Gainer Valuations for 31 July 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 31 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 53.6614 36.81 B 0.2684 0.5 525.5 K 28.2 M
SIM Grupo Simec S.A. DE C.V. ADR 7.9593 3.74 B 0.056 0.71 4.86 K 38.66 K
NHC National Healthcare Corp 46.47 3.29 B 0.5735 1.25 15.5 K 720.29 K
NG Novagold Resources Inc 3.05 3.02 B 0.09 3.04 599.75 K 1.83 M
ESBA Empire State Realty Op LP 14.2067 1.46 B 0.1773 1.26 20.2 K 286.98 K
TMP Tompkinstrustco 38.7247 1.45 B 0.566 1.48 29.4 K 1.14 M
OGCP Empire State Realty Op LP Se 14.1514 1.42 B 0.1609 1.15 4.27 K 60.38 K
FISK Empire State Realty Op LP Se 14.1153 1.41 B 0.1765 1.27 720 10.16 K
BHB Bar Harbor Bankshares 15.6351 698.47 M 0.4923 3.25 39.45 K 616.8 K
CIX Compx International Inc 7.1672 500.32 M 0.4148 6.14 5.92 K 42.42 K
ACU Acme United Corp 14.8744 265.45 M 0.1709 1.16 3.8 K 56.52 K
PLX Protalix Biotherapeutics 16.40 207.07 M 0.50 3.14 4.91 K 80.46 K
ECF Ellsworth Convertible Growth and Income 4.0677 158.02 M 0.1169 2.96 17.8 K 72.41 K
LODE Comstock Mining Inc 148.75 146.03 M 6.25 4.39 1.77 K 264.03 K
BCV Bancroft Convertible Fund 8.7864 120.03 M 0.1982 2.31 4.6 K 40.42 K
BDL Flanigan's Enterprises 25.9264 116.71 M 0.9679 3.88 525 13.61 K
CATX Perspective Therapeutics Inc 13.90 97.67 M 0.10 0.72 20 K 278 K
CEV Eaton Vance California Muni Income Trust 7.6872 76.95 M 0.0858 1.13 10.88 K 83.62 K
WYY Widepoint Corp 20.90 62.39 M 0.20 0.97 36.91 K 771.31 K
CVU CPI Aerostructures 9.30 61.35 M 0.33 3.68 15.59 K 145.01 K
WWR Westwater Resources 528.00 52.86 M 24.00 4.76 86 45.41 K
IBIO Ibio Inc 3550.00 51.03 M 300.00 9.23 147 521.85 K
DXR Daxor Corp 6.2604 50.91 M 0.0489 0.79 1 K 6.26 K
ATNM Actinium Pharmaceuticals Inc 67.7999 48.42 M 3.00 4.63 13.03 K 883.57 K
FSP Franklin Street Properties 6.7216 40.53 M 0.0457 0.68 355.7 K 2.39 M
CPHI China Pharma Holdings 26.00 24.3 M 5.00 23.81 2.05 K 53.22 K
CVM Cel-Sci Corp 472.50 23.75 M 7.50 1.61 164 77.49 K
JOB General Employment Enterprises 7.20 21.35 M 0.19 2.71 6.22 K 44.76 K
REED Reed's, Inc. 1772.1709 14.82 M 31.6974 1.82 181 320.76 K
AIRI Air Industries Group Inc 92.3214 13.69 M 0.9821 1.08 699 64.53 K
VNRX Volitionrx Ltd 3.70 6.01 M 0.10 2.78 10.25 K 37.93 K
CANF Can-Fite Biopharma Ltd ADR 5879.9941 5.09 M 149.9971 2.62 9 52.92 K
AUMN Golden Minerals Company 7.75 3.4 M 0.4975 6.86 1.88 K 14.6 K
OGEN Oragenics Inc 47160.00 1.6 M 7200.00 18.02 154 7.26 M
GGN-P-B GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference 17.7284 0.1512 0.86 7.4 K 131.19 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 23.3821 0.1525 0.66 4.03 K 94.11 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CB Cash-settled Butter 195.525 3.225 1.68 6 1.17 K
ZB U.S. Treasury Bond Futures 155.9375 0.7812 0.5 290.06 K 45.23 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NFLX Netflix Inc 11.431 262.6 B 0.275 2.47 163.49 M 1.87 B
AMGN Amgen Inc 129.0288 251.65 B 3.5802 2.85 7.29 M 940.54 M
KLAC K L A-Tencor Corp 43.5763 197.24 B 0.8132 1.9 3.17 M 137.92 M
TMUS T-Mobile US 39.0939 178.71 B 1.7307 4.63 10.47 M 409.31 M
BKNG Booking Holdings Inc 48.8306 121.59 B 0.8446 1.76 19.93 M 973.19 M
SNY Sanofi-Aventis S.A. ADR 36.2235 115.3 B 0.2818 0.78 862 K 31.22 M
REGN Regeneron Pharmaceuticals 549.9447 95.17 B 6.516 1.2 500.4 K 275.19 M
ADBE Adobe Systems Inc 81.99 92.36 B 0.70 0.86 2.89 M 237.25 M
MNST Monster Beverage Cp 25.5916 89.41 B 0.2283 0.9 4.74 M 121.18 M
ROST Ross Stores Inc 47.855 76.03 B 0.3691 0.78 1.19 M 57.18 M
ORLY O'Reilly Automotive 16.0207 72.25 B 0.144 0.91 12.34 M 197.62 M
MPWR Monolithic Power Sys 47.0815 67.69 B 0.5827 1.25 389.9 K 18.36 M
FAST Fastenal Company 7.9206 62.61 B 0.1835 2.37 9.98 M 79.05 M
IDXX Idexx Laboratories 72.73 55.67 B 1.39 1.95 1.57 M 113.84 M
CCEP Coca-Cola Europacific Partners Plc 23.9939 51.56 B 2.6493 12.41 13.33 M 319.85 M
XEL XCEL Energy Inc 24.8065 51.46 B 0.3291 1.34 5.34 M 132.36 M
KDP Keurig Dr Pepper Inc 10.0181 50.27 B 0.05 0.5 1.5 M 15.07 M
PYPL PayPal Holdings 38.4942 49.88 B 0.2487 0.65 12.48 M 480.43 M
EXC Exelon Corp 15.6284 47.24 B 0.2142 1.39 12.14 M 189.78 M
WDAY Workday Inc 84.33 45.84 B 0.58 0.69 965.54 K 81.42 M
BIIB Biogen Inc 318.78 37.67 B 1.78 0.56 2.26 M 720.92 M
ODFL Old Dominion Freight Line Inc 23.3383 35.21 B 0.134 0.58 3.62 M 84.39 M
GMAB Genmab A/S ADR 9.426 34.31 B 0.114 1.22 2.5 K 23.56 K
RYAAY Ryanair Hlds Plc ADR 27.9752 31.98 B 0.3624 1.31 850.06 K 23.78 M
EXPE Expedia Group Inc 114.6349 30.75 B 13.055 12.85 7.89 M 904.13 M
DXCM Dexcom 21.1625 30.24 B 0.1825 0.87 1.99 M 42.14 M
TCOM Trip.com Group Ltd ADR 35.6169 27.73 B 0.4428 1.26 4.74 M 168.98 M
DLTR Dollar Tree Inc 78.03 25.75 B 0.44 0.57 1.83 M 142.71 M
CASY Casey's General Stor 94.4832 25.58 B 1.6592 1.79 407.69 K 38.52 M
INSM Insmed Inc 27.10 25.47 B 0.36 1.35 445.84 K 12.08 M
FCNCA First Citizens Bancs 246.6653 25.45 B 2.8387 1.16 17.7 K 4.37 M
INCY Incyte Corp 104.28 24.85 B 1.32 1.28 1 M 104.42 M
UTHR United Therapeutic 169.36 24.81 B 6.57 4.04 1.05 M 177.5 M
RGLD Royal Gold Inc 44.212 23.88 B 0.5524 1.27 546.4 K 24.16 M
ENTG Entegris Inc 14.1848 21.4 B 0.0814 0.58 1.33 M 18.88 M
VNOM Viper Energy LP 8.2982 20.99 B 0.1283 1.57 173.46 K 1.44 M
ALNY Alnylam Pharmaceuticals 127.43 20.98 B 1.97 1.57 414.3 K 52.79 M
CDW CDW Corporation 31.6595 20.54 B 0.4318 1.38 1.31 M 41.5 M
EVRG Evergy Inc 25.6252 20.29 B 0.2314 0.91 1.35 M 34.57 M
SBAC SBA Communications 110.7503 19.88 B 2.3027 2.12 1.33 M 147.11 M
WWD Woodward Inc 45.9877 19.66 B 0.6335 1.4 569.53 K 26.19 M
TSCO Tractor Supply Company 15.9577 19.49 B 0.0915 0.58 3.45 M 54.98 M
LNT Alliant Energy Corp 22.0297 19.05 B 0.1934 0.89 866.3 K 19.08 M
SSNC SS&C Technologies 30.5122 18.28 B 0.2736 0.9 1.62 M 49.35 M
MTSI Macom Technology S 33.71 17.57 B 0.25 0.75 811.8 K 27.37 M
EXEL Exelixis Inc 5.73 17.51 B 0.19 3.43 7.41 M 42.47 M
PAAS Pan Amer Silver Corp 5.3581 17.47 B 0.0343 0.64 2.63 M 14.1 M
TSEM Tower Semiconductor 13.26 17.29 B 0.23 1.77 568.5 K 7.54 M
LAMR Lamar Advertis A 36.1043 16.12 B 0.4509 1.26 594.8 K 21.47 M
JAZZ Jazz Pharma Plc 192.24 15.63 B 1.86 0.98 392.2 K 75.4 M
ZBRA Zebra Technologies 107.63 15.38 B 1.66 1.57 393.37 K 42.34 M
CHKP Check Point Software 80.77 14.7 B 0.69 0.86 1.36 M 109.87 M
SMMT Summit Therapeu ADR 12.95 14.27 B 0.12 0.94 6.2 K 80.29 K
REG Regency Centers Corp 42.4784 14.23 B 0.4183 0.99 546.7 K 23.22 M
ERIE Erie Indemnity Company 67.6532 14.15 B 3.7468 5.86 64.7 K 4.38 M
COKE Coca Cola Bot Cons 15.0679 13.84 B 0.2344 1.58 495.51 K 7.47 M
LOGI Logitech Int S.A. 11.5161 13.83 B 0.0965 0.85 151.97 K 1.75 M
SEIC Sei Investments Company 46.9081 12.87 B 0.352 0.76 1.13 M 52.85 M
TXRH Texas Roadhouse Inc 34.4456 12.51 B 0.2274 0.66 589.64 K 20.31 M
ALGN Align Technology 62.70 12.28 B 0.34 0.55 628.85 K 39.43 M
HALO Halozyme Therapeutic 23.34 11.68 B 0.21 0.91 904.77 K 21.12 M
AKAM Akamai Technologies 76.71 11.54 B 1.75 2.33 3.48 M 266.94 M
BMRN Biomarin Pharmaceuticals 146.27 11.08 B 1.71 1.18 1.12 M 163.91 M
UHAL A M E R C O 34.5522 11.03 B 0.5048 1.48 234 K 8.09 M
ENSG The Ensign Group IN 22.8069 10.62 B 0.2855 1.27 200.54 K 4.57 M
TTEK Tetra Tech Inc 4.9112 10.52 B 0.2341 5.01 3.23 M 15.87 M
PODD Insulet Corp 33.89 10.39 B 0.34 1.01 791.57 K 26.83 M
SSB South State Cp 61.2349 10.25 B 0.3467 0.57 85.6 K 5.24 M
BRKR Bruker Corp 20.1821 10.14 B 0.3452 1.74 1.16 M 23.35 M
MDGL Madrigal Pharmaceuticals Inc 74.20 10.05 B 0.70 0.95 16.66 K 1.24 M
HSIC Henry Schein Inc 58.0017 9.77 B 0.4782 0.83 797.48 K 46.25 M
TGTX Tg Therapeuticscmn 17.45 9.7 B 0.39 2.29 263.3 K 4.59 M
PCTY Paylocity Hld Corp 35.92 9.28 B 0.82 2.34 143.69 K 5.16 M
CTRE Caretrust REIT Inc 7.5164 9.18 B 0.3011 4.17 77.9 K 585.53 K
SAIA Saia Inc 43.42 9.12 B 0.89 2.09 251.61 K 10.93 M
AMKR Amkor Technology 4.1007 8.67 B 0.1487 3.76 1.81 M 7.42 M
CORT Corcept Therapeutics 5.04 8.21 B 0.04 0.8 227.93 K 1.15 M
DSGX Descartes Sys Group 16.87 8.1 B 0.23 1.38 11.1 K 187.21 K
FCFS First Cash Fin Svcs 35.4585 8.06 B 0.5231 1.5 114.62 K 4.06 M
SANM Sanmina Corp 22.07 8.02 B 0.25 1.15 683.86 K 15.09 M
ALKS Alkermes Plc 70.02 7.76 B 2.49 3.69 749.1 K 52.45 M
CYTK Cytokinetics 6.39 7.68 B 0.30 4.93 448.36 K 2.87 M
VICR Vicor Cp 10.41 7.55 B 0.53 5.36 49.17 K 511.83 K
CROX Crocs Inc 15.73 7.33 B 0.25 1.61 1.87 M 29.47 M
RUSHB Rush Entpr Cl B 9.2154 6.97 B 0.1829 2.02 48.84 K 450.09 K
ARWR Arrowhead Pharma 6.18 6.96 B 0.08 1.31 592.17 K 3.66 M
CHDN Churchill Downs IN 21.3344 6.77 B 0.4834 2.32 451.13 K 9.62 M
RIOT Riot Blockchain Inc 3.1555 6.63 B 0.1235 4.07 18.96 K 59.84 K
LNTH Lantheus Holdings 7.37 6.61 B 0.10 1.38 61 K 449.57 K
FSV Firstsrvce Sub VT Sh 27.6554 6.58 B 0.362 1.33 21.3 K 589.06 K
EXLS Exlservice Holdings 7.754 6.53 B 0.25 3.33 1.48 M 11.48 M
CWST Casella Waste Sys 6.35 6.3 B 0.18 2.92 546.76 K 3.47 M
MIDD Middleby Corp 122.70 6.24 B 1.13 0.93 183.45 K 22.51 M
NXST Nexstar Media Group Inc 43.5754 6.2 B 0.6534 1.52 244.33 K 10.65 M
RDNT Radnet Inc 6.69 6.17 B 0.13 1.98 162.67 K 1.09 M
HOMB Home Bancshares Inc 15.2445 6.06 B 0.0995 0.66 409.6 K 6.24 M
SIGI Selective Ins Group 26.2853 5.99 B 0.2474 0.95 339.09 K 8.91 M
CZR Caesars Entertainment Inc 8.45 5.97 B 0.16 1.93 129.3 K 1.09 M
PAGP Plains Gp Holdings LP 31.7412 5.92 B 0.2352 0.75 738.17 K 23.43 M
SSRM Ssr Mining Inc 5.4763 5.92 B 0.0477 0.88 1.4 M 7.68 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KO Coca-Cola Company 29.3151 413.11 B 0.3711 1.28 15.31 M 448.8 M
ORCL Oracle Corporation 34.8257 373.47 B 0.2529 0.73 13.71 M 477.32 M
MRK Merck & Company 40.3007 366.73 B 0.3007 0.75 9.17 M 369.66 M
UNH Unitedhealth Group Inc 102.5439 356.28 B 0.7095 0.7 3.59 M 368.44 M
NVS Novartis Ag ADR 62.0706 309.15 B 0.3411 0.55 1.65 M 102.32 M
TM Toyota Motor Corp Ltd 103.1128 257.37 B 0.9194 0.9 226.74 K 23.38 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.8999 244.25 B 0.0668 1.38 1.12 M 5.49 M
BML-PL Bank of America Corporation 12.1504 240.07 B 0.1445 1.2 16.9 K 205.29 K
IBM International Business Machines 98.9525 232.6 B 0.6291 0.64 3.74 M 370.57 M
BAC-PE Bank of America Corporation 12.296 229.63 B 0.0634 0.52 6.15 K 75.58 K
BHP BHP Billiton Ltd ADR 17.6791 210.59 B 0.1105 0.63 2.6 M 46.04 M
MCD McDonald's Corporation 76.5632 199.16 B 0.529 0.7 7.65 M 585.48 M
DE Deere & Company 78.5953 186.39 B 0.8809 1.13 1.91 M 150.43 M
NVO Novo Nordisk A/S ADR 50.7727 182.45 B 0.5855 1.17 1.54 M 78.18 M
WELL Welltower Inc 46.0332 181.46 B 0.3717 0.81 1.79 M 82.5 M
PFE Pfizer Inc 21.1698 166.61 B 0.1937 0.92 30.57 M 647.17 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 6.0056 152.29 B 0.2724 4.75 1.65 M 9.89 M
SCCO Southern Copper Corp 18.3993 150.2 B 0.3038 1.68 1.42 M 26.12 M
RIO Rio Tinto Plc ADR 17.098 140.51 B 0.1859 1.1 2.04 M 34.82 M
BA Boeing Company 127.6873 136.6 B 1.0274 0.81 3.16 M 403.94 M
HDB Hdfc Bank Ltd ADR 12.9112 132.77 B 0.1488 1.17 3.34 M 43.08 M
LOW Lowe's Companies 57.2144 130.22 B 0.4125 0.73 4.32 M 246.96 M
BTI British American Tobacco Industries ADR 29.3563 129.11 B 0.5452 1.89 1.45 M 42.56 M
BMY Bristol-Myers Squibb Company 45.6095 127.02 B 0.8199 1.83 7.96 M 362.83 M
PLD Prologis Inc 29.6323 126.93 B 0.2991 1.02 3.34 M 99.1 M
IBN Icici Bank Ltd ADR 8.4898 123.69 B 0.3961 4.89 12.47 M 105.91 M
MCK Mckesson Corp 203.2842 122.31 B 2.9584 1.48 2.08 M 423.26 M
SO Southern Company 28.4778 108.94 B 0.2228 0.79 4.89 M 139.15 M
MPC Marathon Petroleum Corp 39.2251 106.16 B 0.5237 1.35 6.04 M 237.03 M
ENB Enbridge Inc 22.9059 105.65 B 0.163 0.72 1.47 M 33.61 M
AEM Agnico-Eagle Mines Ltd 18.2922 101.51 B 0.4133 2.31 3.12 M 57.15 M
DUK Duke Energy Corp 47.666 99.88 B 0.4945 1.05 2.76 M 131.62 M
VLO Valero Energy Corp 43.3924 99.49 B 1.1708 2.77 7 M 303.89 M
UPS United Parcel Service 69.0387 94.48 B 0.6475 0.95 4.22 M 291.54 M
RCL Royal Caribbean Cruises Ltd 78.9348 90.13 B 6.2462 8.59 4.68 M 369.42 M
SPG Simon Property Group 109.3151 88.46 B 0.6306 0.58 1.47 M 160.38 M
MSI Motorola Solutions 50.783 87.29 B 0.2532 0.5 894.9 K 45.45 M
JCI Johnson Controls Intl 23.6082 85.71 B 0.6587 2.87 5.52 M 130.34 M
NGG National Grid Transco Plc ADR 37.473 84.71 B 0.3881 1.05 245.21 K 9.19 M
HLT Hilton Inc 52.0704 84.41 B 0.6012 1.17 3.01 M 156.88 M
E Eni S.P.A. ADR 18.1735 79.63 B 0.2129 1.19 226.4 K 4.11 M
BCS Barclays Plc ADR 12.8622 77.09 B 0.1073 0.84 2.32 M 29.87 M
ASX Ase Industrial Holding Co. Ltd ADR 3.2602 75.85 B 0.0699 2.19 2.76 M 8.99 M
URI United Rentals 64.88 69.85 B 0.4359 0.68 2.49 M 161.73 M
RELX Relx Plc ADR 13.6148 69.45 B 0.2491 1.86 51.6 K 702.52 K
TDG Transdigm Group Inc 140.7253 68.17 B 4.0669 2.98 515.1 K 72.49 M
DB Deutsche Bank Ag 26.9753 67.8 B 0.208 0.78 2.88 M 77.66 M
GWW W.W. Grainger 192.6546 67.77 B 3.1167 1.64 539.1 K 103.86 M
TAK Takeda Pharmaceutical Co. Ltd ADR 14.9319 67.38 B 0.307 2.1 12.1 K 180.68 K
TRP Tc Energy Corp 20.779 65.45 B 0.1175 0.57 1.11 M 23.02 M
CRH CRH Plc ADR 22.8674 65.01 B 0.2925 1.3 218.9 K 5.01 M
BSX Boston Scientific Corp 17.34 63.81 B 0.09 0.52 6.84 M 118.65 M
CAH Cardinal Health 63.1867 63.51 B 1.2194 1.97 4.52 M 285.58 M
PSA Public Storage 134.6201 63.18 B 1.4172 1.06 618.93 K 83.32 M
DAL Delta Air Lines Inc 38.8793 60.4 B 0.2718 0.7 5.97 M 232.25 M
CTA-PB E. I. du Pont de Nemours and Company 56.3615 60.05 B 0.6805 1.22 678 38.21 K
D Dominion Resources 45.2124 60.02 B 0.4098 0.91 2.19 M 99.04 M
O Realty Income Corp 28.2153 56.74 B 0.3973 1.43 3.17 M 89.31 M
ETR Entergy Corp 23.2618 53.42 B 0.2161 0.94 2.38 M 55.27 M
AZO Autozone 700.94 52.33 B 5.91 0.85 181.07 K 126.92 M
SRE Sempra 36.3561 51.51 B 0.3286 0.91 2.52 M 91.65 M
VMRK Vivmark Residential 43.0292 51.18 B 0.2991 0.7 1.64 M 70.66 M
FNV Franco Nev Corp 36.0836 50.81 B 0.2581 0.72 961.4 K 34.69 M
LHX L3Harris Technologies Inc 67.2818 50.54 B 0.4868 0.73 908.2 K 61.11 M
AU Anglogold Ashanti Ltd ADR 5.1649 50.26 B 0.0422 0.82 3.02 M 15.58 M
VEEV Veeva Systems Inc 26.92 49.61 B 0.22 0.82 681.33 K 18.34 M
MT Arcelormittal ADR 18.7821 48.29 B 0.3124 1.69 3.74 M 70.16 M
HEI Heico Corp 27.6426 47.9 B 0.1815 0.66 216.21 K 5.98 M
VTR Ventas Inc 48.0745 47.32 B 0.5231 1.1 1.94 M 93.06 M
WAT Waters Corp 133.49 46.81 B 0.90 0.68 593.63 K 79.24 M
HMC Honda Motor Company ADR 23.3487 46.51 B 1.5883 7.3 1.11 M 25.97 M
SKYD Skydance Corporation 42.3302 43.87 B 0.2137 0.51 3.99 M 169.1 M
ED Consolidated Edison Company of New York 43.1342 43.78 B 0.2984 0.7 2.14 M 92.11 M
ABEV Ambev S.A. ADR 3.6226 42.55 B 0.0574 1.61 12.97 M 46.97 M
DHI D.R. Horton 26.3602 42.24 B 0.1954 0.75 6.62 M 174.6 M
WDS Woodside Energy Group Ltd 17.6649 41.86 B 0.1505 0.86 148.02 K 2.61 M
CCL Carnival Corp 45.759 41.43 B 1.2108 2.72 5.53 M 253.06 M
KR Kroger Company 26.5854 40.17 B 0.1626 0.62 5.01 M 133.15 M
CBRE CBRE Group Inc 37.97 39.82 B 0.38 1.01 1.97 M 74.74 M
KB KB Financial Group Inc ADR 20.251 39.57 B 0.193 0.96 134.12 K 2.72 M
FIX Comfort Systems USA 25.7526 39.18 B 2.9442 12.91 830.59 K 21.39 M
SYY Sysco Corp 27.452 38.58 B 0.189 0.69 3.1 M 85.08 M
CIEN Ciena Corp 25.45 38.19 B 0.35 1.39 2.88 M 73.41 M
TKO Tko Group Holdings Inc Cl A 16.9637 37.65 B 0.1821 1.09 936.2 K 15.88 M
PEG Public Service Enterprise Group Inc 28.6818 37.4 B 0.2822 0.99 4.07 M 116.61 M
CCI Crown Castle International Corp 52.3164 37.37 B 0.281 0.54 1.35 M 70.71 M
IX Orix Corp ADR 4.5015 36.53 B 0.2259 5.28 165.5 K 745 K
HEI-A HEICO Corporation 22.7966 35.71 B 0.1809 0.8 161.18 K 3.67 M
QSR Restaurant Brands International 31.485 35.48 B 0.2111 0.68 662.1 K 20.85 M
EXR Extra Space Storage Inc 49.3066 34.94 B 0.4627 0.95 1.04 M 51.37 M
P Everpure, Inc. 17.52 34.27 B 0.61 3.61 7 M 122.7 M
ZTS Zoetis Inc Cl A 44.7318 34.02 B 0.3927 0.89 2.54 M 113.61 M
RMD Resmed Inc 50.849 33.16 B 1.6057 3.26 2.02 M 102.58 M
TECK Teck Resources Ltd 6.3907 31.75 B 0.148 2.37 4.72 M 30.19 M
AEE Ameren Corp 29.7918 31.57 B 0.95 3.29 2.77 M 82.48 M
FTS Fortis Inc 19.0532 30.71 B 0.5459 2.95 6 K 114.32 K
LH Laboratory Corp of America Holdings 104.1984 30.19 B 1.3671 1.33 1.27 M 131.85 M
PHG Koninklijke Philips Electronics ADR 21.4342 30.1 B 0.1233 0.58 1.14 M 24.45 M
SHG Shinhan Financial Group Co. Ltd ADR 22.6113 30.04 B 0.1826 0.81 80.5 K 1.82 M
AWK American Water Works 41.9938 29.71 B 0.2589 0.62 523.94 K 22 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 16.425 152.22 M 0.0926 0.57 956 15.7 K
DCM Data Communications Mgmt Corp 37.9722 7.03 M 3.3753 9.76 277 10.52 K
SKE Skeena Resources Ltd 4.00 0.80 25 40.15 K 160.58 K
BRAG Bragg Gaming Group Inc 3.25 0.45 16.07 443.26 K 1.44 M
ELD Eldorado Gold 22.3046 2.28 11.39 3.71 M 82.67 M
IVQ-U Invesque Inc 8.7795 0.878 11.11 80 702.36
SXP Supremex Inc 3.1497 0.2902 10.15 123.7 K 389.62 K
CCL-B CCL Industries Inc 31.9144 2.7908 9.58 875.57 K 27.94 M
EDV Endeavour Mining Corp 4.1848 0.3282 8.51 86.65 K 362.61 K
CCL-A CCL Industries Inc 31.4482 2.4444 8.43 4 K 125.79 K
TECK-A Teck Resources Limited 9.9735 0.6972 7.52 4.15 K 41.38 K
HBM Hudbay Minerals Inc 8.1769 0.5528 7.25 1.19 M 9.74 M
TGO Terago Inc 5.52 0.37 7.18 9 K 49.68 K
MDP Medexus Pharmaceuticals Inc 4.275 0.225 5.56 3.03 K 12.97 K
EMA Emera Incorporated 25.7229 1.2679 5.18 365.37 K 9.4 M
BEP-UN Brookfield Renewable Partners L.P 10.5158 0.48 4.78 302.42 K 3.18 M
SEA Seabridge Gold Inc 4.0567 0.1841 4.75 30.19 K 122.48 K
AGI Alamos Gold Inc Cls A 3.9561 0.1769 4.68 302.81 K 1.2 M
TCS Tecsys Inc J 8.5606 0.3822 4.67 2.5 K 21.4 K
ACO-X ATCO Ltd 26.0599 1.1353 4.55 257.07 K 6.7 M
QBR-B Quebecor Inc 11.9883 0.5155 4.49 581 K 6.97 M
LUN Lundin Mining Corp 3.7066 0.157 4.42 2.96 M 10.98 M
FLNT Flint Corp 9.60 0.40 4.35 363 3.48 K
CU Canadian Utilities Ltd Cl A NV 22.0802 0.8895 4.2 331.79 K 7.33 M
FCR-UN First Capital Real Estate Investment Trust 11.4716 0.4586 4.16 445.87 K 5.11 M
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 8.1595 0.3179 4.05 2 K 16.32 K
FTS Fortis Inc 24.7298 0.9376 3.94 879.62 K 21.75 M
NG Novagold Res Inc 4.00 0.15 3.9 245.35 K 981.38 K
FVI Fortuna Mines Inc 3.64 0.13 3.7 206.1 K 750.2 K
CPX Capital Power Corp 11.4332 0.397 3.6 224.72 K 2.57 M
FM First Quantum Minerals Ltd 10.2124 0.3225 3.26 5.13 M 52.4 M
AQN Algonquin Power and Utilities Corp 5.4419 0.1704 3.23 241.08 K 1.31 M
TECK-B Teck Resources Limited 8.3885 0.2613 3.22 1.87 M 15.7 M
EIF Exchange Income Corp 12.0073 0.3645 3.13 60.2 K 722.84 K
XAU Goldmoney Inc 27.601 0.8306 3.1 12.91 K 356.41 K
DRT Dirtt Environmental Solutions Ltd 6.1599 0.1845 3.09 183.45 K 1.13 M
PPTA Perpetua Resources Corp 3.40 0.10 3.03 9.96 K 33.86 K
DC-A Dundee Corporation 5.1729 0.1506 3 59.09 K 305.67 K
TA Transalta Corp 6.4131 0.1856 2.98 850.98 K 5.46 M
ACQ Autocanada Inc 29.1878 0.8434 2.98 125.08 K 3.65 M
LIF Labrador Iron Ore Royalty Corp 4.6762 0.1348 2.97 131.52 K 615.01 K
GSY Goeasy Ltd 12.6408 0.3611 2.94 71.01 K 897.59 K
AEM Agnico Eagle Mines Ltd 23.8499 0.6676 2.88 1.44 M 34.29 M
QBR-A Quebecor Inc 11.928 0.3302 2.85 1.46 K 17.4 K
REI-UN RioCan Real Estate Investment Trust 14.3373 0.3854 2.76 615.83 K 8.83 M
BBD-PC Bombardier Inc Pref C 4.5699 0.1192 2.68 25.57 K 116.87 K
NPI Northland Power Inc 8.6313 0.2213 2.63 141.27 K 1.22 M
BPO-PX Brookfield Office Properties Inc Pref X 5.1402 0.1317 2.63 900 4.63 K
MEQ Mainstreet Eq J 34.3186 0.848 2.53 3.4 K 116.68 K
TVA-B TVA Group Inc 5.12 0.12 2.4 708 3.62 K
CPX-PA Capital Power Corporation Pref A 6.921 0.1598 2.36 940 6.51 K
QSP-UN Restaurant Brands International Limited Partnership 39.6437 0.9135 2.36 1.1 K 43.61 K
CFP Canfor Corp 23.79 0.53 2.28 234.4 K 5.58 M
CRR-UN Crombie Real Estate Investment Trust 6.4298 0.1422 2.26 100.27 K 644.74 K
FSV Firstservice Corp 36.2281 0.7876 2.22 36 K 1.3 M
EFN Element Fleet Management Corp 12.5159 0.2715 2.22 1.51 M 18.89 M
RFA RFA Financial Inc. 29.6488 0.6308 2.17 79.99 K 2.37 M
SRU-UN SmartCentres Real Estate Investment Trust 15.0809 0.3136 2.12 292.21 K 4.41 M
D-UN Dream Office Real Estate Investment Trust 32.8599 0.6785 2.11 551.16 K 18.11 M
CLS Celestica Inc Sv 17.52 0.36 2.1 204.4 K 3.58 M
EFX Enerflex Ltd 9.879 0.2026 2.09 102.6 K 1.01 M
ACD Accord Financial 8.0451 0.1624 2.06 3.1 K 24.94 K
DSG Descartes Sys 22.06 0.43 1.99 74.97 K 1.65 M
MPCT-UN Dream Impact Trust 20.7762 0.3957 1.94 5.35 K 111.15 K
EXE Extendicare Inc 4.5908 0.0851 1.89 132.1 K 606.44 K
WFG West Fraser Timber CO Ltd 50.3599 0.9276 1.88 315.2 K 15.87 M
EVT Economic Investment 5.7929 0.1067 1.88 3 K 17.38 K
SWP Swiss Water Decaffeinated Coffee Inc 7.4732 0.1357 1.85 52.3 K 390.85 K
TPX-B Molson Coors Canada Inc 71.9135 1.2927 1.83 27.22 K 1.96 M
IAG IA Financial Corp Inc 31.3412 0.5621 1.83 379.5 K 11.89 M
ALC Algoma Central 8.5134 0.1508 1.8 10.13 K 86.27 K
AG First Majestic Silver Corp 3.9568 0.0691 1.78 480.43 K 1.9 M
PZA Pizza Pizza Royalty Corp 6.8008 0.1178 1.76 7.1 K 48.29 K
MRU Metro Inc 29.8772 0.4953 1.69 764.95 K 22.85 M
ATRL Atkinsrealis Group Inc 38.9055 0.6358 1.66 305.26 K 11.88 M
SAP Saputo Inc 24.1901 0.3874 1.63 577.3 K 13.96 M
TFII Tfi International Inc 20.1723 0.3229 1.63 218.69 K 4.41 M
WSP WSP Global Inc 36.3888 0.573 1.6 88.14 K 3.21 M
HR-UN H&R Real Estate Investment Trust 13.8567 0.2172 1.59 419.94 K 5.82 M
WPK Winpak Ltd 36.0109 0.5595 1.58 18.11 K 652.05 K
CG Centerra Gold Inc 3.0252 0.0463 1.55 470.8 K 1.42 M
HBP Helix Biopharm 10.05 0.15 1.52 7.04 K 70.75 K
SSRM Ssr Mining Inc 7.202 0.1053 1.48 438.2 K 3.16 M
LAS-A Lassonde Industries Inc 117.3422 1.6763 1.45 822 96.46 K
SII Sprott Inc 14.1846 0.2026 1.45 11.23 K 159.29 K
CRT-UN CT Real Estate Investment Trust 7.0816 0.1001 1.43 28.8 K 203.95 K
FNV Franco-Nevada Corp 47.0133 0.6641 1.43 817.3 K 38.42 M
AI Atrium Mortgage Investment Corp 5.453 0.0764 1.42 13.6 K 74.16 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 18.7615 0.2611 1.41 168.51 K 3.16 M
ELF E-L Financial 4.5152 0.0627 1.41 329 1.49 K
MRT-UN Morguard Real Estate Investment Trust 8.4033 0.1126 1.36 36.66 K 308.03 K
CSH-UN Chartwell Retirement Residences 7.0776 0.0947 1.36 277.94 K 1.97 M
BHC Bausch Health Companies Inc 335.32 4.46 1.35 400.35 K 134.24 M
BN-PM Brookfield Corporation 11.3844 0.1509 1.34 1.95 K 22.2 K
CAS Cascades Inc 5.4841 0.0719 1.33 24.7 K 135.43 K
FSZ Fiera Capital Corp 5.2903 0.0674 1.29 11.94 K 63.14 K
BN Brookfield Corporation 13.7772 0.175 1.29 1.88 M 25.94 M
ENB Enbridge Inc 29.6041 0.3739 1.28 1.27 M 37.6 M
EMP-A Empire Company Limited 24.2926 0.3023 1.26 384.3 K 9.34 M
PAAS Pan American Silver Corp 6.973 0.0856 1.24 2.56 M 17.85 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 6.0195 259.39 B 0.1181 2 69.35 K 417.44 K
MBGAF Mercedes-Benz Group AG 63.4832 44.77 B 0.8328 1.33 19.4 K 1.23 M
BRDCY Bridgestone Corporation 15.42 33.47 B 0.1142 0.75 7.65 K 118.02 K
GAMI GAMCO Investors Inc 31.439 536.94 M 0.8562 2.8 21.91 K 688.92 K
NTPIF Nam Tai Property Inc. 4.90 262.33 M 0.20 4.26 361.94 K 1.77 M
SDCH SideChannel Inc. 7.00 5.76 M 0.25 3.7 5.3 K 37.1 K
SEII Sharing Economy International Inc 540.00 1.29 M 6.00 1.12 5 2.7 K
USRM U.S. Stem Cell Inc 6.40 64.15 K 0.40 6.67 1.28 K 8.21 K
OPVS NanoFlex Power Corporation 10.00 24.02 K 8.25 471.43 233 2.33 K
ERINQ Erin Energy Corporation 4.13 21.53 K 0.38 10.13 185.64 K 766.68 K
CGIP Celadon Group Inc 21.3606 5.66 K 0.6693 3.23 304.94 K 6.51 M
STTO SITO Mobile Ltd. 4.10 5.13 K 0.45 12.33 5.47 K 22.41 K
SNLP Syntrol Corp 18.75 4.45 K 6.69 55.47 1.97 K 36.99 K
EMWPF Eros Media World Plc 715.60 1.9 K 15.40 2.2 18.71 K 13.39 M
SIMPQ Simply Inc 777.50 1.55 K 37.50 5.07 375 291.56 K
SPDC Speed Commerce Inc 3.3584 603 0.1568 4.9 11.79 K 39.6 K
SYNE Synthesis Energy Systems Inc 80.00 157 1.28 1.63 1.15 K 92.08 K
PTRC Petro River Oil Corp 3.38 0.14 4.32 545 1.84 K
SRSCQ Sears Canada Inc 5.77 0.22 3.96 9.16 K 52.88 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IFOS Itafos Inc 3.7184 0.9296 33.33 37.65 K 140 K
GPUS Alset AI Ventures Inc. 9.60 2.00 26.32 1.85 K 17.76 K
RAGE Renegade Gold Inc. 30.00 6.00 25 758 22.74 K
NAR North Arrow Minerals Inc 4.00 0.70 21.21 12.48 K 49.92 K
CCMC Core Critical Metals Corp. 8.1667 1.3334 19.51 330 2.7 K
KLE-H Kingsland Energy Corp 11.20 1.60 16.67 25 280
USS Uniserve Communications Corporation 3.9474 0.5263 15.38 4.26 K 16.8 K
COMP Uniserve Communications Corporation 3.9474 0.5263 15.38 4.26 K 16.8 K
SRC Stakeholder Gold Corp 4.00 0.40 11.11 13 52
CTEK CLEANTEK Industries Inc 50.00 4.1176 8.97 954 47.7 K
UCU Ucore Rare Metals Inc 3.50 0.20 6.06 142.6 K 499.12 K
KIP Kiplin Metals Inc 24.30 1.35 5.88 60.5 K 1.47 M
CTA Centaurus Energy Inc 185.00 10.00 5.71 1.61 K 297.85 K
AUMB 1911 Gold Corporation 3.05 0.15 5.17 246.26 K 751.11 K
NXS Nexus Gold Corp 287.50 12.50 4.55 50 14.38 K
OBUL One Bullion Limited 8.9539 0.368 4.29 280 2.51 K
NCP Nickel Creek Platinum Corp. 31.00 1.00 3.33 344 10.66 K
RX BioSyent Inc 6.5107 0.1218 1.91 5.9 K 38.41 K
NEXG NeXGold Mining Corp 6.60 0.12 1.85 250 1.65 K
© 2026 - CastFwd Corp.