Gainer Volumes for 3 September 2015 from 00:00:00 until 23:59:59

Gainer Volumes for 3 September 2015 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
NHC National Healthcare Corp 43.845 3.53 B 0.2426 0.56 29.8 K
LEU Centrus Energy Corp 3.60 3.22 B 0.05 1.41 11.8 K
NOG Northern Oil and Gas 41.9311 2.3 B 0.7286 1.77 141.92 K
FISK Empire State Realty Op LP Se 12.9604 1.52 B 0.3048 2.41 12.31 K
OGCP Empire State Realty Op LP Se 13.0491 1.51 B 0.201 1.56 4.7 K
ESBA Empire State Realty Op LP 13.1269 1.49 B 0.2337 1.81 8.8 K
REPX Riley Exploration Permian Inc 19.683 769.77 M 0.478 2.49 11
NBH Neuberger Berman Intermediate Fund Inc 8.5856 304.18 M 0.0683 0.8 13.5 K
BKTI Bk Technologies Inc 18.338 291.71 M 0.1993 1.1 1.67 K
GTE Gran Tierra Energy Inc 23.90 259.54 M 0.60 2.58 63.83 K
FRD Friedman Industries Inc 5.3602 253.03 M 0.1251 2.39 1.7 K
ACU Acme United Corp 14.1661 205.53 M 0.4885 3.57 3.6 K
NEN New England Realty Associates 36.4048 196.95 M 0.3938 1.09 500
INTT Intest Corp 4.04 173.14 M 0.04 1 10.16 K
ESP Espey Mfg. & Electronics 17.877 171.76 M 0.681 3.96 1.8 K
PED Pedevco Corp 65.00 158.95 M 3.00 4.84 495
USBC USBC, Inc. 176.00 122.99 M 46.00 35.38 23
MHH Mastech Holdings Inc 3.767 93.11 M 0.107 2.92 9.75 K
BDL Flanigan's Enterprises 23.5066 73.31 M 0.1729 0.74 226
IBIO Ibio Inc 3600.00 71.04 M 150.00 4.35 33
CVU CPI Aerostructures 9.95 62.22 M 0.15 1.53 13.41 K
CPHI China Pharma Holdings 23.85 61.68 M 0.85 3.7 103
XTNT Xtant Medical Holdings Inc 44.40 60.21 M 0.60 1.37 485
WWR Westwater Resources 510.0001 50.98 M 6.0001 1.19 53
FSP Franklin Street Properties 5.9506 44.8 M 0.04 0.68 253.1 K
OPTT Ocean Power Tech Inc 98.46 34.2 M 8.46 9.4 75.01 K
COHN Cohen & CO Inc 5.9235 33.79 M 0.1646 2.86 59
ATNM Actinium Pharmaceuticals Inc 65.0999 26.98 M 0.60 0.93 6.31 K
ACCS Access Newswire Inc 6.0895 25.54 M 0.5345 9.62 25.01 K
CKX Ckx Lands 11.2427 23.53 M 0.2647 2.41 658
MXC Mexco Energy Corp 3.2562 18.73 M 0.1066 3.38 1.4 K
INUV Inuvo Inc 25.90 14.38 M 1.30 5.28 10.69 K
AIRI Air Industries Group Inc 85.9375 13.19 M 4.4196 5.42 117
VNRX Volitionrx Ltd 3.65 11.92 M 0.32 9.61 17.71 K
DSS Document Security Systems 394.6857 5.52 M 11.8406 3.09 23
PW Power REIT 4.89 3.38 M 0.14 2.95 2 K
OGEN Oragenics Inc 44100.00 2.3 M 3060.00 7.46 17
ENSV Enservco Corpporation 12.75 75.64 K 0.45 3.66 756
LODE Comstock Mining Inc 147.50 7.50 5.36 402
PW-P-A Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock 20.6196 0.7885 3.98 200
PCG-P-H Pacific Gas & Electric Company. 4.50% 1st Preferred Stock 20.6944 0.7211 3.61 634
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 24.091 0.4488 1.9 2.3 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 26.5865 0.356 1.36 469
IPB Merrill Lynch & Company 14.995 0.1666 1.12 1 K
PCG-P-E Pacific Gas & Electric Company. 5% 1st A Preferred Stock 22.3721 0.1999 0.9 300

Commodities (COMM) Unknown

Symbol Company Name Price U Capital Δ U Δ % Volume
T Crude Oil WTI 46.75 632.78 B 0.50 1.08 539.45 K
CL Crude Oil 46.75 0.50 1.08 539.45 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
MU Micron Technology 16.18 1.04 T 0.2926 1.84 26.38 M
WMT Walmart Inc. Common Stock 17.8687 871.17 B 0.1157 0.65 25.57 M
ASML ASML Holding N.V. ADR 83.7069 677.21 B 1.8516 2.26 1.24 M
INTC Intel Corp 22.8233 464 B 0.3767 1.68 38.67 M
CSCO Cisco Systems Inc 18.6744 449.99 B 0.1802 0.97 27.96 M
AMAT Applied Materials 13.9328 425.76 B 0.0708 0.51 13.3 M
LRCX Lam Research Corp 6.1729 381.69 B 0.056 0.92 15.82 M
AZN Astrazeneca Plc ADR 45.2889 262.5 B 0.7867 1.77 1.42 M
LIN Linde Plc 85.5529 236.85 B 0.6436 0.76 2.34 M
VZ Verizon Communications Inc 25.9238 193.66 B 0.2098 0.82 12.48 M
PEP Pepsico Inc 67.0767 186.78 B 0.3567 0.53 3.77 M
ADI Analog Devices 44.8236 181.13 B 0.4712 1.06 2.32 M
WDC Western Digital Cp 52.3091 179.17 B 0.4157 0.8 2.69 M
MRVL Marvell Technology Inc 10.0808 169.91 B 0.0907 0.91 3.39 M
HON Honeywell International Inc. Common Stock 71.1984 154.07 B 0.4045 0.57 3.48 M
ISRG Intuitive Surg Inc 57.0833 119.53 B 0.2911 0.51 2.29 M
FTNT Fortinet Inc 8.43 111.63 B 0.048 0.57 6.61 M
EQIX Equinix Inc 215.0161 106.93 B 3.5177 1.66 1.01 M
SNY Sanofi-Aventis S.A. ADR 33.258 103.77 B 0.2282 0.69 1.08 M
ADP Automatic Data Processing, Inc. 61.2554 99.97 B 0.3634 0.6 1.95 M
CSX CSX Corp 7.7623 98.91 B 0.0825 1.07 24.16 M
CME CME Group Inc 60.7406 92.25 B 0.8094 1.35 1.25 M
MELI MercadoLibre Inc 111.2706 91.33 B 2.2704 2.08 511.95 K
CDNS Cadence Design Systems, Inc. 20.52 89.98 B 0.59 2.96 3.63 M
ADBE Adobe Systems Inc 78.32 89.48 B 1.07 1.39 3.48 M
CTAS Cintas Corp 19.0067 82.39 B 0.105 0.56 2.04 M
CMCSA Comcast Corporation 20.226 79.64 B 0.1187 0.59 26.01 M
MDLZ Mondelez Intl Inc 33.8531 77.69 B 0.7594 2.29 15.21 M
AEP American Electric Power Company 36.8076 73.75 B 0.2345 0.64 2.34 M
SNPS Synopsys Inc 47.14 71.51 B 0.83 1.79 1.11 M
NXPI Nxp Semiconductors 75.7731 67.98 B 0.7249 0.97 2.72 M
MPWR Monolithic Power Sys 44.1771 65.53 B 0.5281 1.21 262.5 K
WBD Discovery Inc Series A 27.12 64.61 B 0.37 1.38 3.09 M
LITE Lumentum Hld 19.31 59.36 B 0.60 3.21 305.26 K
TER Teradyne Inc 16.8827 54.78 B 0.1875 1.12 1.45 M
EA Electronic Arts Inc 63.9069 52.42 B 1.088 1.73 3.48 M
NDAQ Nasdaq Inc 14.3384 52.08 B 0.1037 0.73 2.3 M
XEL XCEL Energy Inc 23.8191 50.98 B 0.136 0.57 4.3 M
FITB Fifth Third Bancorp 13.4529 50.79 B 0.1104 0.83 5.24 M
PYPL PayPal Holdings 35.1222 49.53 B 0.2387 0.68 6.68 M
EXC Exelon Corp 14.881 48.63 B 0.1475 1 9.49 M
EBAY Ebay Inc 23.9841 48.57 B 0.1508 0.63 12.28 M
ODFL Old Dominion Freight Line Inc 21.1497 48.45 B 0.2808 1.35 2.24 M
FLEX Flextronics Intl Ltd 7.6447 43.42 B 0.1382 1.84 3.01 M
MCHP Microchip Technology 16.8231 42.75 B 0.262 1.58 5.02 M
TRI Thomson Reuters Corporation Common Shares 30.4267 39.35 B 0.4891 1.63 869 K
KMB Kimberly-Clark Corp 73.7025 36.41 B 0.593 0.81 1.15 M
ACGL Arch Capital Grp Ltd 21.8516 36.11 B 0.1267 0.58 802.8 K
BIDU Baidu Inc ADR 149.08 35.84 B 0.93 0.63 2.98 M
HBAN Huntington Bcshs 6.90 35.19 B 0.0773 1.13 6.35 M
ON On Semiconductor 9.86 33.75 B 0.49 5.23 6.6 M
WDAY Workday Inc 71.69 33.43 B 0.58 0.82 1.02 M
NTRS Northern Trust Corp 52.3915 33.4 B 0.3773 0.73 1.13 M
MSTR Strategy 19.837 32.55 B 0.135 0.69 529.43 K
ERIC Ericsson ADR 7.2467 30.99 B 0.14 1.97 2.63 M
RYAAY Ryanair Hlds Plc ADR 28.7792 29.58 B 0.7059 2.51 950.99 K
CINF Cincinnati Financial 39.2131 28.28 B 0.3639 0.94 1.05 M
TCOM Trip.com Group Ltd ADR 32.7857 27.48 B 0.214 0.66 3.07 M
FISV Fiserv Inc 42.1996 27.21 B 0.2708 0.65 2.2 M
JBHT J B Hunt Transport 68.2511 27.19 B 1.1775 1.76 1.64 M
SATS Echostar Corp 29.0827 26.67 B 0.1706 0.59 100.09 K
WWD Woodward Inc 42.414 24.97 B 0.2427 0.58 495.71 K
TROW T Rowe Price Group 47.6408 24.96 B 0.3047 0.64 1.85 M
MKSI Mks Instruments Inc 30.2691 22.23 B 0.2458 0.82 221.2 K
FSLR First Solar Inc 48.29 21.79 B 0.33 0.69 1.33 M
CTSH Cognizant Tech Sol 55.4467 21.5 B 0.2822 0.51 2.97 M
MTSI Macom Technology S 29.80 20.37 B 0.75 2.58 332.63 K
STRL Sterling Constructio 4.74 20.28 B 0.16 3.49 119.2 K
EVRG Evergy Inc 24.4341 20.1 B 0.211 0.87 898.6 K
ENTG Entegris Inc 12.9832 19.67 B 0.1054 0.82 478.04 K
CHTR Charter Communications 182.88 19.32 B 3.20 1.78 1.18 M
SBAC SBA Communications 107.0256 18.41 B 0.7431 0.7 798.5 K
EWBC East West Bancorp 30.9761 17.95 B 0.1737 0.56 1.09 M
GMAB Genmab A/S ADR 9.284 17.72 B 0.162 1.78 2.5 K
PAA Plains All American Pipeline LP 15.1796 17.36 B 0.1079 0.72 1.15 M
CDW CDW Corporation 34.6458 17.1 B 0.406 1.19 622.8 K
HST Host Marriott Financial Trust 11.3849 17 B 0.0648 0.57 5.12 M
AKAM Akamai Technologies 73.26 16.77 B 1.99 2.79 2.38 M
NDSN Nordson Corp 58.1585 16.48 B 0.4912 0.85 284.7 K
NWS News Cp Cl B 11.9224 16.43 B 0.2195 1.88 1.27 M
CG The Carlyle Group 12.2173 16.34 B 0.3565 3.01 819.22 K
LAMR Lamar Advertis A 31.6732 16.18 B 0.2705 0.86 469.8 K
AMKR Amkor Technology 5.0306 16.1 B 0.2231 4.64 1.48 M
REG Regency Centers Corp 39.8849 15.36 B 0.2743 0.69 903.9 K
LOGI Logitech Int S.A. 10.7441 15.18 B 0.1448 1.37 136.99 K
NWSA News Cp Cl A 11.6488 14.56 B 0.1662 1.45 3.65 M
NVMI Nova Ltd 10.72 13.93 B 0.07 0.66 36.94 K
LECO Lincoln Elec Hld 47.8587 13.78 B 0.6441 1.36 482.6 K
PTC Ptc Inc 32.68 13.69 B 0.40 1.24 1.36 M
UHAL A M E R C O 35.8819 13.57 B 0.2423 0.68 530 K
ARCC Ares Capital Corp 5.558 13.48 B 0.0466 0.85 1.31 M
HAS Hasbro Inc 54.3568 12.56 B 1.6619 3.15 1.81 M
COKE Coca Cola Bot Cons 15.1795 12.29 B 0.3618 2.44 435.29 K
AEIS Advanced Energy 23.9433 12.16 B 0.1373 0.58 162.5 K
SEIC Sei Investments Company 43.9076 11.93 B 0.3256 0.75 909.82 K
SMTC Semtech Corp 16.82 11.73 B 0.28 1.69 497.15 K
CSGP Costar Group Inc 17.818 11.3 B 0.36 2.06 1.54 M
BPOP Popular Inc 22.71 11.08 B 0.2697 1.2 1.07 M
WTFC Wintrust Financial Corp 43.7368 10.7 B 0.4968 1.15 341.89 K
JKHY Jack Henry & Assoc 59.4278 10.7 B 0.502 0.85 476.8 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
TSM Taiwan Semiconductor Manufacturing ADR 15.7089 2.09 T 0.1018 0.65 8.17 M
WMT Wal-Mart Stores 17.7982 862.34 B 0.1153 0.65 25.57 M
V Visa Inc 65.3811 676.53 B 0.7244 1.12 9.04 M
XOM Exxon Mobil Corporation 51.0573 650.51 B 0.3874 0.76 13.45 M
MA Mastercard Inc 86.0238 476.83 B 1.1451 1.35 3.62 M
ABBV Abbvie Inc 39.6056 458.24 B 0.3859 0.98 11.78 M
BAC Bank of America Corporation 12.6933 440.34 B 0.0717 0.57 77.18 M
KO Coca-Cola Company 27.945 353.88 B 0.1856 0.67 13.31 M
PM Philip Morris International Inc 46.7574 300.8 B 0.4414 0.95 3.36 M
RY Royal Bank of Canada 36.0332 290.56 B 0.4698 1.32 1.42 M
RTX Raytheon Technologies 45.5259 286.56 B 0.3319 0.73 7.21 M
BABA Alibaba Group Holding ADR 64.5202 269.04 B 0.9027 1.42 15.8 M
WFC Wells Fargo & Company 38.8499 264.12 B 0.326 0.85 15.72 M
TM Toyota Motor Corp Ltd 92.4121 231.24 B 1.5375 1.69 352.54 K
ANET Arista Networks Inc 4.6225 219.08 B 0.0475 1.04 9.43 M
IBM International Business Machines 90.4057 201.31 B 1.0656 1.19 3.77 M
TD Toronto Dominion Bank 25.1544 197.88 B 0.3144 1.27 1.46 M
SAP SAP Ag ADR 55.9773 188.63 B 0.37 0.67 2.81 M
UNP Union Pacific Corp 67.7088 182.46 B 0.4661 0.69 6.07 M
SCHW The Charles Schwab Corp 26.0152 177.34 B 0.3147 1.22 10.59 M
BLK Blackrock Inc 231.3436 171.91 B 1.3329 0.58 1.15 M
TJX TJX Companies 30.8703 170.37 B 0.2592 0.85 6.06 M
T American Telephone and Telegraph Inc. 13.8281 167.66 B 0.0921 0.67 22.83 M
BX Blackstone Inc 19.5384 158.89 B 0.5077 2.67 5.85 M
SCCO Southern Copper Corp 17.9926 149.59 B 0.4706 2.69 1.94 M
RIO Rio Tinto Plc ADR 16.1884 148.35 B 0.1773 1.11 3.03 M
CB Chubb Ltd 82.2444 139.53 B 0.8413 1.03 2.14 M
PLD Prologis Inc 27.5892 138.34 B 0.27 0.99 2.53 M
DHR Danaher Corp 35.3451 135.54 B 0.2441 0.7 4.48 M
LMT Lockheed Martin Corp 155.088 134.33 B 0.8767 0.57 1.35 M
BTI British American Tobacco Industries ADR 26.311 131.69 B 0.1975 0.76 898.2 K
COF Capital One Financial Corp 63.0053 126.23 B 0.7115 1.14 2.94 M
GLW Corning Inc 13.1161 126.21 B 0.2052 1.59 10.94 M
BMO Bank of Montreal 33.4385 124.51 B 0.4836 1.47 854.4 K
PGR Progressive Corp 21.9527 124.49 B 0.1177 0.54 3.13 M
ENB Enbridge Inc 21.6408 124.16 B 0.5515 2.62 1.46 M
MO Altria Group 29.419 122.19 B 0.2526 0.87 4.96 M
BP BP Plc ADR 17.5653 112.84 B 0.1138 0.65 7.44 M
CM Canadian Imperial Bank of Commerce 18.7682 107.2 B 0.1905 1.03 659.6 K
BNS Bank of Nova Scotia 25.6724 106.67 B 0.4302 1.7 1.17 M
GD General Dynamics Corp 113.4598 104.59 B 0.7595 0.67 1.36 M
NOW Servicenow Inc 71.22 101.87 B 1.27 1.82 1.54 M
PNC PNC Bank 63.4891 100.79 B 0.4324 0.69 2.34 M
EQNR Equinor ASA ADR 8.4852 100.47 B 0.0506 0.6 3.47 M
USB U.S. Bancorp 28.216 99.65 B 0.286 1.02 6.72 M
WM Waste Management 40.9716 95.88 B 0.4074 1 1.93 M
ING ING Groep N.V. ADR 8.4337 94.1 B 0.0617 0.74 2.88 M
PWR Quanta Services 23.511 93.91 B 0.1772 0.76 3.09 M
BN Brookfield Corporation 9.5198 93.07 B 0.1304 1.39 4.65 M
KKR KKR & Co. LP 15.3454 92.65 B 0.3403 2.27 3.93 M
FCX Freeport-Mcmoran Inc 9.1324 89.99 B 0.2073 2.32 40.84 M
ACN Accenture Plc 79.1069 89.95 B 0.9763 1.25 2.82 M
VLO Valero Energy Corp 39.2913 89.82 B 0.258 0.66 7 M
HCA Hca Holdings Inc 80.1943 84.78 B 0.8632 1.09 2.37 M
ICE Intercontinental Exchange 39.9281 82.45 B 0.4186 1.06 5.49 M
ELV Elevance Health Inc 122.6369 82.02 B 2.1276 1.77 2.72 M
CP Canadian Pacific Railway 25.595 81.99 B 0.3071 1.21 3.48 M
ITW Illinois Tool Works Inc 64.6172 81.42 B 0.4347 0.68 1.46 M
ASX Ase Industrial Holding Co. Ltd ADR 3.0243 80.82 B 0.031 1.04 979.5 K
NSC Norfolk Southern Corp 61.4702 78.76 B 0.4939 0.81 1.57 M
CNI Canadian National Railway 44.4703 78.54 B 0.5785 1.32 1.34 M
SLB Schlumberger N.V. 56.6328 78.37 B 0.6312 1.13 11.09 M
SHW Sherwin-Williams Company 77.3295 78.31 B 0.5288 0.69 1.67 M
CI Cigna Corp 128.6907 76.6 B 2.0719 1.64 1.54 M
ECL Ecolab Inc 96.4356 75.64 B 0.7532 0.79 1.1 M
HLT Hilton Inc 48.0695 73.98 B 0.6417 1.35 1.93 M
TRP Tc Energy Corp 18.2461 73.54 B 0.2822 1.57 766.2 K
MFC Manulife Financial Corp 9.5462 72.74 B 0.0794 0.84 1.62 M
CL Colgate-Palmolive Company 48.8643 72.62 B 0.5747 1.19 4.05 M
URI United Rentals 65.6935 71.52 B 0.4552 0.7 2.65 M
DLR Digital Realty Trust 42.6938 71.21 B 0.4391 1.04 1.59 M
APO Apollo Global Management Llc C 12.0721 70.69 B 0.0698 0.58 723.8 K
ET Energy Transfer LP 11.2471 70.06 B 0.0578 0.52 5.02 M
MSI Motorola Solutions 54.9615 69.36 B 0.3292 0.6 6.17 M
RSG Republic Services 33.8687 66.74 B 0.241 0.72 1.18 M
DB Deutsche Bank Ag 22.5384 66.31 B 0.2002 0.9 2.38 M
TFC Truist Financial Corp 23.7636 64.49 B 0.3909 1.67 6.14 M
VALE Vale S.A. ADR 3.1666 62.97 B 0.0954 3.11 20.62 M
TGT Target Corporation 56.5235 62.12 B 0.2919 0.52 4.56 M
SRE Sempra 33.3592 60.78 B 0.4965 1.51 5.23 M
RELX Relx Plc ADR 12.6462 60.43 B 0.1645 1.32 75.6 K
TRGP Targa Resources 38.4657 60.39 B 0.6273 1.66 1.14 M
OKE Oneok Inc 18.2927 58.69 B 0.1692 0.93 2.22 M
LHX L3Harris Technologies Inc 61.4492 55.93 B 0.3326 0.54 898.8 K
DD Du Pont De.Nemours Inc 19.4885 55.78 B 0.2002 1.04 49.19 M
CIEN Ciena Corp 22.98 55.34 B 0.49 2.18 11.3 M
CVE Cenovus Energy Inc 10.9477 54.6 B 0.1044 0.96 4.02 M
TAK Takeda Pharmaceutical Co. Ltd ADR 14.2293 54.47 B 0.189 1.35 12.8 K
KEYS Keysight Technologies Inc Comm 32.61 54.46 B 0.77 2.42 790.89 K
WAB Wabtec Corp 88.144 51.33 B 0.6684 0.76 547.37 K
STT State Street Corp 52.7498 51.31 B 0.4651 0.89 2.31 M
ABEV Ambev S.A. ADR 3.3165 47.48 B 0.0702 2.16 28.87 M
STM Stmicroelectronics N.V. ADR 6.3098 45.81 B 0.0691 1.11 851.9 K
SLF Sun Life Financial Inc 20.7608 45.59 B 0.3298 1.61 549.5 K
INFY Infosys Ltd ADR 6.4748 44.98 B 0.0369 0.57 7.45 M
IX Orix Corp ADR 3.9882 44.22 B 0.0561 1.43 99 K
WCN Waste Connections Inc 28.6787 43.09 B 0.4093 1.45 612.6 K
AIG American International Group 45.5823 41.92 B 0.2684 0.59 8.62 M
DHI D.R. Horton 27.8319 41.62 B 0.5338 1.96 5.34 M
LYV Live Nation Entertainment 24.73 41.25 B 0.39 1.6 988 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
ELE Elemental Royalty Corporation 2712.1274 625.8755 30 3
TAL Petrotal Corp 5.0181 0.7169 16.67 160
ORIO ORIO 9.9918 1.1755 13.33 67
PIF Polaris Infrastructure Inc 4.5595 0.48 11.77 43.4 K
LIF Labrador Iron Ore Royalty Corp 5.0909 0.4078 8.71 678.63 K
USA Americas Silver Corp 4.50 0.30 7.14 11.78 K
ET Evertz Technologies Ltd 4.5617 0.2998 7.03 57.7 K
TRP-PH TC Energy Corp Pref Series 4 6.3707 0.3861 6.45 100
PBL Pollard Banknote Ltd 6.2504 0.3194 5.39 35.22 K
TCL-A Transcontinental Inc 9.1682 0.4567 5.24 184.47 K
TRP-PC TC Energy Corp Pref Series 5 8.4867 0.4095 5.07 5.56 K
WPRT Westport Fuel Systems Inc 47.40 2.20 4.87 1.55 K
TCL-B Transcontinental Inc 9.1181 0.4165 4.79 800
DS Dividend Select 15 Corp 3.2365 0.1475 4.78 13.4 K
MRD Melcor Dev 10.0866 0.4483 4.65 2.32 K
CRRX Carerx Corp 4.723 0.1968 4.35 560
BPO-PR Brookfield Office Cl Aaa R Prf 9.5171 0.3885 4.26 15.57 K
BDI Black Diamond Group Ltd 6.9954 0.2722 4.05 294.07 K
EQB EQB Inc 22.8081 0.8852 4.04 40.6 K
CF-PA Canaccord Genuity Group Inc Pref A 5.9227 0.2233 3.92 3.84 K
AGF-B AGF Management Limited 3.4583 0.1295 3.89 298.92 K
DR Medical Facilities Corp 9.5754 0.3549 3.85 120.84 K
PGIC Premium Global Income Split Corp 40.3361 1.4813 3.81 75
CPX-PC Capital Powr Cum Rat Rest 3 Pref 8.8339 0.323 3.8 7 K
ACB Aurora Cannabis Inc 33.60 1.20 3.7 185
KXS Kinaxis Inc 37.56 1.31 3.61 67.8 K
DCM Data Communications Mgmt Corp 24.471 0.8439 3.57 1.14 K
CF-PC Canaccord Genuity Group Inc Pref C 6.7501 0.2293 3.52 3.53 K
BBD-B Bombardier Inc Series B 30.00 1.00 3.45 150.07 K
FM First Quantum Minerals Ltd 6.502 0.2161 3.44 6.13 M
MKP Mcan Mortgage Corp 4.4875 0.1484 3.42 11.99 K
BEI-UN Boardwalk Real Estate Investment Trust 39.8111 1.2941 3.36 157.27 K
FCR-UN First Capital Real Estate Investment Trust 11.577 0.3657 3.26 357.14 K
IFP Interfor Corp 11.635 0.3663 3.25 283.6 K
BDGI Badger Infrastructure Solutions Ltd 16.6543 0.5239 3.25 179.6 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 7.1679 0.2239 3.22 9.9 K
BBD-A Bombardier Inc 32.75 1.00 3.15 33.6 K
SII Sprott Inc 15.8208 0.4794 3.12 7.13 K
WJX Wajax Corp 12.0953 0.3627 3.09 48.28 K
EFX Enerflex Ltd 10.2207 0.2939 2.96 184.6 K
ESI Ensign Energy Services Inc 3.1846 0.0842 2.72 226.83 K
PD Precision Drilling Corp 121.60 3.20 2.7 1.51 M
CEU Ces Energy Solutions Corp 5.7471 0.1474 2.63 909.5 K
III Imperial Metals Corp 8.28 0.21 2.6 20.63 K
CYB Cymbria Corp Cl A 35.90 0.90 2.57 2.33 K
BRF-PB Brookfield Renewable Power Preferred Equity Inc Pref B 6.5427 0.1608 2.52 4.73 K
WFG West Fraser Timber CO Ltd 43.9107 1.0763 2.51 211.4 K
RCI-B Rogers Communications Inc 30.3037 0.739 2.5 683.8 K
SIA Sienna Senior Living Inc 8.648 0.2087 2.47 149.7 K
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 8.5618 0.2047 2.45 4.67 K
CHP-UN Choice Properties Real Estate Investment Trust 6.4069 0.1517 2.43 62.86 K
LUG Lundin Gold Inc 3.2677 0.0766 2.4 19.3 K
TOT Total Energy Services Inc 12.1231 0.2766 2.33 27.45 K
EMA-PA Emera Inc Pref A 9.7711 0.2195 2.3 1.9 K
PSK Prairiesky Royalty Ltd 8.8883 0.1993 2.29 692 K
RBA Rb Global Inc 28.8588 0.6462 2.29 251.72 K
BCE-PD Bce Inc Pref D 8.0506 0.1795 2.28 10.86 K
FTS Fortis Inc 23.3435 0.5196 2.28 817.58 K
TECK-B Teck Resources Limited 7.8397 0.1742 2.27 2.83 M
SHOP Shopify Inc 3.609 0.079 2.24 86 K
BU Burcon Nutrascience Corp 38.048 0.8272 2.22 774
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 19.1664 0.4165 2.22 119.39 K
FRU Freehold Royalties Ltd 5.1288 0.11 2.19 372.21 K
PPL-PC Pembina Pipeline Corp Pref C 9.0893 0.1864 2.09 6.52 K
ACQ Autocanada Inc 24.1062 0.4918 2.08 152.68 K
GRT-UN Granite Real Estate Investment Trust 23.0544 0.4674 2.07 141.21 K
BPO-PA Brookfield Office Properties Inc Pref A 9.0985 0.1829 2.05 7.5 K
ENB Enbridge Inc 28.1864 0.5603 2.03 1.33 M
EMA-PC Emera Srs C Cum Rr Prf 10.5299 0.2064 2 11.98 K
BK-PA Canadian Banc Corp Pref A 5.7655 0.1089 1.93 5.7 K
ADN Acadian Timber Corp 10.0163 0.1891 1.92 23.64 K
TC Tucows Inc 34.45 0.65 1.92 400
NA-PS National Bank of Canada Pref S 12.1806 0.2256 1.89 4.1 K
HPS-A Hammond Power Solutions Inc 5.2966 0.0966 1.86 1.59 K
BCE BCE Inc 28.4597 0.518 1.85 1.2 M
CRR-UN Crombie Real Estate Investment Trust 6.6365 0.1175 1.8 79.82 K
TA Transalta Corp 4.9308 0.0873 1.8 939.9 K
DRT Dirtt Environmental Solutions Ltd 5.00 0.0879 1.79 208.25 K
T Telus Corp 12.294 0.2136 1.77 1.56 M
NPI Northland Power Inc 8.4745 0.1466 1.76 328.63 K
PXT Parex Resources Inc 6.7516 0.1152 1.74 293.5 K
MATR Mattr Corp 24.1616 0.4106 1.73 166.77 K
NA National Bank of Canada 27.5301 0.4627 1.71 1.05 M
BOS Airboss America J 17.5241 0.2928 1.7 104.44 K
BCE-PF BCE Inc Pref AF 8.2669 0.1373 1.69 2.89 K
MFC-PK Manulife Financial Corp Pref K 11.049 0.1827 1.68 99.51 K
NWC The North West Company Inc 17.4518 0.2866 1.67 192.92 K
BPO-PT Brookfield Off Prop T Cl Aaa Prf 8.2017 0.133 1.65 14.32 K
BNE Bonterra Energy Corp 15.371 0.2458 1.63 102.62 K
GTE Gran Tierra Energy Inc 31.50 0.50 1.61 18.74 K
ATS Ats Corp 13.28 0.21 1.61 66.6 K
EFN Element Fleet Management Corp 11.9287 0.1832 1.56 1.36 M
BIP-UN Brookfield Infrastructure Partners L.P 11.9987 0.1826 1.55 314.39 K
ATD Alimentation Couche-Tard Inc. 28.2642 0.4295 1.54 14.6 K
ALA AltaGas Ltd 20.3936 0.3092 1.54 258.04 K
BCE-PT Bce Inc Pref T 7.8224 0.1174 1.52 1.9 K
PPL-PE Pembina Pipeline Corp Pref E 10.2882 0.1536 1.52 11.27 K
APR-UN Automotive Properties Real Estate Investment Trust 4.8381 0.0722 1.51 3.64 K
VET Vermilion Energy Inc 26.5885 0.3966 1.51 380.5 K
QBR-B Quebecor Inc 10.7567 0.1591 1.5 256.2 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
TOYOF Toyota Motor Corporation 5.4833 233.56 B 0.2016 3.82 1.21 K
MBGAF Mercedes-Benz Group AG 56.7996 48.54 B 0.8399 1.5 29.5 K
BRDCY Bridgestone Corporation 13.3468 28.35 B 0.1307 0.99 25.31 K
LNWO Light & Wonder, Inc. 11.52 5.83 B 0.26 2.31 621 K
ECEZ Ecosciences Inc 3500.00 2.51 M 199.00 6.03 3
PSYC Global Trac Solutions Inc 4.20 135.52 K 0.525 14.29 692
USRM U.S. Stem Cell Inc 3.40 64.15 K 0.20 6.25 3.91 K
SRSCQ Sears Canada Inc 6.76 10.19 K 0.35 5.46 90.21 K
STTO SITO Mobile Ltd. 4.11 5.13 K 0.06 1.48 3.44 K
EVKG Ever-Glory International Group Inc. 3.96 2.92 K 0.15 3.94 2.5 K
EMWPF Eros Media World Plc 676.60 1.9 K 32.40 5.03 14.14 K
SIMPQ Simply Inc 322.50 1.55 K 2.50 0.78 60
PRZM Prism Technologies Group Inc 3.05 1.01 K 0.10 3.39 9 K
RTNB root9B Holdings Inc 19.05 610 0.15 0.79 5.68 K
SPDC Speed Commerce Inc 3.392 603 0.448 15.22 97.36 K
TREVQ Trevali Mining Corporation 4.00 0.169 4.41 310
PZOO Pazoo Inc 187.50 2.50 1.35 91

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
CTEK CLEANTEK Industries Inc 40.00 13.5294 51.11 2.32 K
IFOS Itafos Inc 3.7184 0.9296 33.33 1.81 K
AVN Avanti Energy Inc 6.50 1.50 30 2.64 K
KCC Kincora Copper Limited 9.00 1.50 20 5.04 M
TM Trigon Metals Inc 7.50 1.25 20 912
ENA Enablence Technologies Inc 8.40 1.20 16.67 1.2 K
NAR North Arrow Minerals Inc 3.90 0.40 11.43 750
PE Pure Energy Minerals Limited 3.54 0.36 11.32 62.9 K
PGP Power Group Projects Corp 5.00 0.50 11.11 70
NCP Nickel Creek Platinum Corp. 26.00 2.00 8.33 568
KEEK Personas Social Incorporated 55.00 4.00 7.84 23.33 K
VVTM VVT Med Inc. 373.8318 23.3645 6.67 7
AXL Arrow Exploration Corp 4.2735 0.1709 4.17 8.5 K
CAMB Cambria Gold Mines Inc. 72.00 2.00 2.86 37.5 K
GBU Gabriel Resources Ltd 3.60 0.10 2.86 25.05 K
RET-A Reitmans (Canada) Limited 4.7646 0.0501 1.06 7.92 K
RX BioSyent Inc 6.6231 0.0562 0.86 3.5 K
© 2026 - CastFwd Corp.