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

Gainer Valuations for 14 July 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 65.4729 58.19 B 1.1277 1.75 2.42 M 158.73 M
CBOE CBOE Global Markets Inc 52.6052 36.81 B 0.3204 0.61 503.3 K 26.48 M
CQP Cheniere Energy Partners LP 15.8886 28.41 B 0.1977 1.26 222.02 K 3.53 M
GSAT Globalstar 31.80 11.11 B 1.20 3.92 202.89 K 6.45 M
NHC National Healthcare Corp 48.7567 3.29 B 0.897 1.87 21.2 K 1.03 M
NOG Northern Oil and Gas 50.1878 2.44 B 3.0761 6.53 185.58 K 9.31 M
UUUU Energy Fuels Inc 4.29 1.94 B 0.22 5.41 121.52 K 521.31 K
BHB Bar Harbor Bankshares 16.41 698.47 M 0.4011 2.51 27.15 K 445.53 K
OBE Obsidian Energy Ltd 11.178 606.63 M 0.759 7.28 399.16 K 4.46 M
GTE Gran Tierra Energy Inc 27.70 338.94 M 1.10 4.14 40.8 K 1.13 M
REI Ring Energy Inc 11.20 297.02 M 0.64 6.06 108.3 K 1.21 M
LCTX Lineage Cell Therapeutics Inc 3.0034 273.14 M 0.0514 1.74 127.83 K 383.92 K
ACU Acme United Corp 14.7197 265.45 M 0.1058 0.72 3 K 44.16 K
ELLO Ellomay Capital Ltd 8.2617 239.97 M 0.1071 1.31 2.33 K 19.22 K
PED Pedevco Corp 86.00 192.87 M 2.00 2.38 71 6.11 K
CMT Core Molding Technologies Inc 20.5336 191.46 M 0.3363 1.67 52 K 1.07 M
LODE Comstock Mining Inc 135.00 146.03 M 1.875 1.41 218 29.43 K
EPM Evolution Petroleum Corp 3.1167 142.21 M 0.0573 1.87 26.6 K 82.9 K
ARMP Armata Pharmaceuticals Inc 1260.00 141.29 M 70.00 5.88 74 93.24 K
SIF Sifco Industries 14.56 128.63 M 0.61 4.37 15 K 218.4 K
BCV Bancroft Convertible Fund 8.6502 120.03 M 0.0537 0.62 21 K 181.65 K
BDL Flanigan's Enterprises 22.3141 116.71 M 0.6656 3.07 282 6.29 K
CATX Perspective Therapeutics Inc 14.30 97.67 M 0.50 3.62 21.9 K 313.17 K
WYY Widepoint Corp 19.50 62.39 M 0.50 2.63 54.95 K 1.07 M
DIT Amcon Distributing Company 66.5415 58.53 M 1.0333 1.58 7.4 K 492.41 K
WWR Westwater Resources 600.00 52.86 M 14.9999 2.56 65 39 K
IBIO Ibio Inc 4300.00 51.03 M 100.00 2.38 85 365.5 K
ATNM Actinium Pharmaceuticals Inc 74.0999 48.42 M 1.20 1.65 38.06 K 2.82 M
XTNT Xtant Medical Holdings Inc 36.60 39.06 M 0.60 1.67 854 31.26 K
NNVC Nanoviricides Inc 33.80 33.97 M 1.40 4.32 5.36 K 181.17 K
MXC Mexco Energy Corp 3.6826 21.19 M 0.0775 2.15 8.6 K 31.67 K
REED Reed's, Inc. 1772.1709 14.82 M 37.4606 2.16 34 60.25 K
ACCS Access Newswire Inc 7.3491 12.88 M 0.0569 0.78 4.2 K 30.87 K
CVR Chicago Rivet & Machine Company 19.6658 9.28 M 0.1911 0.98 1.5 K 29.5 K
TOVX Theriva Biologics Inc 35000.00 7.61 M 4462.50 14.61 649 22.71 M
PLAG Planet Green Holdings Corp 470.00 5.18 M 20.00 4.44 66 31.02 K
CANF Can-Fite Biopharma Ltd ADR 6179.9971 5.09 M 90.0029 1.48 3 18.54 K
OPTT Ocean Power Tech Inc 121.00 3.75 M 1.00 0.83 78.37 K 9.48 M
PW Power REIT 5.245 2.52 M 0.095 1.84 615 3.23 K
OGEN Oragenics Inc 30240.00 1.6 M 2340.00 8.39 9 272.16 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 23.4388 0.4897 2.13 200 4.69 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 27.3531 0.5152 1.92 6.02 K 164.72 K
PCG-P-H Pacific Gas & Electric Company. 4.50% 1st Preferred Stock 20.8054 0.2311 1.12 300 6.24 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 53.04 608.28 B 0.84 1.61 422.76 K 22.42 M
CC Cocoa 3370.00 65.00 1.97 16 K 53.93 M
FC Feeder Cattle 185.15 3.075 1.69 6.93 K 1.28 M
CL Crude Oil 53.04 0.84 1.61 422.76 K 22.42 M
BZ Brent Crude 58.51 0.66 1.14 143.12 K 8.37 M
HE Lean Hogs 79.92 0.84 1.06 1.86 K 148.41 K
KC Coffee 129.85 1.05 0.82 7 908.95
RU Rubber 193.00 1.00 0.52 100 19.3 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 28.9696 3.54 T 0.6174 2.18 74.83 M 2.17 B
GOOG Alphabet Inc Class C 27.8265 3.52 T 0.7215 2.66 64.88 M 1.81 B
AMZN Amazon.com Inc 23.2785 2.89 T 0.50 2.2 94.72 M 2.21 B
AVGO Broadcom Inc. 10.1721 1.53 T 0.2399 2.42 26.29 M 267.41 M
TSLA Tesla Inc 17.71 1.49 T 0.2327 1.33 28.61 M 506.76 M
MU Micron Technology 19.1254 829.5 B 1.9506 11.36 103.88 M 1.99 B
CSCO Cisco Systems Inc 20.2102 388.94 B 0.1731 0.86 20.93 M 423.06 M
AZN Astrazeneca Plc ADR 46.3169 293.73 B 0.4506 0.98 765.5 K 35.46 M
LRCX Lam Research Corp 6.8697 276.95 B 0.0499 0.73 38.67 M 265.65 M
PANW Palo Alto Networks Inc 30.7083 270.81 B 0.52 1.72 8.13 M 249.67 M
TXN Texas Instruments 36.8352 270.37 B 0.3183 0.87 6.5 M 239.43 M
AMGN Amgen Inc 116.4102 251.65 B 2.6012 2.29 3.62 M 421.96 M
LIN Linde Plc 98.3694 238.88 B 0.6598 0.68 875.6 K 86.13 M
GILD Gilead Sciences Inc 81.3693 210.01 B 1.9483 2.45 11.3 M 919.14 M
SHOP Shopify Inc 3.086 195.63 B 0.044 1.45 1.46 M 4.49 M
ADI Analog Devices 50.4744 191.24 B 0.6046 1.21 1.97 M 99.35 M
QCOM Qualcomm Inc 47.0556 183.47 B 0.3753 0.8 10.28 M 483.84 M
VRTX Vertex Pharmaceutic 129.44 139.67 B 5.20 4.19 1.78 M 231.01 M
IBKR Interactive Brokers 11.2175 132.16 B 0.132 1.19 2.67 M 29.99 M
STX Seagate Technology 29.0515 116.19 B 0.8115 2.87 6.54 M 189.91 M
SNY Sanofi-Aventis S.A. ADR 35.7874 115.3 B 0.832 2.38 1.77 M 63.26 M
WDC Western Digital Cp 50.1092 108.47 B 0.4156 0.84 4.24 M 212.34 M
REGN Regeneron Pharmaceuticals 539.2569 95.17 B 6.6451 1.25 597.2 K 322.04 M
CSX CSX Corp 9.063 93.51 B 0.0481 0.53 37.29 M 337.92 M
ADBE Adobe Systems Inc 81.89 92.36 B 0.45 0.55 4.43 M 362.62 M
FTNT Fortinet Inc 8.522 89.98 B 0.22 2.65 7.24 M 61.71 M
SNPS Synopsys Inc 51.07 89.49 B 0.36 0.71 735.47 K 37.56 M
MNST Monster Beverage Cp 23.48 89.41 B 0.2484 1.07 9.53 M 223.84 M
MDLZ Mondelez Intl Inc 32.7884 84.1 B 0.2192 0.67 7.57 M 248.08 M
NTES Netease Inc ADR 23.9713 83.01 B 0.6884 2.96 5.84 M 140.09 M
MPWR Monolithic Power Sys 45.0785 67.69 B 0.5645 1.27 163.9 K 7.39 M
NXPI Nxp Semiconductors 83.7562 64.63 B 2.5991 3.2 3.75 M 313.78 M
NDAQ Nasdaq Inc 14.3411 60.65 B 0.1345 0.95 1.59 M 22.79 M
ADSK Autodesk Inc 53.30 55.04 B 0.46 0.87 1.67 M 88.79 M
MSTR Strategy 18.07 53.16 B 0.36 2.03 831.01 K 15.02 M
CCEP Coca-Cola Europacific Partners Plc 21.4714 51.56 B 0.1362 0.64 1.78 M 38.3 M
FANG Diamondback Energy 56.3759 49.74 B 1.5604 2.85 1.05 M 59.31 M
BKR Baker Hughes A Ge Co. Cl A 32.6523 48.11 B 0.4433 1.38 2.61 M 85.22 M
WDAY Workday Inc 82.18 45.84 B 2.91 3.67 1.97 M 162.3 M
COHR Coherent Inc 18.40 44.35 B 0.17 0.93 212.8 K 3.92 M
TTWO Take-Two Interactive Software 29.33 38.78 B 0.48 1.66 1.85 M 54.25 M
NBIS Nebius Group N.V. 15.47 38.45 B 0.14 0.91 1.61 M 24.9 M
BIIB Biogen Inc 400.20 37.67 B 8.97 2.29 1.51 M 603.18 M
VOD Vodafone Grp Plc ADR 18.3526 36.35 B 0.2034 1.12 2.24 M 41.2 M
GMAB Genmab A/S ADR 9.33 34.31 B 0.064 0.69 2 K 18.66 K
MCHP Microchip Technology 18.2257 33.39 B 0.1088 0.6 3.21 M 58.59 M
ILMN Illumina Inc 223.0156 33.38 B 7.5779 3.52 1.6 M 357.44 M
HBAN Huntington Bcshs 7.3703 32.08 B 0.0516 0.71 6.45 M 47.51 M
CPRT Copart Inc 4.52 30.06 B 0.03 0.67 4.01 M 18.13 M
FLEX Flextronics Intl Ltd 7.9138 28.88 B 0.0873 1.12 4.99 M 39.48 M
CTSH Cognizant Tech Sol 53.4621 28.43 B 0.3352 0.63 2.4 M 128.06 M
TCOM Trip.com Group Ltd ADR 36.9853 27.73 B 0.2588 0.7 2.5 M 92.46 M
FWONK Liberty Media F1 Series K 25.5995 27.5 B 0.2796 1.1 2.64 M 67.66 M
FWONA Liberty Media F1 Series A 24.8949 26.18 B 0.2911 1.18 1.38 M 34.27 M
VRSK Verisk Analytics Inc 71.1284 26.11 B 0.3814 0.54 743 K 52.85 M
INSM Insmed Inc 25.15 25.47 B 0.58 2.36 416.41 K 10.47 M
INCY Incyte Corp 117.46 24.85 B 4.46 3.95 1.37 M 160.39 M
UTHR United Therapeutic 175.05 24.81 B 2.91 1.69 522.13 K 91.4 M
VTRS Viatris Inc 57.885 23.53 B 0.2918 0.51 4.32 M 250.24 M
ALNY Alnylam Pharmaceuticals 128.93 20.98 B 3.29 2.62 631 K 81.35 M
CDW CDW Corporation 30.6814 20.54 B 0.3877 1.28 551.2 K 16.91 M
SBAC SBA Communications 106.8696 19.88 B 0.6605 0.62 485.9 K 51.93 M
WWD Woodward Inc 50.7952 19.66 B 1.2392 2.5 477.44 K 24.25 M
TSCO Tractor Supply Company 16.0922 19.49 B 0.1345 0.84 3.38 M 54.45 M
SWKS Skyworks Solutions 81.3611 19.48 B 1.2281 1.53 2.45 M 199.42 M
FFIV F5 Networks Inc 118.25 18.05 B 1.26 1.08 835.63 K 98.81 M
NDSN Nordson Corp 68.8392 18.04 B 0.4361 0.64 182.1 K 12.54 M
EWBC East West Bancorp 35.7389 17.95 B 0.2042 0.57 817.4 K 29.21 M
MTSI Macom Technology S 34.10 17.57 B 0.79 2.37 421.97 K 14.39 M
HST Host Marriott Financial Trust 13.5568 17.56 B 0.0972 0.72 3.65 M 49.55 M
ASND Ascendis Pharma ADR 20.81 17.1 B 1.03 5.21 162.88 K 3.39 M
NBIX Neurocrine Bioscienc 51.95 17.09 B 1.46 2.89 1.27 M 66.18 M
HAS Hasbro Inc 55.3341 16.91 B 0.3305 0.6 2.42 M 134.11 M
PAA Plains All American Pipeline LP 18.5878 16.65 B 0.1103 0.6 1 M 18.65 M
LAMR Lamar Advertis A 35.6775 16.12 B 0.3247 0.92 339.5 K 12.11 M
JAZZ Jazz Pharma Plc 183.49 15.63 B 4.64 2.59 487.2 K 89.4 M
ICLR Icon Plc 68.94 15.55 B 0.71 1.04 320.91 K 22.12 M
PNFP Pinnacle Finl Ptnrs 49.0394 15.55 B 0.2848 0.58 123.57 K 6.06 M
ZBRA Zebra Technologies 114.06 15.38 B 3.55 3.21 410.58 K 46.83 M
APA Apa Corp 41.6209 15.15 B 0.8647 2.12 3.26 M 135.81 M
CG The Carlyle Group 16.2645 15.08 B 0.3209 2.01 953.28 K 15.5 M
MANH Manhattan Assoc 62.39 14.62 B 0.91 1.48 416.9 K 26.01 M
QXO Qxo Inc 16.8008 14.3 B 0.224 1.35 363 6.1 K
SMMT Summit Therapeu ADR 11.86 14.27 B 0.46 4.04 26.2 K 310.73 K
COKE Coca Cola Bot Cons 15.8722 13.84 B 0.2312 1.48 472.02 K 7.49 M
SEIC Sei Investments Company 43.6876 12.87 B 0.3344 0.77 365.81 K 15.98 M
TRMB Trimble Navigation 23.75 12.54 B 0.14 0.59 937.32 K 22.26 M
ALGN Align Technology 64.31 12.28 B 0.70 1.1 424.48 K 27.3 M
COO Cooper Companies 44.8305 12.16 B 0.3693 0.83 814.8 K 36.53 M
JKHY Jack Henry & Assoc 59.3593 12 B 0.4387 0.74 280.4 K 16.64 M
HALO Halozyme Therapeutic 23.97 11.68 B 0.53 2.26 1.7 M 40.83 M
AKAM Akamai Technologies 72.29 11.54 B 0.62 0.87 1.14 M 82.29 M
TECH Bio-Techne Cp 23.7716 11.44 B 0.4632 1.99 1.03 M 24.46 M
BMRN Biomarin Pharmaceuticals 147.25 11.08 B 2.75 1.9 1.06 M 156.45 M
SMTC Semtech Corp 18.86 10.87 B 0.11 0.59 451.42 K 8.51 M
ENSG The Ensign Group IN 23.8196 10.62 B 0.2944 1.25 342.72 K 8.16 M
TTEK Tetra Tech Inc 4.7158 10.52 B 0.0461 0.99 1.57 M 7.39 M
WTFC Wintrust Financial Corp 45.7764 10.45 B 0.2564 0.56 184.24 K 8.43 M
SSB South State Cp 62.4325 10.25 B 0.5594 0.9 79.9 K 4.99 M
VSAT Viasat Inc 60.16 10.24 B 1.27 2.16 234.94 K 14.13 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JPM JP Morgan Chase & Company 52.0657 908.43 B 0.7164 1.4 20.19 M 1.05 B
V Visa Inc 64.996 789.02 B 0.5378 0.83 5.64 M 366.28 M
XOM Exxon Mobil Corporation 56.973 671.97 B 0.473 0.84 9.31 M 530.43 M
KO Coca-Cola Company 29.3793 413.11 B 0.3639 1.25 19.53 M 573.81 M
CVX Chevron Corp 60.1852 411.23 B 0.5984 1 5.22 M 314.08 M
MRK Merck & Company 39.7744 366.73 B 0.2187 0.55 7.58 M 301.58 M
UNH Unitedhealth Group Inc 105.5848 356.28 B 2.154 2.08 4.19 M 442.65 M
BAC Bank of America Corporation 13.5971 348.81 B 0.0873 0.65 70 M 951.79 M
GE General Electric Company 110.9078 348.14 B 0.7905 0.72 4.65 M 515.95 M
NVS Novartis Ag ADR 63.3688 309.15 B 1.0829 1.74 2.05 M 129.62 M
MS Morgan Stanley 29.3424 292.81 B 0.2881 0.99 8.05 M 236.34 M
SHEL Royal Dutch Shell Plc ADR 57.64 280.18 B 0.85 1.5 5.78 M 333.29 M
CAT Caterpillar Inc 64.4915 274.04 B 0.6261 0.98 3.8 M 244.92 M
SAP SAP Ag ADR 61.5607 274.03 B 0.5129 0.84 816 K 50.23 M
TMO Thermo Fisher Scientific Inc 132.2902 267.38 B 2.2276 1.71 2.76 M 365.53 M
BML-PG Bank of America Corporation 11.7643 261.95 B 0.0728 0.62 2.33 K 27.39 K
GS Goldman Sachs Group 170.8027 261.39 B 1.6423 0.97 2.09 M 357.1 M
WFC Wells Fargo & Company 42.1463 256.63 B 0.3754 0.9 20.07 M 845.72 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.8531 244.25 B 0.0468 0.97 2.45 M 11.88 M
ANET Arista Networks Inc 5.0969 235.21 B 0.13 2.62 7.65 M 39.02 M
AXP American Express Company 67.7768 217.47 B 0.3777 0.56 3.9 M 264.66 M
C Citigroup Inc 41.2786 201.88 B 0.2732 0.67 18.17 M 750.23 M
SHOP Shopify Inc 3.086 198.89 B 0.044 1.45 1.46 M 4.49 M
TTE Totalenergies Se ADR 22.1899 193.21 B 0.4354 2 2 M 44.49 M
ABT Abbott Laboratories 40.8763 191.4 B 0.3908 0.97 4.25 M 173.88 M
WFC-PL Wells Fargo & Company 757.4856 189.07 B 4.4655 0.59 1.7 K 1.29 M
CRM Salesforce.com Inc 70.7513 176.9 B 0.7293 1.04 2.02 M 143.21 M
PFE Pfizer Inc 20.5945 166.61 B 0.1526 0.75 19.5 M 401.5 M
DHR Danaher Corp 36.1913 165.29 B 0.3905 1.09 20.88 M 755.69 M
COP ConocoPhillips 42.5687 161.54 B 0.4291 1.02 5.48 M 233.32 M
SCHW The Charles Schwab Corp 29.4703 160.36 B 0.2618 0.9 6.37 M 187.61 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.7721 152.29 B 0.0519 0.91 812.5 K 4.69 M
T American Telephone and Telegraph Inc. 14.6986 146.86 B 0.1005 0.69 25.14 M 369.56 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.5852 145.42 B 0.0496 0.9 1.51 M 8.42 M
UL Unilever Plc ADR 36.2267 143.44 B 0.4651 1.3 712.98 K 25.83 M
BA Boeing Company 130.858 136.6 B 1.0008 0.77 3.39 M 443.45 M
SPGI S&P Global Inc 94.0722 136.57 B 0.5678 0.61 915.3 K 86.1 M
LMT Lockheed Martin Corp 149.3414 135.87 B 0.8778 0.59 1.06 M 158.18 M
MDT Medtronic Inc 57.4945 131.48 B 0.5455 0.96 5.49 M 315.41 M
BTI British American Tobacco Industries ADR 28.0291 129.11 B 0.3922 1.42 309.8 K 8.68 M
BMY Bristol-Myers Squibb Company 48.6807 127.02 B 0.278 0.57 3.55 M 172.63 M
SYK Stryker Corp 86.9399 124 B 0.5574 0.65 783.9 K 68.15 M
MCK Mckesson Corp 215.5051 122.31 B 2.212 1.04 941 K 202.79 M
PH Parker-Hannifin Corp 96.0828 120.64 B 0.612 0.64 1.06 M 101.7 M
BP BP Plc ADR 21.5018 114.85 B 0.1972 0.93 3.45 M 74.12 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 4.5703 111.67 B 0.0478 1.06 6.27 M 28.66 M
CVS CVS Corp 79.5806 109.08 B 0.4783 0.6 3.76 M 298.97 M
NOW Servicenow Inc 77.41 106.66 B 0.81 1.06 998.3 K 77.28 M
GSK Glaxosmithkline Plc ADR 25.5388 103.31 B 0.2651 1.05 6.13 M 156.57 M
GLW Corning Inc 14.522 99.88 B 0.0754 0.52 7.54 M 109.56 M
GD General Dynamics Corp 116.2763 97.84 B 0.5854 0.51 1.79 M 207.81 M
EQNR Equinor ASA ADR 9.6279 97.33 B 0.2225 2.37 2.68 M 25.78 M
BN Brookfield Corporation 10.6933 95.92 B 0.0965 0.91 3.27 M 35.02 M
ING ING Groep N.V. ADR 9.4586 94.32 B 0.0663 0.71 2.09 M 19.75 M
WM Waste Management 39.6026 94.08 B 0.5459 1.4 2.29 M 90.49 M
PNC PNC Bank 69.1255 91.77 B 0.4041 0.59 3 M 207.56 M
KKR KKR & Co. LP 18.9697 90.6 B 0.2469 1.32 2.96 M 56.13 M
ELV Elevance Health Inc 137.2384 90.37 B 3.0198 2.25 1.82 M 250.23 M
RCL Royal Caribbean Cruises Ltd 73.4617 90.13 B 0.4217 0.58 1.3 M 95.18 M
FCX Freeport-Mcmoran Inc 15.425 89.51 B 0.1713 1.12 14.89 M 229.67 M
PWR Quanta Services 28.4534 89.12 B 0.2953 1.05 1.5 M 42.57 M
MCO Moody's Corp 100.6667 88.12 B 0.8262 0.83 482.95 K 48.62 M
SHW Sherwin-Williams Company 85.7033 86.47 B 0.6633 0.78 1.7 M 145.34 M
ECL Ecolab Inc 101.6371 86.03 B 0.8595 0.85 856.52 K 87.05 M
NGG National Grid Transco Plc ADR 37.4505 84.71 B 0.3038 0.82 300.63 K 11.26 M
HLT Hilton Inc 55.0376 84.41 B 0.4073 0.75 1.58 M 87.03 M
E Eni S.P.A. ADR 18.1527 79.63 B 0.0987 0.55 162.3 K 2.95 M
EPD Enterprise Products Partners LP 14.5652 79.15 B 0.2962 2.08 3.32 M 48.3 M
CI Cigna Corp 141.7124 78.11 B 0.8178 0.58 1.21 M 171.06 M
EOG Eog Resources 62.7837 77.86 B 0.7514 1.21 3.28 M 205.69 M
SU Suncor Energy Inc 18.1948 77.64 B 0.311 1.74 3.33 M 60.52 M
USB-PH U.S. Bancorp 16.2762 77.25 B 0.088 0.54 43.96 K 715.47 K
BCS Barclays Plc ADR 12.3114 77.09 B 0.1717 1.41 2.7 M 33.27 M
NOC Northrop Grumman Corp 141.6475 76.58 B 1.0004 0.71 1.17 M 165.7 M
CNI Canadian National Railway 47.7382 76.28 B 0.383 0.81 1.63 M 77.75 M
ASX Ase Industrial Holding Co. Ltd ADR 3.8307 75.85 B 0.0233 0.61 703.5 K 2.69 M
RSG Republic Services 33.5363 75.18 B 0.3076 0.93 1.01 M 33.81 M
LYG Lloyds Banking Group Plc ADR 3.221 75.12 B 0.0418 1.31 1.07 M 3.43 M
SLB Schlumberger N.V. 62.9224 74.36 B 0.7378 1.19 6.15 M 387.07 M
APO Apollo Global Management Llc C 13.9155 72.18 B 0.224 1.64 660.2 K 9.19 M
AJG Arthur J. Gallagher & Company 39.7027 71.95 B 0.2063 0.52 623 K 24.73 M
RELX Relx Plc ADR 13.4124 69.45 B 0.2958 2.26 336.4 K 4.51 M
DLR Digital Realty Trust 46.5646 69.34 B 0.3446 0.75 2.05 M 95.38 M
APD Air Products and Chemicals 99.9659 69.27 B 0.5101 0.51 835.94 K 83.57 M
TDG Transdigm Group Inc 144.0833 68.17 B 4.0047 2.86 505.6 K 72.85 M
DB Deutsche Bank Ag 25.1497 67.8 B 0.1618 0.65 1.69 M 42.4 M
TAK Takeda Pharmaceutical Co. Ltd ADR 14.8433 67.38 B 0.1535 1.04 43.6 K 647.17 K
BSX Boston Scientific Corp 17.89 63.81 B 0.22 1.25 8.24 M 147.37 M
NWG Natwest Group Plc ADR 6.6057 63.56 B 0.0421 0.64 1.87 M 12.36 M
TEL TE Connectivity Ltd 52.4305 62.89 B 0.4488 0.86 2.31 M 120.99 M
ALL Allstate Corp 53.4216 62.8 B 0.2688 0.51 2.26 M 120.56 M
DAL Delta Air Lines Inc 38.2831 60.4 B 0.2543 0.67 13.65 M 522.51 M
TRGP Targa Resources 53.9937 58.67 B 0.7336 1.38 627.5 K 33.88 M
BDX Becton Dickinson and Company 95.693 58.63 B 0.832 0.88 1.08 M 103.21 M
MPLX Mplx LP 23.7292 57.54 B 0.7739 3.37 4.28 M 101.46 M
O Realty Income Corp 27.0324 56.74 B 0.1688 0.63 1.21 M 32.73 M
DEO Diageo Plc ADR 91.0119 56.33 B 1.2721 1.42 910.8 K 82.89 M
OXY Occidental Petroleum Corp 54.1654 55.74 B 0.6052 1.13 3.37 M 182.28 M
VMRK Vivmark Residential 43.0292 51.18 B 0.2186 0.51 1.19 M 50.99 M
HUM Humana Inc 170.3307 50.82 B 0.9517 0.56 1.51 M 256.55 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 1.6877 4.65 1.36 K 51.49 K
IVQ-U Invesque Inc 10.5353 1.7558 20 72 758.54
IVQ Invesque Inc CAD 13.1292 1.0941 9.09 72 945.3
OBE Obsidian Energy Ltd 14.49 1.12 8.38 2.91 M 42.18 M
PHX Phx Energy Services Corp 3.2899 0.2367 7.75 74.57 K 245.34 K
EFR Energy Fuels Inc 5.46 0.28 5.41 53.2 K 290.47 K
LGO Largo Resources Ltd 7.90 0.40 5.33 1.07 K 8.45 K
III Imperial Metals Corp 9.70 0.48 5.21 4.93 K 47.85 K
BBD-PD Bombardier Inc Pref D 3.0362 0.1499 5.19 1 K 3.04 K
PD Precision Drilling Corp 154.40 7.60 5.18 1.01 M 155.19 M
CEU Ces Energy Solutions Corp 5.5565 0.2677 5.06 533.9 K 2.97 M
CFW Calfrac Well Services Ltd 353.00 16.50 4.9 5.76 K 2.03 M
WCP Whitecap Resources Inc 6.6385 0.302 4.77 2.04 M 13.56 M
WPRT Westport Fuel Systems Inc 62.00 2.80 4.73 1.83 K 113.34 K
AETR Aetherion Technologies Inc. 62.00 2.80 4.73 1.83 K 113.34 K
TXG Torex Gold Resources Inc 11.3511 0.4979 4.59 994.33 K 11.29 M
TXR Torex Resources Inc. 11.2946 0.4954 4.59 99.43 K 1.12 M
FSZ Fiera Capital Corp 5.4292 0.2315 4.45 70.18 K 381.03 K
AGF-B AGF Management Limited 3.3457 0.1408 4.39 338.88 K 1.13 M
KEL Kelt Exploration Ltd 8.68 0.36 4.33 551.3 K 4.79 M
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 13.4213 0.5555 4.32 100 1.34 K
OVV Ovintiv Inc 50.206 2.0492 4.26 647.45 K 32.51 M
WRG Western Energy Services Corp 710.40 28.80 4.23 968 687.67 K
GTE Gran Tierra Energy Inc 35.20 1.40 4.14 21.58 K 759.62 K
XAU Goldmoney Inc 28.0895 1.0748 3.98 130.05 K 3.65 M
SIA Sienna Senior Living Inc 8.3007 0.3047 3.81 169.8 K 1.41 M
BIR Birchcliff Energy Ltd 4.5052 0.1607 3.7 147.5 K 664.52 K
DRT Dirtt Environmental Solutions Ltd 6.2566 0.2197 3.64 356.76 K 2.23 M
BDT Bird Construction Inc 6.5481 0.2248 3.56 52.7 K 345.08 K
DRM Dream Unlimited Corp 16.6682 0.5567 3.46 71.95 K 1.2 M
CJ Cardinal Energy Ltd 6.6251 0.2207 3.45 505.6 K 3.35 M
FIH-U Fairfax India Holdings Corporation 11.50 0.38 3.42 45 K 517.5 K
ACB Aurora Cannabis Inc 39.00 1.20 3.17 505 19.7 K
BB Blackberry Ltd 10.13 0.30 3.05 1.24 M 12.55 M
FFH Fairfax Financial Holdings Ltd 530.8483 14.30 2.77 14.5 K 7.7 M
TA-PD Transalta A Cum Red Rat Rst Prf 6.0129 0.1603 2.74 8.87 K 53.33 K
TOU Tourmaline Oil Corp 23.0603 0.5893 2.62 648.1 K 14.95 M
HPS-A Hammond Power Solutions Inc 5.2594 0.1337 2.61 3.44 K 18.08 K
NA-PS National Bank of Canada Pref S 12.9475 0.327 2.59 8.43 K 109.1 K
PXT Parex Resources Inc 6.9819 0.1727 2.54 210 K 1.47 M
ESP Brompton Energy Split Corp. Class A Shares 6.6599 0.1637 2.52 2.42 K 16.11 K
HBM Hudbay Minerals Inc 9.7774 0.2231 2.34 1.16 M 11.33 M
QBR-A Quebecor Inc 11.8891 0.268 2.31 100 1.19 K
Y Yellow Pages Ltd 12.9345 0.2879 2.28 20.5 K 265.16 K
MTY Mty Food Group Inc 30.2475 0.6703 2.27 18.9 K 571.68 K
ACQ Autocanada Inc 35.0914 0.7477 2.18 82.61 K 2.9 M
GEI Gibson Energy Inc 10.9065 0.2322 2.18 398.02 K 4.34 M
BYD Boyd Group Services Inc 54.1727 1.1405 2.15 12.9 K 698.83 K
RAY Stingray Group Inc. 4.8106 0.1009 2.14 201.4 K 968.85 K
ATD Alimentation Couche-Tard Inc. 25.566 0.5352 2.14 7.8 K 199.41 K
PBH Premium Brands Holdings Corp 24.4625 0.5087 2.12 41.2 K 1.01 M
PSK Prairiesky Royalty Ltd 10.1654 0.2112 2.12 293.2 K 2.98 M
CCL-A CCL Industries Inc 29.528 0.6116 2.12 1 K 29.53 K
ELD Eldorado Gold 23.9899 0.4957 2.11 961.87 K 23.08 M
PPL-PG Pembina Pipeline Corp Pref G 10.7511 0.2202 2.09 3.19 K 34.24 K
CVE Cenovus Energy Inc 14.9381 0.297 2.03 2.34 M 35 M
WPK Winpak Ltd 33.6108 0.665 2.02 8.41 K 282.83 K
CIGI Colliers International Group Inc 51.1214 0.9976 1.99 38.24 K 1.95 M
SU Suncor Energy Inc 23.1803 0.4431 1.95 2.37 M 54.98 M
CAS Cascades Inc 5.3116 0.1006 1.93 109.06 K 579.29 K
L Loblaw CO 10.4609 0.1948 1.9 2.43 M 25.42 M
CYB Cymbria Corp Cl A 36.28 0.66 1.85 1.67 K 60.55 K
TGO Terago Inc 5.50 0.10 1.85 6.4 K 35.2 K
CCO Cameco Corp 15.9314 0.2888 1.85 835.49 K 13.31 M
ENB-PF Enbridge F Cum Redeemable Prf 8.2848 0.1497 1.84 7.54 K 62.49 K
SYZ Sylogist Ltd 5.6343 0.1018 1.84 8.12 K 45.72 K
NFI Nfi Group Inc. 12.2673 0.2196 1.82 43.99 K 539.7 K
FRU Freehold Royalties Ltd 7.1813 0.1278 1.81 202.34 K 1.45 M
SHOP Shopify Inc 3.945 0.07 1.81 172 K 678.54 K
ONEX Onex Corp 66.8012 1.154 1.76 117.38 K 7.84 M
CHR Chorus Aviation Inc 36.8841 0.6223 1.72 222.3 K 8.2 M
MX Methanex Corp 51.1351 0.8547 1.7 112.92 K 5.77 M
RIC Richmont Mines 10.5412 0.175 1.69 3.68 K 38.77 K
PIF Polaris Infrastructure Inc 6.1001 0.1008 1.68 900 5.49 K
KEY Keyera Corp 19.8684 0.328 1.68 212.19 K 4.22 M
DOL Dollarama Inc 25.5553 0.4178 1.66 1.43 M 36.43 M
TOT Total Energy Services Inc 12.1152 0.1976 1.66 22.71 K 275.18 K
RUS Russel Metals 11.807 0.1925 1.66 268.9 K 3.17 M
SIS Savaria Corp 4.4928 0.073 1.65 4.1 K 18.42 K
AOV Amotiv Limited 7.68 0.12 1.59 498.44 K 3.83 M
GUD Knight Therapeutics Inc 7.68 0.12 1.59 498.4 K 3.83 M
MRU Metro Inc 29.2308 0.4534 1.58 364.11 K 10.64 M
EMA Emera Incorporated 23.9948 0.368 1.56 185.6 K 4.45 M
OLY Olympia Financial Group Inc 12.5825 0.192 1.55 1.6 K 20.13 K
ENB-PFA Enbridge Inc Pref 9 9.9122 0.1477 1.51 8.2 K 81.32 K
ENB-PT Enbridge Srs R Cum Red Prf 8.8673 0.131 1.5 10.96 K 97.19 K
VET Vermilion Energy Inc 29.794 0.4351 1.48 373.5 K 11.13 M
GIB-A CGI Inc 50.9844 0.7432 1.48 475.72 K 24.25 M
POU Paramount Resources Ltd 10.5096 0.1528 1.48 487.67 K 5.13 M
FTS-PG Fortis Inc Pref G 11.3873 0.1623 1.45 4.91 K 55.85 K
CIU-PA CU Inc Pref A 12.3119 0.1743 1.44 200 2.46 K
GIL Gildan Activewear Inc 36.2108 0.5084 1.42 411.9 K 14.92 M
ALC Algoma Central 8.3918 0.1168 1.41 1.48 K 12.38 K
TECK-A Teck Resources Limited 12.1006 0.1677 1.41 1.83 K 22.1 K
CLS Celestica Inc Sv 14.58 0.20 1.39 263.1 K 3.84 M
FVI Fortuna Mines Inc 4.38 0.06 1.39 1.07 M 4.71 M
KXS Kinaxis Inc 29.40 0.40 1.38 8.5 K 249.9 K
BN-PFG Brookfield Corporation 13.1761 0.1788 1.38 8.72 K 114.9 K
XTC Exco Tech 10.7216 0.1438 1.36 40.31 K 432.19 K
EMP-A Empire Company Limited 25.007 0.3325 1.35 188.7 K 4.72 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 15.4692 33.47 B 0.351 2.32 15.14 K 234.17 K
HOS Hornbeck Offshore Services, Inc 12.79 1.74 B 0.21 1.67 1.73 M 22.16 M
NTPIF Nam Tai Property Inc. 4.85 262.33 M 0.17 3.63 127.93 K 620.48 K
WEXPF Western Exploration Inc 72.66 24.77 M 0.4723 0.65 110 7.99 K
ELCO Elcom International Inc 15.25 16.57 M 0.25 1.67 500 7.62 K
SDCH SideChannel Inc. 6.00 5.76 M 2.00 50 4.4 K 26.4 K
CGAC Code Green Apparel Corp 42.50 1.09 M 4.50 11.84 63 2.68 K
ZVOI Zovio Inc 9.50 137.92 K 0.15 1.6 50.54 K 480.12 K
DSGT DSG Global Inc 11760.00 82.41 K 160.00 1.38 475 5.59 M
AMBS Amarantus BioScience Holdings Inc 6.55 63.04 K 0.71 12.16 106.55 K 697.88 K
ERINQ Erin Energy Corporation 3.72 21.53 K 0.07 1.92 143.39 K 533.4 K
CBRI CMTSU Liquidation Inc 3.45 8.16 K 0.06 1.77 81.44 K 280.96 K
NSLPQ New Source Energy Partners L.P 3.40 3.75 K 0.12 3.66 45.8 K 155.72 K
EMWPF Eros Media World Plc 596.20 1.9 K 22.20 3.87 17.9 K 10.67 M
CYRNQ CYRNQ 38.20 799 1.40 3.8 12.54 K 478.95 K
DOMR Dominion Resources Black Warrior Trust 3.52 785 0.02 0.57 32.04 K 112.77 K
PQEFF Petroteq Energy Inc 12.42 0.72 6.15 9.5 K 117.99 K
PBYA ProBility Media Corporation 5.48 0.03 0.55 3.13 K 17.17 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 20.00 6.48 M 10.00 100 22 440
ANDC Andina Copper Corporation 9.375 1.875 25 209 1.96 K
LKY Lucky Minerals Inc 9.7744 1.5037 18.18 339 3.31 K
KIP Kiplin Metals Inc 31.05 4.05 15 38.87 K 1.21 M
TGX True North Gems Inc 450.00 30.00 7.14 11 4.95 K
OBUL One Bullion Limited 6.5008 0.2453 3.92 400 2.6 K
FMN Fidelity Minerals Corp 10.50 0.375 3.7 959 10.07 K
KEEK Personas Social Incorporated 14.00 0.50 3.7 548 7.67 K
AUMB 1911 Gold Corporation 3.25 0.10 3.17 166.68 K 541.71 K
CAMB Cambria Gold Mines Inc. 82.50 2.50 3.13 2 K 165 K
GBU Gabriel Resources Ltd 3.30 0.10 3.12 301.4 K 994.61 K
NAR North Arrow Minerals Inc 4.90 0.10 2.08 1.2 K 5.88 K
RET-A Reitmans (Canada) Limited 5.3748 0.0418 0.78 25.54 K 137.26 K
© 2026 - CastFwd Corp.