abbott Laboratories 40.4935 191.4 B 0.5187 1.3 6.78 M 274.57 M
BLK Blackrock Inc 271.1982 187.58 B 2.5553 0.95 642.95 K 174.37 M
DE Deere & Company 80.1495 186.39 B 2.5265 3.25 7.17 M 574.51 M
NEE Nextera Energy 20.264 182.17 B 0.1458 0.72 6.91 M 140.04 M
WELL Welltower Inc 44.049 181.46 B 0.2654 0.61 2.03 M 89.31 M
SAN Banco Santander ADR 4.7992 179.65 B 0.0447 0.94 4.42 M 21.23 M
SCHW The Charles Schwab Corp 29.2608 160.36 B 0.2443 0.84 13.57 M 397.07 M
BX Blackstone Inc 23.7869 154.27 B 0.2408 1.02 3.25 M 77.19 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.8369 152.29 B 0.0648 1.12 875.7 K 5.11 M
TJX TJX Companies 29.3045 151.94 B 0.3145 1.08 5.97 M 174.97 M
SCCO Southern Copper Corp 20.1758 150.2 B 0.1452 0.72 2.81 M 56.7 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.7216 145.42 B 0.0546 0.96 2.23 M 12.74 M
CB Chubb Ltd 83.7005 138.87 B 1.1244 1.36 2.63 M 220.38 M
PGR Progressive Corp 20.8415 131.82 B 0.1104 0.53 3.32 M 69.26 M
BMY Bristol-Myers Squibb Company 46.6687 127.02 B 0.4837 1.05 17.28 M 806.34 M
MO Altria Group 27.1627 126.11 B 0.1756 0.65 7.63 M 207.3 M
SYK Stryker Corp 86.1259 124 B 1.0927 1.29 1.49 M 128.57 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 5.0489 111.67 B 0.2273 4.71 7.59 M 38.33 M
CVS CVS Corp 76.6965 109.08 B 0.6015 0.79 15.55 M 1.19 B
SO Southern Company 26.6697 108.94 B 0.1782 0.67 4.04 M 107.76 M
MPC Marathon Petroleum Corp 37.2879 106.16 B 0.3803 1.03 9.23 M 344.25 M
HCA Hca Holdings Inc 85.2436 105.47 B 1.0396 1.23 10.37 M 884.28 M
VLO Valero Energy Corp 40.0326 99.49 B 0.3878 0.98 7.88 M 315.64 M
PSX Phillips 66 53.5167 98.7 B 0.4906 0.93 8.75 M 468.46 M
GD General Dynamics Corp 114.7423 97.84 B 1.2676 1.12 2.91 M 333.54 M
MMM 3M Company 92.7672 97.47 B 0.691 0.75 3.14 M 291.3 M
EQNR Equinor ASA ADR 10.2564 97.33 B 0.0723 0.71 1.04 M 10.7 M
BN Brookfield Corporation 11.0856 95.92 B 0.0725 0.66 7.55 M 83.64 M
ING ING Groep N.V. ADR 9.5193 94.32 B 0.0939 1 2.15 M 20.51 M
FCX Freeport-Mcmoran Inc 17.8034 89.51 B 0.1785 1.01 17.43 M 310.4 M
PWR Quanta Services 29.2411 89.12 B 0.5022 1.75 3.21 M 93.95 M
SPG Simon Property Group 101.5436 88.46 B 0.905 0.9 2.71 M 275.66 M
MCO Moody's Corp 99.2748 88.12 B 1.1764 1.2 735.69 K 73.04 M
WMB Williams Companies 31.189 83.08 B 1.0211 3.38 26.02 M 811.42 M
RSG Republic Services 32.9462 75.18 B 0.2229 0.68 2.03 M 66.97 M
MS-PI Morgan Stanley 16.4101 68.02 B 0.0825 0.51 198.11 K 3.25 M
DB Deutsche Bank Ag 24.8415 67.8 B 0.4467 1.83 3.2 M 79.57 M
ET Energy Transfer LP 13.3317 65.73 B 0.4051 3.13 8.76 M 116.76 M
MET Metlife Inc 38.274 64.16 B 0.3403 0.9 4.16 M 159.35 M
PSA Public Storage 121.6751 63.18 B 1.2007 1 634.46 K 77.2 M
ALL Allstate Corp 52.0305 62.8 B 0.6323 1.23 3.08 M 160.22 M
AFL Aflac Inc 24.7366 62.07 B 0.1359 0.55 5.02 M 124.22 M
TFC Truist Financial Corp 26.7162 60.32 B 0.1747 0.66 4.14 M 110.55 M
EW Edwards Lifesciences Corp 24.3467 60.21 B 0.245 1.02 6.13 M 149.32 M
CTA-PB E. I. du Pont de Nemours and Company 59.725 60.05 B 1.7319 2.99 1.01 K 60.44 K
NKE Nike Inc 50.3522 59.23 B 2.0607 4.27 20.29 M 1.02 B
O Realty Income Corp 26.043 56.74 B 0.3013 1.17 1.48 M 38.6 M
OXY Occidental Petroleum Corp 57.7604 55.74 B 0.4959 0.87 5.96 M 344.34 M
AME Amtek Inc 51.2743 54.63 B 1.2188 2.43 2.13 M 109.39 M
OKE Oneok Inc 20.1626 54.21 B 0.3081 1.55 1.91 M 38.44 M
ETR Entergy Corp 23.0948 53.42 B 0.3407 1.5 3.97 M 91.76 M
VMRK Vivmark Residential 40.9528 51.18 B 0.3164 0.78 1.8 M 73.86 M
VALE Vale S.A. ADR 3.0084 50.94 B 0.0338 1.14 14.75 M 44.37 M
AU Anglogold Ashanti Ltd ADR 7.6882 50.26 B 0.0759 1 1.75 M 13.49 M
VEEV Veeva Systems Inc 28.50 49.61 B 0.35 1.24 3.19 M 90.98 M
TRI Thomson Reuters Corp 30.5397 48.25 B 0.1871 0.62 1.67 M 51.12 M
WCN Waste Connections Inc 28.9043 47.55 B 0.4016 1.41 2.17 M 62.59 M
VTR Ventas Inc 44.9932 47.32 B 0.695 1.57 4.62 M 207.88 M
MSCI MSCI Inc 56.5681 47 B 0.3816 0.68 1.51 M 85.24 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 69.3245 44.72 B 0.5573 0.81 243.9 K 16.91 M
ED Consolidated Edison Company of New York 39.4103 43.78 B 0.407 1.04 1.98 M 78.2 M
ROK Rockwell Automation Inc 101.1347 43.33 B 0.5677 0.56 636.64 K 64.39 M
YUM Yum! Brands 56.366 43.28 B 0.8326 1.5 3 M 169.35 M
ABEV Ambev S.A. ADR 3.9032 42.55 B 0.0446 1.16 7.98 M 31.14 M
PRU Prudential Financial Inc 56.3719 41.86 B 0.6152 1.1 2.14 M 120.41 M
CCL Carnival Corp 43.4491 41.43 B 0.4808 1.12 4.45 M 193.42 M
EL Estee Lauder Companies 76.6939 41 B 1.0894 1.44 2 M 153.06 M
CBRE CBRE Group Inc 37.49 39.82 B 0.28 0.75 3.3 M 123.72 M
STM Stmicroelectronics N.V. ADR 7.3384 39.82 B 0.0432 0.59 2.19 M 16.04 M
KB KB Financial Group Inc ADR 21.5757 39.57 B 0.1286 0.6 39.68 K 856.1 K
FIX Comfort Systems USA 21.6717 39.18 B 0.2609 1.22 721.23 K 15.63 M
WEC Wisconsin Energy Corp 32.5485 38.54 B 0.2958 0.92 1.99 M 64.73 M
PEG Public Service Enterprise Group Inc 27.2501 37.4 B 0.3097 1.15 4.08 M 111.05 M
IX Orix Corp ADR 4.6434 36.53 B 0.0562 1.23 110.5 K 513.1 K
HIG Hartford Financial Services Group 33.493 36.06 B 0.1911 0.57 2.27 M 76.14 M
QSR Restaurant Brands International 28.3904 35.48 B 0.6626 2.39 9.17 M 260.45 M
HSY Hershey Foods Corp 68.3976 34.87 B 0.533 0.79 987.5 K 67.54 M
IRM Iron Mountain Inc 17.2602 33 B 0.2221 1.3 3.57 M 61.61 M
RJF Raymond James Financial 34.6476 32.23 B 0.1758 0.51 922.35 K 31.96 M
MTB M&T Bank Corp 94.5723 32.01 B 0.4878 0.52 349.29 K 33.03 M
AEE Ameren Corp 27.3623 31.57 B 0.1595 0.59 991.27 K 27.12 M
WSM Williams-Sonoma 32.0657 30.82 B 0.7188 2.29 1.45 M 46.64 M
LH Laboratory Corp of America Holdings 99.557 30.19 B 0.5485 0.55 1.25 M 124.31 M
DG Dollar General Corp 69.2963 30.15 B 0.7317 1.07 3.19 M 221.05 M
SHG Shinhan Financial Group Co. Ltd ADR 23.2282 30.04 B 0.2896 1.26 58 K 1.35 M
TS Tenaris S.A. ADR 19.6124 30.03 B 0.1752 0.9 1.08 M 21.25 M
AWK American Water Works 40.206 29.71 B 0.267 0.67 674.96 K 27.14 M
BBD Banco Bradesco S.A. ADR 3.423 29.39 B 0.059 1.75 18.32 M 62.7 M
PCG Pacific Gas & Electric Company 45.6035 28.94 B 0.5093 1.13 3.1 M 141.34 M
DTE Dte Energy Company 44.6444 28.79 B 0.6372 1.45 2.38 M 106.25 M
EME Emcor Group 46.4184 28.58 B 0.3533 0.77 666 K 30.91 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 37.9722 7.03 M 0.8438 2.27 352 13.37 K
MSCL Satellos Bioscience Inc 16.80 2.40 16.67 692 11.63 K
XAU Goldmoney Inc 24.4256 3.3707 16.01 242.5 K 5.92 M
ACX Act Energy Technologies Ltd 11.5158 1.4666 14.59 41.9 K 482.51 K
MDP Medexus Pharmaceuticals Inc 5.25 0.45 9.37 1 K 5.25 K
TRI-PB Thomson Reuters Corp Sr B Prf 9.0891 0.6712 7.97 300 2.73 K
EFR Energy Fuels Inc 6.58 0.48 7.87 181.8 K 1.2 M
FRX Fennec Pharmaceuticals Inc 3.05 0.17 5.9 9.6 K 29.28 K
CPX-PC Capital Powr Cum Rat Rest 3 Pref 9.9448 0.5236 5.56 9.51 K 94.58 K
MFC-PF Manulife Financial Corp Pref 3 Class 1 11.4815 0.5406 4.94 4.3 K 49.38 K
ELE Elemental Royalty Corporation 4485.4414 208.625 4.88 2 8.97 K
BRF-PE Brookfield Renewable Power Preferred Equity Inc Pref E 10.6662 0.4604 4.51 8 K 85.33 K
AQN-PD Algonquin Power & Utilities Corp 12.7286 0.5405 4.43 7.09 K 90.25 K
FIH-U Fairfax India Holdings Corporation 11.71 0.45 4 77.1 K 902.84 K
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 7.3499 0.25 3.52 700 5.14 K
BDT Bird Construction Inc 6.5067 0.1911 3.03 53.4 K 347.46 K
OGC Oceanagold Corp 8.7043 0.2519 2.98 116.03 K 1.01 M
CSCI Cosciens Biopharma Inc 3500.00 100.00 2.94 3 10.5 K
BN-PT Brookfield Corporation 11.3162 0.2999 2.72 3.48 K 39.44 K
QSP-UN Restaurant Brands International Limited Partnership 33.2934 0.8769 2.71 63.6 K 2.12 M
TRP-PC TC Energy Corp Pref Series 5 10.3201 0.2677 2.66 9.7 K 100.05 K
GDL Goodfellow Inc 4.354 0.1088 2.56 400 1.74 K
FSV Firstservice Corp 30.7615 0.7533 2.51 38.5 K 1.18 M
BRF-PF Brookfield Renewable Power Preferred Equity Inc Pref F 10.5034 0.2552 2.49 4.23 K 44.43 K
IFP Interfor Corp 19.6827 0.4507 2.34 260.5 K 5.13 M
QSR Restaurant Brands International Inc 35.069 0.8027 2.34 417.2 K 14.63 M
CJT Cargojet Inc 23.4572 0.5164 2.25 4.8 K 112.59 K
AQN-PA Algonquin Power A Cum Rr Prf 10.2797 0.2201 2.19 4.34 K 44.62 K
BPS-PC Brookfield Property Split Corp Pref C 14.3055 0.2861 2.04 400 5.72 K
JOY Journey Energy Inc 4.1478 0.0822 2.02 35.1 K 145.59 K
EMA-PE Emera Inc Pref E 11.9691 0.2342 2 1.1 K 13.17 K
CGI CDN General Inv 15.731 0.2933 1.9 12.58 K 197.9 K
BN-PZ Brookfield Corporation 12.2841 0.2224 1.84 10.62 K 130.46 K
TCL-B Transcontinental Inc 9.0093 0.1467 1.66 1 K 9.01 K
EDV Endeavour Mining Corp 5.0874 0.082 1.64 51.22 K 260.58 K
X TMX Group Ltd 8.0627 0.1293 1.63 197.38 K 1.59 M
TRP-PF TC Energy Corp Pref Series 2 10.1009 0.1586 1.6 9.15 K 92.42 K
BCE-PR BCE Inc Pref R 9.0859 0.1416 1.58 2.1 K 19.08 K
TVK Terravest Capital Inc 4.8458 0.0746 1.56 13.3 K 64.45 K
CCA Cogeco Communications Inc 49.9585 0.7603 1.55 102.64 K 5.13 M
FTS-PH Fortis Inc Pref H 10.9266 0.1621 1.51 6.28 K 68.56 K
CPX-PE Capital Power Corporation Pref E 8.8916 0.1311 1.5 7.54 K 67.08 K
CIGI Colliers International Group Inc 46.3976 0.6612 1.45 52.53 K 2.44 M
HWO High Arctic Energy Services Inc 3.0719 0.0437 1.44 14.25 K 43.77 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 8.8948 0.1234 1.41 600 5.34 K
OR Osisko Gold Royalties Ltd 14.0651 0.1904 1.37 187.59 K 2.64 M
PWF-PA Power Financial Corp Pref A 9.9931 0.1295 1.31 1 K 9.99 K
BRE Bridgemarq Real Estate Services Inc 5.5896 0.0721 1.31 17.1 K 95.58 K
DXT Dexterra Group Inc 11.751 0.1443 1.24 84.42 K 992.02 K
SYZ Sylogist Ltd 5.3363 0.0655 1.24 6.75 K 36 K
SWP Swiss Water Decaffeinated Coffee Inc 8.0585 0.0954 1.2 55.3 K 445.64 K
ENB-PFG Enbridge Inc Pref 15 11.3935 0.1318 1.17 5 K 56.91 K
BCE-PE Bce Inc Pref E 9.0486 0.0992 1.11 6.41 K 58 K
POW-PD Power Corporation of Canada Pref D 13.1155 0.1417 1.09 2.72 K 35.67 K
BCE-PF BCE Inc Pref AF 9.0195 0.0958 1.07 750 6.76 K
BCE-PI BCE Inc Pref AI 9.7762 0.1037 1.07 5 K 48.93 K
MFC-PI Manulife Financial Corp Pref 9 Class 1 14.2309 0.1507 1.07 7.61 K 108.3 K
CGO Cogeco Inc Sv 38.3329 0.4028 1.06 10.44 K 400.16 K
LB-PH Laurentian Bank of Canada Pref H 11.6279 0.1221 1.06 3.72 K 43.26 K
CCL-B CCL Industries Inc 27.205 0.2843 1.06 173.82 K 4.73 M
SGR-UN Slate Grocery REIT 5.1298 0.0535 1.05 58.4 K 299.58 K
ADN Acadian Timber Corp 9.3459 0.0935 1.01 9.39 K 87.74 K
XTD Tdb Split Corp. Class A Shares 3.9657 0.0387 0.99 1.3 K 5.16 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 7.6364 0.0742 0.98 8.43 K 64.35 K
EIF Exchange Income Corp 10.9511 0.0984 0.91 20 K 219.02 K
TXR Torex Resources Inc. 11.1955 0.0991 0.89 215.82 K 2.42 M
TXG Torex Gold Resources Inc 11.2515 0.0995 0.89 2.16 M 24.28 M
ENB-PV Enbridge Inc Pref 1 9.882 0.0872 0.89 28.72 K 283.81 K
POW-PB Power Corporation of Canada Pref B 13.4748 0.1184 0.89 30.48 K 410.67 K
SGR-U Slate Grocery REIT 4.1941 0.0366 0.88 10.2 K 42.78 K
CU-PF Canadian Utilities Ltd Pref F 12.0894 0.1044 0.87 45.61 K 551.37 K
SRV-UN SIR Royalty Income Fund 5.6096 0.0471 0.85 2.05 K 11.51 K
PWF-PK Power Finl 4.95 Sr K Prf 13.0942 0.1075 0.83 5.64 K 73.85 K
MFC-PK Manulife Financial Corp Pref K 12.4172 0.0986 0.8 430 5.34 K
EQB EQB Inc 25.8276 0.2027 0.79 18.8 K 485.56 K
BCE-PG Bce Inc Pref G 9.7513 0.0758 0.78 3.68 K 35.88 K
BCE-PA BCE Inc Pref AA 8.9232 0.0676 0.76 850 7.58 K
III Imperial Metals Corp 10.66 0.08 0.76 13.38 K 142.61 K
TRP-PB TC Energy Corp Pref Series 3 9.61 0.0713 0.75 5.22 K 50.21 K
ENB-PD Enbridge D Cum Redeemable Prf 8.4906 0.0623 0.74 11.28 K 95.73 K
BCE-PQ BCE Inc Pref Q 12.5735 0.0904 0.72 1.5 K 18.86 K
DC-A Dundee Corporation 5.9214 0.0424 0.72 29.66 K 175.64 K
BN-PFC Brookfield Corporation 11.2967 0.0804 0.72 8.24 K 93.08 K
RIC Richmont Mines 10.4246 0.0739 0.71 22.29 K 232.41 K
PWF-PE Power Financial Corp Pref E 13.4697 0.0953 0.71 539 7.26 K
TCL-A Transcontinental Inc 8.8672 0.0615 0.7 204.19 K 1.81 M
FFH-PK Fairfax Financial Holdings Ltd Pref K 11.5017 0.0797 0.7 14.95 K 171.95 K
GIL Gildan Activewear Inc 34.3494 0.2378 0.7 345.3 K 11.86 M
WRG Western Energy Services Corp 696.00 4.80 0.69 2.04 K 1.42 M
FC Firm Capital Mortgage Inv. Corp 5.4683 0.0376 0.69 18.21 K 99.6 K
TRI Thomson Reuters Corp 37.3783 0.248 0.67 978.29 K 36.57 M
AETR Aetherion Technologies Inc. 61.10 0.40 0.66 1.47 K 89.69 K
WPRT Westport Fuel Systems Inc 61.10 0.40 0.66 1.47 K 89.69 K
ENB-PT Enbridge Srs R Cum Red Prf 9.2905 0.0604 0.65 34.87 K 323.91 K
AGF-B AGF Management Limited 3.4429 0.0222 0.65 281.94 K 970.7 K
PWF-PS Power Financial Corp Pref S 12.9375 0.0812 0.63 2.55 K 32.99 K
MFC-PN Manulife Financial Corp Pref N 13.6052 0.0833 0.62 4.07 K 55.37 K
FTS-PG Fortis Inc Pref G 11.335 0.0681 0.6 2.12 K 24.01 K
PPL-PG Pembina Pipeline Corp Pref G 11.4749 0.0682 0.6 4 K 45.9 K
CHP-UN Choice Properties Real Estate Investment Trust 6.0281 0.0356 0.59 65.64 K 395.67 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 6.0671 259.39 B 0.0342 0.57 24.63 K 149.43 K
MBGAF Mercedes-Benz Group AG 69.0706 44.77 B 0.6548 0.96 22.6 K 1.56 M
BRDCY Bridgestone Corporation 15.5508 33.47 B 0.1947 1.27 14.49 K 225.38 K
GAMI GAMCO Investors Inc 32.103 536.94 M 0.3755 1.18 87.28 K 2.8 M
BLSP Blue Sphere Corporation 3.90 216.59 K 0.364 10.29 2.37 M 9.24 M
PSYC Global Trac Solutions Inc 4.495 135.52 K 1.27 39.38 49 220.25
ASHI Vapor Hub International Inc. 8.30 60.28 K 0.10 1.22 682 5.66 K
AXPWQ Axion Power International Inc 1792.00 9.6 K 39.20 2.24 312 559.1 K
STTO SITO Mobile Ltd. 3.55 5.13 K 0.05 1.43 6.77 K 24.02 K
EVKG Ever-Glory International Group Inc. 5.46 2.92 K 0.06 1.11 5.3 K 28.94 K
EMWPF Eros Media World Plc 488.00 1.9 K 4.40 0.91 34.31 K 16.74 M
SIMPQ Simply Inc 690.00 1.55 K 5.00 0.73 195 134.55 K
MDLM Medley Management Inc 75.0477 612 1.7694 2.41 9.3 K 698.02 K
RTNB root9B Holdings Inc 19.65 610 1.50 8.26 19.44 K 382.05 K
PSWW Principal Solar Inc 7.25 0.23 3.28 1.77 K 12.85 K
PTRC Petro River Oil Corp 4.40 0.06 1.38 704 3.1 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AVN Avanti Energy Inc 13.50 2.25 20 200 2.7 K
NCP Nickel Creek Platinum Corp. 40.00 6.00 17.65 3.12 K 124.8 K
NEXM NexMetals Mining Corp. 46.00 6.00 15 5 230
CNS Contagious Gaming Inc 3.50 0.40 12.9 9.56 K 33.46 K
KTN Kootenay Silver Inc 4.50 0.40 9.76 13.37 K 60.16 K
FMN Fidelity Minerals Corp 14.625 1.125 8.33 399 5.84 K
OGW Ongwe Minerals Inc. 8.64 0.64 8 500 4.32 K
TGX True North Gems Inc 420.00 30.00 7.69 30 12.6 K
CTEK CLEANTEK Industries Inc 78.2353 4.1177 5.56 617 48.27 K
UCU Ucore Rare Metals Inc 4.10 0.20 5.13 179.97 K 737.9 K
NAR North Arrow Minerals Inc 4.20 0.20 5 1.08 K 4.54 K
MXL-H MX Gold Corp 3.30 0.10 3.12 5.88 K 19.39 K
CAMB Cambria Gold Mines Inc. 87.50 2.00 2.34 21.95 K 1.92 M
© 2026 - CastFwd Corp.