Gainer Valuations for 30 July 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 30 July 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 28.8515 58.31 B 0.9455 3.39 467.6 K 13.49 M
LNG Cheniere Energy 67.0497 58.19 B 1.9782 3.04 5.28 M 353.85 M
CBOE CBOE Global Markets Inc 53.393 36.81 B 0.6839 1.3 634.9 K 33.9 M
GSAT Globalstar 31.95 11.11 B 0.30 0.95 159.88 K 5.11 M
SIM Grupo Simec S.A. DE C.V. ADR 7.9033 3.74 B 0.056 0.71 5.44 K 42.98 K
SEB Seaboard Corporation 3400.9607 3.62 B 134.0813 4.1 400 1.36 M
NHC National Healthcare Corp 45.8965 3.29 B 0.2794 0.61 10.2 K 468.14 K
ESBA Empire State Realty Op LP 14.0294 1.46 B 0.1208 0.87 27 K 378.79 K
OGCP Empire State Realty Op LP Se 13.9905 1.42 B 0.0724 0.52 5.98 K 83.65 K
USAS Americas Silver Corp 4.50 1.11 B 0.30 7.14 1.24 K 5.57 K
OBE Obsidian Energy Ltd 9.522 606.63 M 0.483 5.34 316.4 K 3.01 M
INFU Infusystems Holdings 3.16 292.38 M 0.06 1.94 27.4 K 86.58 K
EVI Evi Industries Inc 4.9274 281.86 M 0.1261 2.63 11.5 K 56.67 K
BKTI Bk Technologies Inc 13.7136 261.44 M 0.279 2.08 4.75 K 65.18 K
ELLO Ellomay Capital Ltd 8.7482 239.97 M 0.107 1.24 594 5.2 K
CMT Core Molding Technologies Inc 19.3863 191.46 M 0.3561 1.87 41 K 794.84 K
INTT Intest Corp 4.29 175.2 M 0.10 2.39 3.69 K 15.83 K
NEN New England Realty Associates 36.7317 156.05 M 0.847 2.36 200 7.35 K
SIF Sifco Industries 13.73 128.63 M 0.20 1.48 39.9 K 547.83 K
BDL Flanigan's Enterprises 24.9585 116.71 M 0.5704 2.34 530 13.23 K
GLU Gabelli Global Utility 8.5974 113.79 M 0.0567 0.66 2.9 K 24.93 K
IOR Income Opportunity Realty Trust 8.75 73.2 M 0.25 2.94 108 945
GRF Eagle Capital Growth Fund 4.3147 41.43 M 0.0477 1.12 1.7 K 7.33 K
XTNT Xtant Medical Holdings Inc 44.40 39.06 M 2.40 5.71 1.31 K 58.39 K
COHN Cohen & CO Inc 5.2545 32.45 M 0.0405 0.78 1.16 K 6.1 K
TOON Kartoon Studios Inc 67.50 31.6 M 1.50 2.27 730 49.27 K
MLSS Milestone Scientific 3.27 27.36 M 0.07 2.19 115.36 K 377.22 K
RVP Retractable Technologies 3.90 16.63 M 0.02 0.52 7.2 K 28.08 K
UUU Universal Security Instruments 5.0521 16.02 M 0.0673 1.35 1.5 K 7.58 K
AIRI Air Industries Group Inc 91.3393 13.69 M 1.3014 1.45 290 26.49 K
VNRX Volitionrx Ltd 3.60 6.01 M 0.10 2.86 7.06 K 25.4 K
OPTT Ocean Power Tech Inc 109.00 3.75 M 1.00 0.93 13.55 K 1.48 M
OGEN Oragenics Inc 39960.00 1.6 M 3420.00 9.36 19 759.24 K
MTNB Matinas Biopharma Hl 45.00 1.21 M 1.25 2.86 1.32 K 59.31 K
PCG-P-I Pacific Gas & Electric Company. 4.36% 1st Preferred Stock 20.9963 0.3895 1.89 300 6.3 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
KC Coffee 124.90 2.75 2.25 16.98 K 2.12 M
RU Rubber 195.40 1.80 0.93 133 25.99 K
GC Gold 1094.90 6.50 0.6 5.7 K 6.24 M
ZB U.S. Treasury Bond Futures 155.1563 0.7813 0.51 263.3 K 40.85 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 40.3678 4.05 T 0.508 1.27 39.78 M 1.61 B
AMZN Amazon.com Inc 26.838 2.89 T 0.388 1.47 74.86 M 2.01 B
TSLA Tesla Inc 17.786 1.49 T 0.198 1.13 30.52 M 542.8 M
AZN Astrazeneca Plc ADR 46.0712 293.73 B 0.9968 2.21 1.1 M 50.51 M
LRCX Lam Research Corp 6.7596 276.95 B 0.0774 1.16 33.94 M 229.41 M
PANW Palo Alto Networks Inc 30.865 270.81 B 0.2567 0.84 7.93 M 244.75 M
TXN Texas Instruments 37.4448 270.37 B 0.2087 0.56 5.63 M 210.79 M
NFLX Netflix Inc 11.156 262.6 B 0.448 4.18 142.29 M 1.59 B
GILD Gilead Sciences Inc 81.7437 210.01 B 1.5184 1.89 11.98 M 979.06 M
KLAC K L A-Tencor Corp 42.7631 197.24 B 0.2629 0.62 1.46 M 62.54 M
SHOP Shopify Inc 3.813 195.63 B 0.397 11.62 11.62 M 44.31 M
QCOM Qualcomm Inc 47.4015 183.47 B 0.9126 1.96 12.7 M 601.87 M
TMUS T-Mobile US 37.3632 178.71 B 1.7499 4.91 7.42 M 277.42 M
VRTX Vertex Pharmaceutic 135.46 139.67 B 9.84 7.83 3.1 M 419.9 M
MRVL Marvell Technology Inc 11.4678 139.1 B 0.0635 0.56 3.36 M 38.53 M
SBUX Starbucks Corporation 46.5832 124.77 B 0.4413 0.96 7.34 M 341.83 M
STX Seagate Technology 31.2971 116.19 B 1.1411 3.78 7.97 M 249.57 M
SNY Sanofi-Aventis S.A. ADR 35.9417 115.3 B 0.624 1.77 863.1 K 31.02 M
WDC Western Digital Cp 55.2763 108.47 B 4.9176 9.77 10.1 M 558.36 M
EQIX Equinix Inc 220.0145 104.38 B 2.616 1.2 821.3 K 180.7 M
ADBE Adobe Systems Inc 81.29 92.36 B 1.04 1.3 2.07 M 168.49 M
MNST Monster Beverage Cp 25.3633 89.41 B 0.1433 0.57 3.87 M 98.13 M
MDLZ Mondelez Intl Inc 35.4424 84.1 B 1.6989 5.03 17.98 M 637.3 M
AEP American Electric Power Company 38.4932 69.88 B 0.2597 0.68 1.99 M 76.76 M
KMB Kimberly-Clark Corp 79.2566 68.68 B 0.7402 0.94 1.75 M 138.45 M
MPWR Monolithic Power Sys 46.4988 67.69 B 1.1745 2.59 456.8 K 21.24 M
NXPI Nxp Semiconductors 86.5234 64.63 B 5.3663 6.61 6.52 M 564.5 M
IDXX Idexx Laboratories 71.34 55.67 B 4.88 7.34 2.02 M 143.81 M
ADSK Autodesk Inc 50.60 55.04 B 0.51 1.02 1.89 M 95.81 M
XEL XCEL Energy Inc 24.4774 51.46 B 0.3435 1.42 4.74 M 115.98 M
PYPL PayPal Holdings 38.2455 49.88 B 0.4973 1.32 13.85 M 529.51 M
EXC Exelon Corp 15.4142 47.24 B 0.2484 1.64 14.02 M 216.1 M
TRI Thomson Reuters Corporation Common Shares 31.4084 46.94 B 1.2388 4.11 1.64 M 51.59 M
COHR Coherent Inc 17.46 44.35 B 0.41 2.4 193.9 K 3.39 M
TTWO Take-Two Interactive Software 31.81 38.78 B 0.38 1.21 1.22 M 38.89 M
TER Teradyne Inc 17.9273 38.41 B 0.5418 3.12 7.58 M 135.91 M
BIIB Biogen Inc 317.00 37.67 B 3.66 1.17 2.3 M 730.34 M
ODFL Old Dominion Freight Line Inc 23.2043 35.21 B 0.6891 3.06 4.28 M 99.2 M
ACGL Arch Capital Grp Ltd 22.8406 35.2 B 0.5642 2.53 1.51 M 34.57 M
NTAP Netapp Inc 24.0873 34.58 B 0.4655 1.97 2.48 M 59.84 M
ERIC Ericsson ADR 7.9176 34.35 B 0.0959 1.23 4.01 M 31.73 M
ESLT Elbit Systems Ltd 72.6254 33.84 B 1.1891 1.66 13.9 K 1.01 M
ILMN Illumina Inc 212.9086 33.38 B 1.6343 0.77 742.52 K 158.09 M
NTRS Northern Trust Corp 57.9914 32.18 B 0.3829 0.66 878.4 K 50.94 M
EXPE Expedia Group Inc 101.5799 30.75 B 0.6985 0.69 4.19 M 425.91 M
KHC Kraft Heinz Company 49.4202 28.91 B 0.8111 1.67 3.25 M 160.47 M
FLEX Flextronics Intl Ltd 8.0011 28.88 B 0.0436 0.55 2.99 M 23.95 M
CINF Cincinnati Financial 41.0475 28.58 B 0.8244 2.05 961.3 K 39.46 M
CTSH Cognizant Tech Sol 55.6761 28.43 B 0.7586 1.38 2.93 M 163.08 M
BIDU Baidu Inc ADR 174.47 27.58 B 4.46 2.62 7.03 M 1.23 B
FWONK Liberty Media F1 Series K 26.5547 27.5 B 0.4033 1.54 1.17 M 31.13 M
VRSN Verisign Inc 70.1547 27.43 B 0.484 0.69 1.03 M 72.44 M
FWONA Liberty Media F1 Series A 25.5176 26.18 B 0.2572 1.02 1.39 M 35.58 M
CASY Casey's General Stor 92.824 25.58 B 0.5362 0.58 285.7 K 26.52 M
PFG Principal Financial Group Inc 37.1734 24.51 B 0.2554 0.69 1.31 M 48.64 M
ENTG Entegris Inc 14.1034 21.4 B 1.2639 9.84 2.08 M 29.39 M
VNOM Viper Energy LP 8.1699 20.99 B 0.11 1.36 63.79 K 521.19 K
CDW CDW Corporation 31.2277 20.54 B 0.3436 1.11 1.36 M 42.35 M
EVRG Evergy Inc 25.3938 20.29 B 0.2791 1.11 1.24 M 31.5 M
SBAC SBA Communications 108.4476 19.88 B 1.2844 1.2 1.54 M 166.76 M
SWKS Skyworks Solutions 77.1586 19.48 B 1.2519 1.65 4.31 M 332.27 M
LNT Alliant Energy Corp 21.8363 19.05 B 0.197 0.91 970.06 K 21.18 M
SSNC SS&C Technologies 30.2386 18.28 B 0.5382 1.81 1.31 M 39.52 M
FFIV F5 Networks Inc 134.31 18.05 B 1.82 1.37 1.01 M 135.36 M
EWBC East West Bancorp 35.1904 17.95 B 0.3157 0.91 980.92 K 34.52 M
MTSI Macom Technology S 33.46 17.57 B 0.42 1.27 707.96 K 23.69 M
ASND Ascendis Pharma ADR 20.87 17.1 B 0.94 4.72 278.49 K 5.81 M
CHTR Charter Communications 187.96 15.75 B 3.61 1.96 1.05 M 197.15 M
ICLR Icon Plc 80.86 15.55 B 2.28 2.9 1.09 M 87.84 M
LECO Lincoln Elec Hld 50.229 15.4 B 0.8589 1.74 475 K 23.86 M
CG The Carlyle Group 15.1989 15.08 B 0.1031 0.68 413.65 K 6.29 M
MKSI Mks Instruments Inc 32.2416 14.31 B 0.4439 1.4 289 K 9.32 M
FIVE Five Below Inc 37.26 13.97 B 0.60 1.64 649.38 K 24.2 M
COKE Coca Cola Bot Cons 14.8335 13.84 B 0.4167 2.89 325.52 K 4.83 M
SEIC Sei Investments Company 46.5561 12.87 B 0.7039 1.54 748.5 K 34.85 M
TRMB Trimble Navigation 23.31 12.54 B 0.44 1.92 1.19 M 27.72 M
TXRH Texas Roadhouse Inc 34.2182 12.51 B 0.2274 0.67 517.94 K 17.72 M
GLPI Gaming & Leisure 16.5966 11.81 B 0.0996 0.6 1.77 M 29.39 M
AKAM Akamai Technologies 74.96 11.54 B 1.75 2.39 4.4 M 330.17 M
AGNC Agnc Investment Corp 5.1434 11.38 B 0.0695 1.37 3.44 M 17.71 M
UHAL A M E R C O 34.0474 11.03 B 0.2634 0.78 348 K 11.85 M
SIRI Sirius XM Holdings 32.1201 10.99 B 0.1619 0.51 3.73 M 119.7 M
NVMI Nova Ltd 12.45 10.6 B 0.09 0.73 87.44 K 1.09 M
TTEK Tetra Tech Inc 4.6771 10.52 B 0.1217 2.67 3.22 M 15.04 M
WTFC Wintrust Financial Corp 46.315 10.45 B 0.342 0.74 214.11 K 9.92 M
PODD Insulet Corp 33.55 10.39 B 2.73 8.86 2.32 M 77.79 M
SSB South State Cp 60.8882 10.25 B 1.4418 2.43 144.4 K 8.79 M
VSAT Viasat Inc 61.78 10.24 B 0.59 0.96 218.47 K 13.5 M
BRKR Bruker Corp 19.8369 10.14 B 0.1725 0.88 1.39 M 27.56 M
BPOP Popular Inc 23.5942 9.91 B 0.2248 0.96 963.7 K 22.74 M
PCTY Paylocity Hld Corp 35.10 9.28 B 0.50 1.45 212.86 K 7.47 M
WYNN Wynn Resorts Ltd 90.3926 8.93 B 7.0234 8.42 5.07 M 458.23 M
AEIS Advanced Energy 25.8846 8.88 B 0.2941 1.15 185.1 K 4.79 M
STRL Sterling Constructio 4.72 8.87 B 0.19 4.19 70.54 K 332.94 K
COLB Columbia Banking Sys 17.5949 8.77 B 0.1778 1.02 157.3 K 2.77 M
CGNX Cognex Cp 20.9628 8.48 B 0.1102 0.53 1.04 M 21.9 M
APPF Appfolio Inc 14.80 8.14 B 0.175 1.2 50.52 K 747.68 K
DSGX Descartes Sys Group 16.64 8.1 B 0.09 0.54 24.62 K 409.61 K
POOL Pool Corp 61.7985 7.9 B 0.5366 0.88 217.9 K 13.47 M
ETSY Etsy Inc 21.20 7.62 B 2.22 11.7 2.32 M 49.26 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 17.7674 2.02 T 0.4618 2.67 17.4 M 309.16 M
MA Mastercard Inc 92.3688 571.33 B 1.5768 1.74 4.41 M 407.1 M
SHEL Royal Dutch Shell Plc ADR 57.37 280.18 B 1.97 3.56 5.94 M 340.54 M
CAT Caterpillar Inc 60.3785 274.04 B 0.786 1.32 7.39 M 445.97 M
RTX Raytheon Technologies 49.5709 264.91 B 0.6742 1.38 10.71 M 530.83 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.8331 244.25 B 0.0268 0.56 625 K 3.02 M
ANET Arista Networks Inc 5.3106 235.21 B 0.285 5.67 8.72 M 46.33 M
AXP American Express Company 65.3307 217.47 B 0.3604 0.55 4.77 M 311.44 M
MCD McDonald's Corporation 76.0342 199.16 B 0.7361 0.98 5.37 M 408.49 M
SHOP Shopify Inc 3.813 198.89 B 0.397 11.62 11.62 M 44.31 M
DHR Danaher Corp 37.3711 165.29 B 0.3865 1.05 6.87 M 256.79 M
SCHW The Charles Schwab Corp 30.7095 160.36 B 0.3229 1.06 5.12 M 157.27 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.7332 152.29 B 0.039 0.68 681.9 K 3.91 M
CB Chubb Ltd 87.8423 138.87 B 0.4854 0.56 1.53 M 134.57 M
SPGI S&P Global Inc 92.6843 136.57 B 1.2257 1.34 1.81 M 167.56 M
MDT Medtronic Inc 59.3052 131.48 B 0.3031 0.51 3.84 M 227.89 M
BTI British American Tobacco Industries ADR 28.8111 129.11 B 0.4687 1.65 1.16 M 33.31 M
IBN Icici Bank Ltd ADR 8.0937 123.69 B 0.2108 2.67 8.45 M 68.37 M
PH Parker-Hannifin Corp 94.3727 120.64 B 0.7125 0.76 1.08 M 101.51 M
COF Capital One Financial Corp 66.7606 119.45 B 1.54 2.36 4.28 M 285.5 M
BP BP Plc ADR 20.089 114.85 B 0.1546 0.78 4.73 M 95.05 M
SO Southern Company 28.255 108.94 B 0.5157 1.86 6.16 M 174.11 M
NOW Servicenow Inc 81.03 106.66 B 3.05 3.91 3.26 M 264.54 M
ENB Enbridge Inc 22.7429 105.65 B 0.2051 0.91 716.4 K 16.29 M
GSK Glaxosmithkline Plc ADR 25.6861 103.31 B 0.5715 2.28 7.69 M 197.63 M
CNQ Canadian Natural Resources 7.0925 99.03 B 0.1806 2.61 8.75 M 62.04 M
EQNR Equinor ASA ADR 9.6057 97.33 B 0.0835 0.88 2.56 M 24.62 M
ICE Intercontinental Exchange 39.9525 97.26 B 0.2337 0.59 1.34 M 53.52 M
UPS United Parcel Service 68.3912 94.48 B 0.344 0.51 2.87 M 196.35 M
WM Waste Management 41.7213 94.08 B 0.4074 0.99 2.77 M 115.54 M
MCO Moody's Corp 100.1548 88.12 B 1.0776 1.09 643.48 K 64.45 M
ECL Ecolab Inc 102.8777 86.03 B 0.6912 0.68 893.06 K 91.88 M
EOG Eog Resources 57.9695 77.86 B 0.5905 1.03 4.54 M 263.17 M
SU Suncor Energy Inc 18.6977 77.64 B 1.0454 5.92 7.25 M 135.53 M
NOC Northrop Grumman Corp 147.4651 76.58 B 1.6562 1.14 1.66 M 244.32 M
ASX Ase Industrial Holding Co. Ltd ADR 3.1903 75.85 B 0.1164 3.79 2.39 M 7.63 M
APO Apollo Global Management Llc C 12.8637 72.18 B 0.1493 1.17 860.2 K 11.07 M
APD Air Products and Chemicals 103.7185 69.27 B 5.9751 6.11 3.86 M 400.23 M
DB Deutsche Bank Ag 26.7673 67.8 B 0.9629 3.73 3.83 M 102.56 M
TRP Tc Energy Corp 20.6615 65.45 B 0.3417 1.68 1.11 M 22.94 M
D Dominion Resources 44.8026 60.02 B 0.2523 0.57 1.57 M 70.34 M
OXY Occidental Petroleum Corp 52.0653 55.74 B 0.3938 0.76 4.94 M 257.39 M
A Agilent Technologies 37.528 50.8 B 0.5221 1.41 2.44 M 91.58 M
LHX L3Harris Technologies Inc 66.795 50.54 B 0.4543 0.68 620 K 41.41 M
CVE Cenovus Energy Inc 11.7348 49.86 B 0.1927 1.67 3.15 M 37.02 M
TRI Thomson Reuters Corp 31.8343 48.25 B 1.2556 4.11 1.58 M 50.36 M
HEI Heico Corp 27.4611 47.9 B 0.1412 0.52 266.41 K 7.32 M
MSCI MSCI Inc 60.3127 47 B 0.9406 1.58 495.3 K 29.87 M
CTA-PA E. I. du Pont de Nemours and Company 50.8344 46.87 B 0.299 0.59 100 5.08 K
HMC Honda Motor Company ADR 21.7604 46.51 B 0.1512 0.7 309.4 K 6.73 M
STT State Street Corp 56.958 46.49 B 0.539 0.96 1.23 M 70.21 M
CMG Chipotle Mexican Grill 14.8832 45.21 B 0.1148 0.78 22.07 M 328.47 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 69.1337 44.72 B 0.4047 0.59 409.8 K 28.33 M
SKYD Skydance Corporation 42.1165 43.87 B 0.4671 1.12 3.38 M 142.18 M
ED Consolidated Edison Company of New York 42.8358 43.78 B 0.5495 1.3 1.9 M 81.56 M
ROK Rockwell Automation Inc 94.9556 43.33 B 0.60 0.64 1.24 M 118.18 M
DHI D.R. Horton 26.1648 42.24 B 0.7902 3.11 8.91 M 233.1 M
WDS Woodside Energy Group Ltd 17.5144 41.86 B 0.2793 1.62 396.38 K 6.94 M
UI Ubiquiti Networks 30.2345 41.48 B 0.9678 3.31 526.92 K 15.93 M
KR Kroger Company 26.4228 40.17 B 0.1355 0.52 4.47 M 118.02 M
CBRE CBRE Group Inc 37.59 39.82 B 0.41 1.1 1.55 M 58.37 M
STM Stmicroelectronics N.V. ADR 6.7074 39.82 B 0.0345 0.52 1.02 M 6.83 M
KB KB Financial Group Inc ADR 20.058 39.57 B 0.2315 1.17 80.53 K 1.62 M
WEC Wisconsin Energy Corp 34.5096 38.54 B 0.4316 1.27 2.08 M 71.86 M
CIEN Ciena Corp 25.10 38.19 B 0.24 0.97 2.21 M 55.36 M
CHT Chunghwa Telecom Co. Ltd ADR 20.6925 37.9 B 0.2541 1.24 231.3 K 4.79 M
TKO Tko Group Holdings Inc Cl A 16.7816 37.65 B 2.4964 17.48 3.64 M 61.06 M
PEG Public Service Enterprise Group Inc 28.3996 37.4 B 0.3992 1.43 3.43 M 97.39 M
KMB Kimberly-Clark Corp 79.2566 37.16 B 0.7402 0.94 1.75 M 138.45 M
IX Orix Corp ADR 4.2756 36.53 B 0.201 4.93 125.5 K 536.59 K
HIG Hartford Financial Services Group 38.214 36.06 B 0.2627 0.69 2.87 M 109.79 M
MTD Mettler-Toledo International 340.38 35.05 B 2.63 0.78 159.15 K 54.17 M
EXR Extra Space Storage Inc 48.8439 34.94 B 1.1267 2.36 781 K 38.15 M
CNC Centene Corp 34.965 33.93 B 0.36 1.04 3.04 M 106.42 M
CCJ Cameco Corp 12.387 32.83 B 0.0903 0.73 2.73 M 33.84 M
RJF Raymond James Financial 33.9592 32.23 B 0.2446 0.73 714.15 K 24.25 M
PUK Prudential Public Ltd Company ADR 31.2762 31.82 B 0.2825 0.91 178.47 K 5.58 M
BIP Brookfield Infrastructure Partners LP 10.316 31.41 B 0.0654 0.64 462.17 K 4.77 M
FTS Fortis Inc 18.5073 30.71 B 0.0932 0.51 13.5 K 249.85 K
DG Dollar General Corp 69.7841 30.15 B 0.9059 1.32 1.41 M 98.27 M
PHG Koninklijke Philips Electronics ADR 21.3109 30.1 B 0.1079 0.51 980.7 K 20.9 M
SHG Shinhan Financial Group Co. Ltd ADR 22.4287 30.04 B 0.5854 2.68 102.3 K 2.29 M
EME Emcor Group 45.3472 28.58 B 0.813 1.83 330.5 K 14.99 M
PBA Pembina Pipeline Cor 15.9416 28.34 B 0.1481 0.94 328.2 K 5.23 M
BAP Credicorp Ltd 97.0588 28.27 B 0.8646 0.9 191.2 K 18.56 M
WRB W.R. Berkley Corp 13.1255 28.21 B 0.0657 0.5 1.57 M 20.61 M
CFG Citizens Financial Group Inc/Ri 17.9698 27.29 B 0.4003 2.28 17.81 M 319.96 M
FE Firstenergy Corp 21.0107 26.99 B 0.2231 1.07 2.52 M 52.9 M
PPL PPL Corp 19.598 26.87 B 0.1307 0.67 4.29 M 84.02 M
CHD Church & Dwight Company 37.6432 26.27 B 0.1995 0.53 749 K 28.19 M
ES Eversource Energy 33.6669 26.18 B 0.3314 0.99 1.36 M 45.81 M
LVS Las Vegas Sands 41.6446 26.02 B 1.2937 3.21 6.93 M 288.75 M
JBL Jabil Inc. 18.4953 26.01 B 0.1925 1.05 1.5 M 27.77 M
DRI Darden Restaurants 48.7172 26 B 0.4092 0.85 1.22 M 59.67 M
PHM Pultegroup 17.8658 25.88 B 0.254 1.44 3.95 M 70.6 M
HPQ HP Inc 9.6676 25.48 B 0.101 1.06 15.54 M 150.25 M
MKL Markel Corp 887.08 23.86 B 6.20 0.7 56.39 K 50.02 M
EIX Edison International 38.5499 23.14 B 0.2914 0.76 1.16 M 44.8 M
LUV Southwest Airlines Company 32.0332 22.66 B 0.6969 2.22 9.06 M 290.08 M
CMS Cms Energy Corp 24.4238 21.81 B 0.1872 0.77 2.12 M 51.85 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 16.3324 152.22 M 0.3239 2.02 31.85 K 520.12 K
DCM Data Communications Mgmt Corp 34.5969 7.03 M 5.063 17.14 450 15.57 K
SDE Spartan Delta Corp 6.9419 3.471 100 40 277.68
OTEX Open Text Corp 23.6173 4.3041 22.29 2.75 M 64.91 M
PNP Pinetree Capital Ltd 28.00 4.00 16.67 7.08 K 198.21 K
PNC-B Postmedia Network Canada Corp 100.50 12.00 13.56 5 K 502.5 K
SHOP Shopify Inc 4.95 0.498 11.19 848 K 4.2 M
TVA-B TVA Group Inc 5.00 0.50 11.11 4.04 K 20.23 K
ELVA Electrovaya Inc 4.10 0.35 9.33 40.84 K 167.44 K
PGIC Premium Global Income Split Corp 53.5536 4.4438 9.05 175 9.37 K
FRX Fennec Pharmaceuticals Inc 3.16 0.25 8.59 2.1 K 6.64 K
DRT Dirtt Environmental Solutions Ltd 5.9754 0.3603 6.42 144.07 K 860.88 K
SU Suncor Energy Inc 24.3442 1.4483 6.33 8.27 M 201.3 M
WCN Waste Connections Inc 43.3864 2.4501 5.99 254.95 K 11.06 M
TRI Thomson Reuters Corp 41.1456 1.8138 4.61 902.42 K 37.13 M
IAG IA Financial Corp Inc 30.7791 1.2949 4.39 179.3 K 5.52 M
ACQ Autocanada Inc 28.3444 1.1651 4.29 129.8 K 3.68 M
WCP Whitecap Resources Inc 6.3524 0.2604 4.27 1.9 M 12.08 M
CSCI Cosciens Biopharma Inc 2500.00 100.00 4.17 5 12.5 K
OBE Obsidian Energy Ltd 12.53 0.49 4.07 2.34 M 29.28 M
IMO Imperial Oil 37.7103 1.4531 4.01 978.87 K 36.91 M
GIL Gildan Activewear Inc 37.4408 1.394 3.87 435.9 K 16.32 M
Y Yellow Pages Ltd 12.9551 0.4318 3.45 31.4 K 406.79 K
CEU Ces Energy Solutions Corp 5.4025 0.1711 3.27 716.8 K 3.87 M
GEI Gibson Energy Inc 9.4709 0.2795 3.04 520.94 K 4.93 M
CNQ Canadian Natural Resources Ltd. 9.6227 0.2795 2.99 6.23 M 59.93 M
AD-UN Alaris Equity Partners Income Trust 12.6829 0.3648 2.96 122.84 K 1.56 M
SGR-UN Slate Grocery REIT 5.665 0.1606 2.92 106.3 K 602.19 K
TXG Torex Gold Resources Inc 11.0524 0.2987 2.78 1.25 M 13.77 M
TXR Torex Resources Inc. 10.9973 0.2972 2.78 124.54 K 1.37 M
AIM Aimia Inc 12.8575 0.3431 2.74 310.1 K 3.99 M
BOS Airboss America J 17.7071 0.4612 2.67 102.85 K 1.82 M
FFH-PK Fairfax Financial Holdings Ltd Pref K 10.572 0.2656 2.58 15.2 K 160.69 K
FRU Freehold Royalties Ltd 6.5739 0.1634 2.55 497.68 K 3.27 M
KXS Kinaxis Inc 29.98 0.73 2.5 18 K 539.64 K
TRI-PB Thomson Reuters Corp Sr B Prf 8.2473 0.1991 2.47 2.2 K 18.17 K
SLF-PH Sun Lif Non Cum Rst Cl A 10R Prf 12.7849 0.308 2.47 44.1 K 563.81 K
EQB EQB Inc 22.4482 0.5171 2.36 20.2 K 453.45 K
TRP TC Energy Corp 26.0155 0.5733 2.25 896.46 K 23.32 M
RBA Rb Global Inc 27.8748 0.6027 2.21 138.57 K 3.86 M
IMP Intermap Tech Corp 4.70 0.10 2.17 13.1 K 61.57 K
CVE Cenovus Energy Inc 15.2512 0.3131 2.1 3.57 M 54.46 M
SGY Surge Energy Inc 12.2679 0.2504 2.08 279.26 K 3.43 M
MKP Mcan Mortgage Corp 4.0822 0.0832 2.08 15.68 K 63.99 K
BDGI Badger Infrastructure Solutions Ltd 20.4223 0.4151 2.07 62.2 K 1.27 M
ENGH Enghouse Systems Ltd 20.3184 0.4114 2.07 24.44 K 496.54 K
LB-PH Laurentian Bank of Canada Pref H 11.8934 0.2336 2 1.62 K 19.3 K
GSY Goeasy Ltd 12.2797 0.2408 2 69.55 K 854.09 K
CMG Computer Modelling Group Ltd 8.7588 0.169 1.97 188.2 K 1.65 M
XTC Exco Tech 10.7841 0.2063 1.95 93.09 K 1 M
CGO Cogeco Inc Sv 39.6567 0.7484 1.92 2.15 K 85.22 K
CJT Cargojet Inc 23.1946 0.4377 1.92 200 4.64 K
MEQ Mainstreet Eq J 33.4706 0.6285 1.91 21.8 K 729.66 K
CYB Cymbria Corp Cl A 37.47 0.70 1.9 10.66 K 399.39 K
NA-PS National Bank of Canada Pref S 13.0716 0.2425 1.89 6.01 K 78.59 K
KBL Kbro Linen Inc 35.6488 0.6432 1.84 3.3 K 117.64 K
EFN Element Fleet Management Corp 12.2444 0.2147 1.78 826.72 K 10.12 M
BU Burcon Nutrascience Corp 48.4698 0.8271 1.74 441 21.38 K
TPX-B Molson Coors Canada Inc 70.6208 1.107 1.59 57.22 K 4.04 M
BPF-UN Boston Pizza Royalties Income Fund 8.953 0.1378 1.56 23.69 K 212.11 K
GDL Goodfellow Inc 4.4034 0.0674 1.55 100 440.34
SGR-U Slate Grocery REIT 4.3849 0.0671 1.55 2.2 K 9.65 K
CJ Cardinal Energy Ltd 6.1605 0.0937 1.54 216 K 1.33 M
HBP Helix Biopharm 9.90 0.15 1.54 7.72 K 76.43 K
KPT Kp Tissue Inc 6.6569 0.1001 1.53 12.9 K 85.87 K
DXT Dexterra Group Inc 9.6145 0.1444 1.52 89.26 K 858.19 K
PEY Peyto Exploration and Dvlpmnt Corp 6.582 0.0976 1.51 246.1 K 1.62 M
MFI Maple Leaf Foods 15.0062 0.2217 1.5 179.07 K 2.69 M
PPL Pembina Pipeline Corp 17.9728 0.2613 1.48 691.09 K 12.42 M
ENB Enbridge Inc 29.2302 0.4206 1.46 824.65 K 24.1 M
BRE Bridgemarq Real Estate Services Inc 5.5365 0.0786 1.44 2.8 K 15.5 K
MTY Mty Food Group Inc 31.2414 0.4254 1.38 10.1 K 315.54 K
CRT-UN CT Real Estate Investment Trust 6.9815 0.0946 1.37 30.1 K 210.14 K
WN George Weston Limited 30.4274 0.4068 1.36 408.01 K 12.41 M
HLF High Liner 15.7605 0.2067 1.33 10.7 K 168.64 K
WPK Winpak Ltd 35.4514 0.4622 1.32 9.69 K 343.35 K
EIF Exchange Income Corp 11.6428 0.1501 1.31 26.1 K 303.88 K
SJ Stella Jones Inc 38.0303 0.4835 1.29 164 K 6.24 M
CPX-PC Capital Powr Cum Rat Rest 3 Pref 9.0443 0.1125 1.26 4.59 K 41.5 K
RUS Russel Metals 10.4054 0.1284 1.25 251.1 K 2.61 M
AOV Amotiv Limited 7.45 0.09 1.22 50.74 K 378.01 K
GUD Knight Therapeutics Inc 7.45 0.09 1.22 50.7 K 377.71 K
ENB-PN Enbridge Srs N Cum Red Prf 8.619 0.1013 1.19 5.38 K 46.33 K
ATD Alimentation Couche-Tard Inc. 27.5483 0.3232 1.19 2.2 K 60.61 K
BCE-PK BCE Inc Pref AK 8.7867 0.1011 1.16 21.62 K 189.97 K
CCA Cogeco Communications Inc 49.6054 0.5663 1.15 128.5 K 6.37 M
IGM Igm Financial Inc 20.4437 0.2332 1.15 174.09 K 3.56 M
ALS Altius Minerals Corp 11.9547 0.1289 1.09 59.5 K 711.3 K
AQN-PD Algonquin Power & Utilities Corp 12.0841 0.1299 1.09 26 K 314.19 K
CCO Cameco Corp 16.1029 0.1715 1.08 872.54 K 14.05 M
BIP-UN Brookfield Infrastructure Partners L.P 13.1248 0.1396 1.08 241.65 K 3.17 M
CXI Currency Exchange International Corp 36.74 0.38 1.05 2.7 K 99.2 K
TRP-PF TC Energy Corp Pref Series 2 9.2971 0.0952 1.03 6.43 K 59.76 K
PXT Parex Resources Inc 6.3773 0.0648 1.03 206.3 K 1.32 M
VET Vermilion Energy Inc 27.3709 0.2733 1.01 462.9 K 12.67 M
CPX-PA Capital Power Corporation Pref A 6.7612 0.0661 0.99 2.2 K 14.87 K
DSG Descartes Sys 21.63 0.21 0.98 98.51 K 2.13 M
TA-PJ TransAlta Corp Pref J 7.5062 0.0726 0.98 16.65 K 124.95 K
CCL-B CCL Industries Inc 29.1236 0.2738 0.95 375.37 K 10.93 M
CGX Cineplex Inc 38.8191 0.3625 0.94 125.73 K 4.88 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 15.3058 33.47 B 0.4814 3.25 8.05 K 123.18 K
LNWO Light & Wonder, Inc. 15.08 6.04 B 0.25 1.69 611.8 K 9.23 M
SDCH SideChannel Inc. 6.75 5.76 M 0.82 13.83 16.3 K 110.03 K
TGHI Touchpoint Group Holdings Inc 334.50 344.25 K 24.00 7.73 500 167.25 K
CBRI CMTSU Liquidation Inc 3.31 8.16 K 0.16 5.08 213.11 K 705.38 K
STTO SITO Mobile Ltd. 3.65 5.13 K 0.25 7.35 2.44 K 8.91 K
SIMPQ Simply Inc 740.00 1.55 K 17.50 2.42 192 142.08 K
CYRNQ CYRNQ 41.60 799 1.198 2.97 2.85 K 118.39 K
RTNB root9B Holdings Inc 18.75 610 0.30 1.63 3.97 K 74.38 K
PRXIQ Premier Exhibitions Inc 3.09 491 0.05 1.64 15.66 K 48.4 K
ECEZ Ecosciences Inc 3738.00 251 237.00 6.77 4 14.95 K
PEHD Perigee Holdings Inc. 23.688 130 2.488 11.74 56 1.33 K
PQEFF Petroteq Energy Inc 12.075 1.206 11.1 20.39 K 246.22 K
PZOO Pazoo Inc 160.00 12.50 8.47 291 46.56 K
PTRC Petro River Oil Corp 3.24 0.20 6.58 529 1.71 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KLE-H Kingsland Energy Corp 9.60 5.60 140 13 124.8
LTV Leonovus Inc 3.90 1.20 44.44 5.64 K 22.01 K
WLR Walker Lane Resources Ltd. 7.00 1.75 33.33 11 77
CTA Centaurus Energy Inc 175.00 10.00 6.06 2.35 K 410.38 K
MPH Medicure Inc 3.05 0.15 5.17 17.82 K 54.34 K
HEM Hemostemix Inc 16.80 0.80 5 150 2.52 K
CAMB Cambria Gold Mines Inc. 71.00 3.00 4.41 35.16 K 2.5 M
GRZ Gold Reserve Inc 3.5079 0.1459 4.34 2.7 K 9.47 K
CTEK CLEANTEK Industries Inc 45.8824 1.7648 4 1.07 K 48.91 K
GBU Gabriel Resources Ltd 4.50 0.10 2.27 105.22 K 473.48 K
ENDR Enduro Metals Corporation 4.65 0.10 2.2 200 930
UCU Ucore Rare Metals Inc 3.30 0.05 1.54 63.41 K 209.24 K
OBUL One Bullion Limited 8.5859 0.1226 1.45 40 343.44
© 2026 - CastFwd Corp.