Gainer Valuations for 22 July 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 22 July 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 53.722 36.81 B 0.7792 1.47 424.3 K 22.79 M
UUUU Energy Fuels Inc 4.43 1.94 B 0.36 8.85 180.61 K 800.09 K
ESBA Empire State Realty Op LP 14.1825 1.46 B 0.1611 1.15 9.1 K 129.06 K
OGCP Empire State Realty Op LP Se 14.0629 1.42 B 0.0885 0.63 4.29 K 60.26 K
REPX Riley Exploration Permian Inc 22.6261 895.04 M 0.1406 0.63 149 3.37 K
BHB Bar Harbor Bankshares 16.2505 698.47 M 0.3008 1.89 23.4 K 380.26 K
CTGO Contango Ore Inc 3.60 553.44 M 1.09 43.43 245 882
ECF Ellsworth Convertible Growth and Income 4.0452 158.02 M 0.0809 2.04 8.9 K 36 K
USBC USBC, Inc. 278.00 147.54 M 2.00 0.72 60 16.68 K
SIF Sifco Industries 14.15 128.63 M 0.15 1.07 2.2 K 31.13 K
BDL Flanigan's Enterprises 22.893 116.71 M 0.2679 1.18 1.47 K 33.56 K
SDEV Stablecoin Development Corporation 65791.8438 65.07 M 2024.3633 3.17 1 65.79 K
WYY Widepoint Corp 20.60 62.39 M 0.40 1.98 52.86 K 1.09 M
IBIO Ibio Inc 4050.00 51.03 M 50.00 1.25 233 943.65 K
ATNM Actinium Pharmaceuticals Inc 72.2999 48.42 M 0.60 0.84 22.85 K 1.65 M
FSP Franklin Street Properties 6.7387 40.53 M 0.0343 0.51 239.9 K 1.62 M
NNVC Nanoviricides Inc 30.60 33.97 M 0.40 1.32 4.69 K 143.51 K
TOON Kartoon Studios Inc 60.00 31.6 M 1.50 2.56 200 12 K
UUU Universal Security Instruments 5.1363 16.02 M 0.0589 1.16 2.8 K 14.38 K
AIRI Air Industries Group Inc 91.1241 13.69 M 2.2216 2.5 644 58.68 K
CVR Chicago Rivet & Machine Company 19.7393 9.28 M 0.9925 5.29 300 5.92 K
TOVX Theriva Biologics Inc 30187.50 7.61 M 350.00 1.17 203 6.13 M
INUV Inuvo Inc 31.70 6.46 M 0.20 0.63 12.51 K 396.57 K
VNRX Volitionrx Ltd 3.65 6.01 M 0.05 1.39 25.09 K 91.58 K
CANF Can-Fite Biopharma Ltd ADR 5910.00 5.09 M 150.0029 2.6 5 29.55 K
ITP IT Tech Packaging Inc 15.10 1.82 M 0.10 0.67 4.4 K 66.42 K
MTNB Matinas Biopharma Hl 50.00 1.21 M 2.50 5.26 1.96 K 98.1 K
ENSV Enservco Corpporation 19.35 29.09 K 0.60 3.2 2.72 K 52.69 K
PCG-P-G Pacific Gas & Electric Company. 4.80% 1st Preferred Stock 22.7057 0.6869 3.12 100 2.27 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 22.8832 0.1883 0.83 244 5.58 K
PCG-P-C Pacific Gas & Electric Company. 5% 1st Preferred Stock 25.1747 0.1864 0.75 1.72 K 43.4 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 26.658 0.1883 0.71 805 21.46 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
BTC-USD Bitcoin 277.222 1.46 T 1.389 0.5 19.39 M 5.38 B

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HE Lean Hogs 78.53 2.65 3.49 22.34 K 1.75 M
KC Coffee 125.05 1.20 0.97 15.44 K 1.93 M
ZB U.S. Treasury Bond Futures 153.1875 0.875 0.57 211.25 K 32.36 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Inc. 19.892 1 T 0.1142 0.58 20.88 M 415.44 M
COST Costco Wholesale 122.349 472.46 B 1.2036 0.99 1.61 M 197.23 M
ISRG Intuitive Surg Inc 61.0977 162.71 B 4.9766 8.87 11.74 M 717 M
SBUX Starbucks Corporation 45.484 124.77 B 0.3931 0.87 6.88 M 312.75 M
STX Seagate Technology 29.9363 116.19 B 0.5797 1.97 7.76 M 232.41 M
INTU Intuit Inc 98.3364 90.39 B 0.5252 0.54 812.2 K 79.87 M
SNPS Synopsys Inc 50.60 89.49 B 0.32 0.64 488.03 K 24.69 M
MNST Monster Beverage Cp 24.6416 89.41 B 0.6333 2.64 6.82 M 168.05 M
CTAS Cintas Corp 19.42 88.61 B 0.3909 2.05 3.43 M 66.55 M
ROST Ross Stores Inc 47.963 76.03 B 0.3781 0.79 2.14 M 102.79 M
AEP American Electric Power Company 37.7345 69.88 B 0.2187 0.58 3.19 M 120.24 M
NDAQ Nasdaq Inc 14.5009 60.65 B 0.1457 1.01 2.74 M 39.68 M
IDXX Idexx Laboratories 70.36 55.67 B 6.37 9.95 2.24 M 157.68 M
MSTR Strategy 18.372 53.16 B 0.222 1.22 560.21 K 10.29 M
XEL XCEL Energy Inc 23.8978 51.46 B 0.1789 0.75 2.51 M 60.03 M
NTRA Natera Inc 20.77 46.46 B 0.17 0.83 187.58 K 3.9 M
UAL United Airlines Holdings Inc 57.07 39.11 B 1.10 1.97 9.3 M 530.69 M
TTWO Take-Two Interactive Software 31.49 38.78 B 0.23 0.74 1.76 M 55.37 M
ACGL Arch Capital Grp Ltd 22.3651 35.2 B 0.2408 1.09 1.6 M 35.72 M
NTAP Netapp Inc 23.7668 34.58 B 0.1984 0.84 3.54 M 84.24 M
GMAB Genmab A/S ADR 9.818 34.31 B 0.078 0.8 3.5 K 34.36 K
ESLT Elbit Systems Ltd 73.5327 33.84 B 0.4845 0.66 11.4 K 838.27 K
FISV Fiserv Inc 43.1487 33.8 B 0.3041 0.71 1.43 M 61.83 M
STLD Steel Dynamics Inc 15.6988 32.36 B 0.1999 1.29 3.16 M 49.54 M
RYAAY Ryanair Hlds Plc ADR 27.76 31.98 B 0.2642 0.96 644.73 K 17.9 M
EXPE Expedia Group Inc 104.459 30.75 B 0.538 0.52 826 K 86.28 M
DXCM Dexcom 21.3525 30.24 B 0.22 1.04 1.91 M 40.77 M
ULTA Ulta Beauty Inc 170.52 28.44 B 3.73 2.24 598 K 101.97 M
CTSH Cognizant Tech Sol 54.8557 28.43 B 0.5557 1.02 2.26 M 123.85 M
BIDU Baidu Inc ADR 205.74 27.58 B 3.34 1.65 3.42 M 703.28 M
VRSN Verisign Inc 65.0385 27.43 B 0.7605 1.18 817.84 K 53.19 M
VRSK Verisk Analytics Inc 70.9377 26.11 B 0.5815 0.83 700.3 K 49.68 M
INSM Insmed Inc 26.58 25.47 B 0.58 2.23 230.78 K 6.13 M
FCNCA First Citizens Bancs 256.8363 25.45 B 2.1362 0.84 12.9 K 3.31 M
LPLA Lpl Financial Hld 40.7596 23.79 B 0.4603 1.14 313.2 K 12.77 M
VTRS Viatris Inc 55.032 23.53 B 0.5592 1.03 3.49 M 192.2 M
PTC Ptc Inc 39.12 21.28 B 0.35 0.9 407.48 K 15.94 M
CDW CDW Corporation 30.1351 20.54 B 0.4141 1.39 1.2 M 36.31 M
EVRG Evergy Inc 24.3797 20.29 B 0.1634 0.67 724.3 K 17.66 M
TSCO Tractor Supply Company 16.3475 19.49 B 0.2156 1.34 5.78 M 94.56 M
LNT Alliant Energy Corp 21.3185 19.05 B 0.1562 0.74 833.03 K 17.76 M
EWBC East West Bancorp 35.6211 17.95 B 0.5421 1.55 784.96 K 27.96 M
EXEL Exelixis Inc 6.31 17.51 B 0.26 4.3 22.85 M 144.21 M
ASND Ascendis Pharma ADR 21.22 17.1 B 0.22 1.05 72.88 K 1.55 M
NBIX Neurocrine Bioscienc 52.59 17.09 B 0.70 1.35 437.15 K 22.99 M
LAMR Lamar Advertis A 35.1243 16.12 B 0.2645 0.76 281.4 K 9.88 M
CHKP Check Point Software 84.23 14.7 B 5.49 6.97 5.77 M 485.98 M
MANH Manhattan Assoc 68.19 14.62 B 5.86 9.4 1.63 M 111.21 M
REG Regency Centers Corp 41.7148 14.23 B 0.2191 0.53 404 K 16.85 M
ERIE Erie Indemnity Company 65.4427 14.15 B 0.4859 0.75 23.4 K 1.53 M
SEIC Sei Investments Company 46.5825 12.87 B 2.9741 6.82 2.24 M 104.19 M
TXRH Texas Roadhouse Inc 33.641 12.51 B 0.341 1.02 270 K 9.08 M
VIRT Virtu Financial Cm A 14.9208 12.25 B 0.1518 1.03 232.24 K 3.47 M
JKHY Jack Henry & Assoc 61.1581 12 B 0.6932 1.15 398 K 24.34 M
HALO Halozyme Therapeutic 24.75 11.68 B 0.98 4.12 722.73 K 17.89 M
RGEN Repligen Cp 38.53 11.44 B 1.06 2.83 653.06 K 25.16 M
TECH Bio-Techne Cp 24.8183 11.44 B 0.4979 2.05 1.3 M 32.33 M
UHAL A M E R C O 33.6513 11.03 B 0.4731 1.43 262 K 8.82 M
DPZ Domino's Pizza Inc Common Stock 99.4776 10.99 B 0.8326 0.84 608.3 K 60.51 M
ENSG The Ensign Group IN 23.4628 10.62 B 0.5087 2.22 320.91 K 7.53 M
WTFC Wintrust Financial Corp 47.2809 10.45 B 0.5214 1.12 302.87 K 14.32 M
PODD Insulet Corp 31.97 10.39 B 0.37 1.17 316.46 K 10.12 M
UMBF Ump Financial Corp 47.4202 10.38 B 0.7737 1.66 208.9 K 9.91 M
SSB South State Cp 62.0779 10.25 B 0.6776 1.1 106.8 K 6.63 M
BRKR Bruker Corp 20.4505 10.14 B 0.5656 2.84 681.7 K 13.94 M
BPOP Popular Inc 22.1181 9.91 B 0.2622 1.2 1.01 M 22.28 M
HSIC Henry Schein Inc 58.2565 9.77 B 0.4704 0.81 657.9 K 38.33 M
ZION Zions Bancorp 23.9816 9.67 B 0.3304 1.4 4.14 M 99.31 M
ONB Old National Bncp 10.3434 9.59 B 0.0567 0.55 610.5 K 6.31 M
AAL American Airlines Group 39.4152 9.38 B 0.5042 1.3 8.3 M 327.26 M
PCTY Paylocity Hld Corp 37.21 9.28 B 0.33 0.89 105.86 K 3.94 M
STRL Sterling Constructio 4.23 8.87 B 0.28 7.09 177.37 K 750.26 K
COLB Columbia Banking Sys 17.7888 8.77 B 0.1562 0.89 248.7 K 4.42 M
RMBS Rambus Inc 13.21 8.65 B 0.32 2.48 1.43 M 18.83 M
CORT Corcept Therapeutics 5.22 8.21 B 0.22 4.4 332.42 K 1.74 M
SANM Sanmina Corp 21.52 8.02 B 0.24 1.13 1.08 M 23.21 M
BOKF Bok Financial Corp 52.4418 7.99 B 0.4159 0.8 133.89 K 7.02 M
CBSH Commerce Bancshares 28.2055 7.96 B 0.1761 0.63 711.85 K 20.08 M
TTMI TTM Technologies 9.31 7.94 B 0.06 0.65 370.61 K 3.45 M
VLY Valley National Bancorp 6.5086 7.86 B 0.044 0.68 1.19 M 7.75 M
ALKS Alkermes Plc 70.24 7.76 B 1.73 2.53 652.4 K 45.82 M
CYTK Cytokinetics 6.92 7.68 B 0.32 4.85 566.13 K 3.92 M
IDCC Interdigital Inc 47.3075 7.57 B 0.2725 0.58 318.94 K 15.09 M
AMRX Amneal Pharmaceuticals Inc 50.05 7.41 B 0.40 0.81 443.54 K 22.2 M
RUSHB Rush Entpr Cl B 9.1955 6.97 B 0.3061 3.44 94.67 K 870.53 K
CPB Campbell Soup Company 33.8454 6.82 B 0.6024 1.81 1.73 M 58.53 M
FORM Formfactor Inc 6.96 6.68 B 0.17 2.5 452.87 K 3.15 M
UBSI United Bkshs Inc 28.1531 6.65 B 0.3598 1.29 262.9 K 7.4 M
RIOT Riot Blockchain Inc 3.1712 6.63 B 0.1299 4.27 10.97 K 34.8 K
GBCI Glacier Bancorp Inc 21.1607 6.39 B 0.2692 1.29 472.9 K 10.01 M
SAIC Science Applications International 45.2459 6.32 B 0.4619 1.03 106.3 K 4.81 M
LGND Ligand Pharm 66.3132 6.28 B 1.2165 1.87 408.12 K 27.06 M
MIDD Middleby Corp 121.78 6.24 B 0.69 0.57 197.28 K 24.03 M
NXST Nexstar Media Group Inc 45.2391 6.2 B 0.7901 1.78 440.24 K 19.92 M
RDNT Radnet Inc 6.67 6.17 B 0.15 2.3 145.03 K 967.32 K
HOMB Home Bancshares Inc 15.2943 6.06 B 0.2986 1.99 774.6 K 11.85 M
CZR Caesars Entertainment Inc 8.98 5.97 B 0.15 1.7 72.6 K 651.95 K
PAGP Plains Gp Holdings LP 29.5252 5.92 B 0.3557 1.22 563.92 K 16.65 M
SSRM Ssr Mining Inc 5.4001 5.92 B 0.0572 1.07 1.48 M 7.99 M
HWC Hancock Whitney Corp 21.4877 5.88 B 0.2142 1.01 622.2 K 13.37 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 71.7608 1.26 T 0.6729 0.95 12.68 M 909.77 M
WMT Walmart Stores 19.9397 1 T 0.1145 0.58 20.88 M 416.44 M
JPM JP Morgan Chase & Company 52.85 908.43 B 0.739 1.42 15.49 M 818.81 M
HD Home Depot 89.0879 352.6 B 0.8063 0.91 5.49 M 488.66 M
BAC Bank of America Corporation 14.6449 348.81 B 0.2937 2.05 110.33 M 1.62 B
MS Morgan Stanley 29.9557 292.81 B 0.3399 1.15 9.44 M 282.66 M
TMO Thermo Fisher Scientific Inc 135.651 267.38 B 3.477 2.63 3.41 M 462.87 M
BABA Alibaba Group Holding ADR 81.6816 262.16 B 1.5628 1.95 11.21 M 915.59 M
GS Goldman Sachs Group 171.6802 261.39 B 1.4088 0.83 2.3 M 395.09 M
WFC Wells Fargo & Company 43.0813 256.63 B 0.4197 0.98 14.87 M 640.67 M
ANET Arista Networks Inc 5.325 235.21 B 0.1012 1.94 9.18 M 48.88 M
C Citigroup Inc 44.5493 201.88 B 0.9155 2.1 30.16 M 1.34 B
APH Amphenol Corp 12.8242 199.29 B 0.6075 4.97 10.65 M 136.62 M
ABT Abbott Laboratories 41.5115 191.4 B 0.9934 2.45 10.39 M 431.4 M
NEE Nextera Energy 21.1058 182.17 B 0.1376 0.66 8.38 M 176.9 M
WELL Welltower Inc 44.8984 181.46 B 0.3716 0.83 1.57 M 70.49 M
SCHW The Charles Schwab Corp 30.7618 160.36 B 0.2792 0.92 7.36 M 226.3 M
ACN Accenture Plc 84.667 150.27 B 1.6051 1.93 2.78 M 234.98 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.6623 145.42 B 0.0386 0.69 1.41 M 8 M
CB Chubb Ltd 86.2244 138.87 B 2.1922 2.61 4.58 M 395.12 M
BA Boeing Company 129.7243 136.6 B 1.3019 1.01 6.24 M 809.27 M
HDB Hdfc Bank Ltd ADR 12.8967 132.77 B 0.126 0.99 4.93 M 63.57 M
LOW Lowe's Companies 55.6306 130.22 B 0.8662 1.58 4.92 M 273.76 M
BMY Bristol-Myers Squibb Company 48.2012 127.02 B 0.3474 0.73 7.79 M 375.3 M
MO Altria Group 29.6221 126.11 B 0.2251 0.77 7.98 M 236.38 M
IBN Icici Bank Ltd ADR 8.6332 123.69 B 0.0927 1.09 4.48 M 38.71 M
MCK Mckesson Corp 216.7032 122.31 B 2.4331 1.14 950.5 K 205.98 M
CVS CVS Corp 80.6756 109.08 B 0.6688 0.84 3.13 M 252.54 M
HCA Hca Holdings Inc 86.5709 105.47 B 0.9189 1.07 2.07 M 179.48 M
VLO Valero Energy Corp 43.8255 99.49 B 0.2301 0.53 6.13 M 268.85 M
ICE Intercontinental Exchange 40.6921 97.26 B 0.2773 0.69 2.15 M 87.37 M
PNC PNC Bank 70.7491 91.77 B 0.4183 0.59 1.98 M 140.09 M
SHW Sherwin-Williams Company 82.5106 86.47 B 2.0198 2.51 3.86 M 318.45 M
CP Canadian Pacific Railway 28.5856 81.76 B 1.2409 4.54 14.88 M 425.48 M
TRV The Travelers Companies Inc 83.3066 80.98 B 0.6487 0.78 2.12 M 176.54 M
BCS Barclays Plc ADR 12.6047 77.09 B 0.0787 0.63 1.63 M 20.59 M
TGT Target Corporation 60.016 75.37 B 0.3913 0.66 4.35 M 261.12 M
SLB Schlumberger N.V. 62.9003 74.36 B 0.7083 1.14 10.59 M 666.05 M
WPM Wheaton Precious Metals 11.1855 65.38 B 0.0694 0.62 6.03 M 67.47 M
CRH CRH Plc ADR 22.5595 65.01 B 0.2309 1.03 167.4 K 3.78 M
BSX Boston Scientific Corp 18.02 63.81 B 0.26 1.46 11.2 M 201.89 M
CAH Cardinal Health 64.5548 63.51 B 0.4684 0.73 1.76 M 113.42 M
ALL Allstate Corp 54.0381 62.8 B 0.5296 0.99 2.52 M 136.41 M
DAL Delta Air Lines Inc 39.6509 60.4 B 0.4998 1.28 9 M 356.68 M
TFC Truist Financial Corp 26.9168 60.32 B 0.2135 0.8 3.85 M 103.76 M
NKE Nike Inc 52.3624 59.23 B 0.5048 0.97 5.95 M 311.77 M
O Realty Income Corp 27.5096 56.74 B 0.1572 0.57 1.09 M 30.03 M
AME Amtek Inc 51.1812 54.63 B 0.2977 0.59 1.15 M 58.81 M
AZO Autozone 677.32 52.33 B 5.62 0.84 112.79 K 76.39 M
VMRK Vivmark Residential 43.3398 51.18 B 0.3337 0.78 850.9 K 36.88 M
A Agilent Technologies 36.9417 50.8 B 0.6961 1.92 2.95 M 108.96 M
INFY Infosys Ltd ADR 6.3678 50.18 B 0.0737 1.17 10.84 M 69.02 M
KEYS Keysight Technologies Inc Comm 30.74 49.2 B 0.32 1.05 582.88 K 17.92 M
VTR Ventas Inc 46.0609 47.32 B 0.2436 0.53 1.59 M 73.32 M
WAT Waters Corp 132.41 46.81 B 1.78 1.36 898 K 118.9 M
STT State Street Corp 59.6674 46.49 B 0.6423 1.09 2.16 M 128.74 M
IQV Iqvia Holdings Inc 76.23 45.95 B 0.94 1.25 499.1 K 38.05 M
CMG Chipotle Mexican Grill 14.5164 45.21 B 1.055 7.84 151.7 M 2.2 B
ED Consolidated Edison Company of New York 42.1914 43.78 B 0.4884 1.17 2.75 M 115.85 M
YUM Yum! Brands 54.2755 43.28 B 0.4193 0.78 4.47 M 242.69 M
DHI D.R. Horton 24.7354 42.24 B 0.6659 2.77 4.22 M 104.27 M
CCL Carnival Corp 44.969 41.43 B 0.3521 0.79 2.27 M 101.92 M
AIG American International Group 49.4849 41.28 B 0.414 0.84 5.16 M 255.4 M
FIX Comfort Systems USA 23.7121 39.18 B 1.146 5.08 550.34 K 13.05 M
WEC Wisconsin Energy Corp 33.986 38.54 B 0.3609 1.07 2.72 M 92.54 M
TKO Tko Group Holdings Inc Cl A 15.2647 37.65 B 0.3294 2.21 403.4 K 6.16 M
PEG Public Service Enterprise Group Inc 28.0554 37.4 B 0.1858 0.67 3.17 M 88.84 M
QSR Restaurant Brands International 29.104 35.48 B 0.5388 1.89 768.3 K 22.36 M
EXR Extra Space Storage Inc 47.5562 34.94 B 0.4225 0.9 582.1 K 27.68 M
ZTS Zoetis Inc Cl A 45.6816 34.02 B 0.822 1.83 2.94 M 134.18 M
IRM Iron Mountain Inc 17.1085 33 B 0.1192 0.7 1.04 M 17.76 M
CCJ Cameco Corp 11.9987 32.83 B 0.0903 0.76 2.26 M 27.12 M
RJF Raymond James Financial 34.551 32.23 B 0.239 0.7 663 K 22.91 M
MTB M&T Bank Corp 98.4451 32.01 B 0.9904 1.02 553.7 K 54.51 M
WSM Williams-Sonoma 32.1208 30.82 B 0.2406 0.75 1.01 M 32.6 M
AWK American Water Works 41.3709 29.71 B 0.3074 0.75 550.63 K 22.78 M
ATO Atmos Energy Corp 41.9106 29.29 B 0.4334 1.04 388.6 K 16.29 M
PCG Pacific Gas & Electric Company 47.0899 28.94 B 0.6606 1.42 3.14 M 147.69 M
DTE Dte Energy Company 45.9429 28.79 B 0.2859 0.63 909.33 K 41.78 M
DGX Quest Diagnostics Inc 58.3727 28.66 B 0.306 0.53 915.74 K 53.45 M
EME Emcor Group 45.5576 28.58 B 0.2295 0.51 303.6 K 13.83 M
WRB W.R. Berkley Corp 13.1958 28.21 B 0.1782 1.37 1.44 M 18.96 M
CLS Celestica Inc 11.80 28.11 B 0.08 0.68 284.73 K 3.36 M
CFG Citizens Financial Group Inc/Ri 18.2723 27.29 B 0.2162 1.2 3.83 M 69.97 M
BBDO Banco Bradesco S.A. ADR 4.4173 27.27 B 0.0976 2.26 2.76 K 12.19 K
ES Eversource Energy 33.018 26.18 B 0.214 0.65 3.47 M 114.54 M
DRI Darden Restaurants 49.2387 26 B 1.043 2.16 2.74 M 134.69 M
PHM Pultegroup 17.6556 25.88 B 0.4204 2.44 6.89 M 121.58 M
STE Steris Corp 61.6524 25.05 B 0.4797 0.78 445.2 K 27.45 M
STZ Constellation Brands Inc 101.1264 24.62 B 2.0162 2.03 1.05 M 106.37 M
RF Regions Financial Corp 7.3152 24.59 B 0.1983 2.79 50.67 M 370.65 M
OMC Omnicom Group Inc 51.2333 24.28 B 0.3754 0.74 2.06 M 105.75 M
MKL Markel Corp 888.35 23.86 B 15.06 1.72 21.73 K 19.3 M
BRO Brown & Brown 15.038 23.55 B 0.0951 0.64 2.02 M 30.39 M
EIX Edison International 37.8181 23.14 B 0.2655 0.71 2.44 M 92.12 M
THC Tenet Healthcare Corp 58.50 23 B 0.54 0.93 972.2 K 56.87 M
PKG Packaging Corp of America 51.5114 22.67 B 3.9311 8.26 4.13 M 212.62 M
LUV Southwest Airlines Company 30.9834 22.66 B 0.3617 1.18 7.57 M 234.63 M
KEY Keycorp 9.9607 22.61 B 0.1884 1.93 10.17 M 101.3 M
BBY Best Buy Company 22.3183 22.29 B 0.2094 0.95 2.89 M 64.56 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PNP Pinetree Capital Ltd 22.00 4.00 22.22 11.59 K 254.87 K
MDP Medexus Pharmaceuticals Inc 5.10 0.60 13.33 2.53 K 12.92 K
ALS Altius Minerals Corp 12.2297 1.2806 11.7 292.34 K 3.58 M
EFR Energy Fuels Inc 5.77 0.53 10.11 64.6 K 372.74 K
BCT Briacell Therapeutics Corp 37.1406 2.9712 8.7 183 6.8 K
TVA-B TVA Group Inc 5.35 0.36 7.21 820 4.39 K
BN-PC Brookfield Corporation 7.3683 0.4288 6.18 2.48 K 18.27 K
CP Canadian Pacific Kansas City Ltd 37.2107 1.8379 5.2 3.76 M 140.02 M
PGIC Premium Global Income Split Corp 52.4142 2.2789 4.55 50 2.62 K
GFP Greenfirst Forest Products Inc 4.7758 0.1949 4.25 22.11 K 105.59 K
CSCI Cosciens Biopharma Inc 2800.00 100.00 3.7 3 8.4 K
MAL Magellan Aero 14.7816 0.5232 3.67 39.45 K 583.12 K
BRF-PB Brookfield Renewable Power Preferred Equity Inc Pref B 7.36 0.2412 3.39 1.51 K 11.11 K
WEED Canopy Growth Corp 19.60 0.60 3.16 2.48 K 48.61 K
CTC Canadian Tire Corp Ltd 180.3954 5.1954 2.97 394 71.08 K
QSP-UN Restaurant Brands International Limited Partnership 36.4795 1.0377 2.93 2.8 K 102.14 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 13.6142 0.3742 2.83 300 4.08 K
ELE Elemental Royalty Corporation 3963.8787 104.3125 2.7 3 11.89 K
NG Novagold Res Inc 3.83 0.10 2.68 151.57 K 580.52 K
CSU Constellation Software Inc 483.7818 12.4637 2.64 165.41 K 80.02 M
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 7.4243 0.1909 2.64 5.81 K 43.12 K
LGO Largo Resources Ltd 7.80 0.20 2.63 1.3 K 10.14 K
ATRL Atkinsrealis Group Inc 40.0591 1.0173 2.61 257.79 K 10.33 M
HBP Helix Biopharm 10.00 0.25 2.56 1.98 K 19.8 K
QSR Restaurant Brands International Inc 38.0169 0.9413 2.54 185 K 7.03 M
CJT Cargojet Inc 23.606 0.5602 2.43 6.7 K 158.16 K
BN-PK Brookfield Asset Management Inc Pref K 7.1482 0.1695 2.43 1.72 K 12.27 K
DII-B Dorel Industries Inc 11.6126 0.2711 2.39 35.91 K 417.07 K
ENB-PJ Enbridge Inc Pref 7 9.0282 0.2019 2.29 6.33 K 57.1 K
SYZ Sylogist Ltd 5.7579 0.1236 2.19 4.12 K 23.72 K
EDV Endeavour Mining Corp 4.0207 0.082 2.08 85.12 K 342.24 K
ENB-PFV Enbridge Inc Pref 5 9.528 0.1911 2.05 3.2 K 30.49 K
TPX-B Molson Coors Canada Inc 72.2574 1.4313 2.02 6.64 K 479.72 K
BRF-PE Brookfield Renewable Power Preferred Equity Inc Pref E 11.0089 0.2129 1.97 26.05 K 286.78 K
TXG Torex Gold Resources Inc 10.3554 0.1992 1.96 4.18 M 43.27 M
TXR Torex Resources Inc. 10.3038 0.1981 1.96 417.83 K 4.31 M
SSRM Ssr Mining Inc 7.0871 0.1341 1.93 344.4 K 2.44 M
BRF-PF Brookfield Renewable Power Preferred Equity Inc Pref F 10.984 0.2072 1.92 8.81 K 96.78 K
ACD Accord Financial 7.7056 0.1402 1.85 11 K 84.76 K
FIH-U Fairfax India Holdings Corporation 12.06 0.21 1.77 39.4 K 475.16 K
TRP-PB TC Energy Corp Pref Series 3 9.7139 0.1688 1.77 2.6 K 25.26 K
SIS Savaria Corp 4.4344 0.0731 1.68 5.6 K 24.83 K
ACB Aurora Cannabis Inc 37.80 0.60 1.61 1.89 K 71.52 K
DSG Descartes Sys 21.66 0.34 1.59 114.93 K 2.49 M
BCE-PA BCE Inc Pref AA 8.5074 0.1299 1.55 1.79 K 15.27 K
CCO Cameco Corp 15.6516 0.2347 1.52 702.34 K 10.99 M
IFC-PA Intact Financ 1 Cl A Non Cum Prf 10.0646 0.1453 1.46 14.2 K 142.92 K
EFN Element Fleet Management Corp 12.6422 0.1768 1.42 1.72 M 21.76 M
CUP-U Caribbean Utilities Company Ltd 6.1668 0.0857 1.41 500 3.08 K
TRP-PC TC Energy Corp Pref Series 5 9.8224 0.1323 1.37 4.8 K 47.15 K
WPM Wheaton Precious Metals Corp 14.5094 0.1901 1.33 1.68 M 24.35 M
VCM Vecima Networks Inc 8.7797 0.1062 1.22 2.5 K 21.95 K
CLS Celestica Inc Sv 15.38 0.18 1.18 237.8 K 3.66 M
OGC Oceanagold Corp 7.1929 0.084 1.18 125.5 K 902.71 K
GWO-PN Great West 3.65% Non Cum N Prf 11.1099 0.1292 1.18 2.38 K 26.44 K
FVI Fortuna Mines Inc 3.57 0.04 1.13 115.1 K 410.91 K
AI Atrium Mortgage Investment Corp 5.2693 0.058 1.11 14.1 K 74.3 K
TA Transalta Corp 7.0784 0.0773 1.1 415.9 K 2.94 M
OR Osisko Gold Royalties Ltd 11.8666 0.1211 1.03 246.1 K 2.92 M
ENB-PY Enbridge Inc Pref 3 9.1277 0.0926 1.02 13.06 K 119.23 K
CGY Calian Group Ltd 13.632 0.1379 1.02 1.3 K 17.72 K
TD-PFA Toronto Dominion Bank Pref A 14.0191 0.1369 0.99 1.95 K 27.34 K
EXE Extendicare Inc 4.5903 0.0423 0.93 253.6 K 1.16 M
CPX Capital Power Corp 11.4175 0.1045 0.92 199.36 K 2.28 M
SLF-PJ Sun Life Financial Inc 9.4205 0.0852 0.91 5.02 K 47.29 K
ENB-PV Enbridge Inc Pref 1 9.4119 0.0824 0.88 9.43 K 88.71 K
OTEX Open Text Corp 19.6778 0.1704 0.87 212.4 K 4.18 M
BPO-PW Brookfield Office Properties Inc Pref W 5.1731 0.0424 0.83 1.5 K 7.76 K
TA-PD Transalta A Cum Red Rat Rst Prf 5.8793 0.0481 0.82 10.29 K 60.49 K
CEF Sprott Physical Gold Silver Trust 13.6872 0.1097 0.81 153.35 K 2.1 M
BCE-PS Bce Inc Pref S 8.5828 0.068 0.8 1.4 K 12.02 K
VLN Velan Inc Sv 16.1069 0.1135 0.71 7.2 K 115.97 K
MRD Melcor Dev 11.1881 0.0768 0.69 7.92 K 88.63 K
CAS Cascades Inc 5.4482 0.036 0.67 98.54 K 536.89 K
AEM Agnico Eagle Mines Ltd 25.0366 0.1648 0.66 1.19 M 29.91 M
MX Methanex Corp 49.3308 0.3086 0.63 167.41 K 8.26 M
PWF-PK Power Finl 4.95 Sr K Prf 13.2622 0.0817 0.62 6.03 K 79.97 K
ADEN Adentra Inc 14.9091 0.0916 0.62 48.4 K 721.6 K
BCE-PD Bce Inc Pref D 8.5675 0.0524 0.62 9.6 K 82.25 K
BN-PFA Brookfield Corporation 11.8872 0.0724 0.61 6.22 K 73.95 K
ALA-PG Altagas Ltd Pref G 12.298 0.0749 0.61 18.9 K 232.43 K
SU Suncor Energy Inc 22.1882 0.1322 0.6 2.64 M 58.62 M
FTS Fortis Inc 24.4261 0.1453 0.6 257 K 6.28 M
EMA Emera Incorporated 24.8534 0.146 0.59 137.35 K 3.41 M
NA-PS National Bank of Canada Pref S 13.4945 0.0789 0.59 6.33 K 85.49 K
KEY Keyera Corp 19.5505 0.1127 0.58 182.63 K 3.57 M
LB Laurentian Bank 26.6567 0.1499 0.57 58.8 K 1.57 M
ENGH Enghouse Systems Ltd 20.1864 0.1125 0.56 31.18 K 629.37 K
MFC-PI Manulife Financial Corp Pref 9 Class 1 14.0523 0.0782 0.56 3.86 K 54.21 K
FC Firm Capital Mortgage Inv. Corp 5.4255 0.03 0.56 24.14 K 130.96 K
BCE-PG Bce Inc Pref G 9.4162 0.0519 0.55 4.4 K 41.43 K
SLF-PG Sun Life Non Cum Rat 8R Cl A Prf 11.2267 0.0611 0.55 5.07 K 56.93 K
GIL Gildan Activewear Inc 36.465 0.1886 0.52 257.4 K 9.39 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNWO Light & Wonder, Inc. 16.14 6.04 B 0.15 0.94 594.1 K 9.59 M
HOS Hornbeck Offshore Services, Inc 9.45 1.74 B 0.05 0.53 3.52 M 33.3 M
GAMI GAMCO Investors Inc 31.3795 536.94 M 0.5677 1.84 49.21 K 1.54 M
ACRG American Clean Resources Group Inc. 40.00 98.71 M 2.50 6.67 20 800
SDCH SideChannel Inc. 6.00 5.76 M 0.40 7.14 4.9 K 29.4 K
ZVOI Zovio Inc 9.36 137.92 K 0.11 1.19 92.32 K 864.15 K
PSRU Valiant Eagle Inc 5.00 129.09 K 4.50 900 1 5
ERINQ Erin Energy Corporation 3.73 21.53 K 0.08 2.19 73.05 K 272.49 K
SGMD Sugarmade Inc 20.00 6.6 K 2.20 12.36 25 500
EMWPF Eros Media World Plc 706.00 1.9 K 34.60 5.15 43.43 K 30.66 M
SIMPQ Simply Inc 745.00 1.55 K 30.00 4.2 465 346.43 K
MDLM Medley Management Inc 64.2482 612 3.1728 5.19 4.68 K 301 K
SPDC Speed Commerce Inc 3.60 603 0.08 2.27 51.14 K 184.11 K
PZOO Pazoo Inc 160.00 15.00 10.34 94 15.04 K
ESINQ ITT Educational Services Inc 5.02 0.32 6.81 669.82 K 3.36 M
HMNY Helios and Matheson Analytics Inc 550.00 12.475 2.32 2 1.1 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
VRB Vanadiumcorp Resource Inc 3.50 1.00 40 4.08 K 14.27 K
SRC Stakeholder Gold Corp 4.00 0.40 11.11 28 112
NEXG NeXGold Mining Corp 6.12 0.48 8.51 658 4.03 K
KIP Kiplin Metals Inc 24.30 1.35 5.88 231.87 K 5.63 M
GBU Gabriel Resources Ltd 4.05 0.20 5.19 338.56 K 1.37 M
GRZ Gold Reserve Inc 3.7381 0.1842 5.18 10.2 K 38.13 K
NXS Nexus Gold Corp 287.50 12.50 4.55 70 20.12 K
CNS Contagious Gaming Inc 3.10 0.10 3.33 1.65 K 5.11 K
KNOX Vault Strategic Mining Corp. 16.50 0.50 3.13 58 957
CTEK CLEANTEK Industries Inc 50.00 1.1765 2.41 126 6.3 K
© 2026 - CastFwd Corp.