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

Gainer Valuations 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 Valuation
NHC National Healthcare Corp 43.845 3.29 B 0.2426 0.56 29.8 K 1.31 M
NOG Northern Oil and Gas 41.9311 2.44 B 0.7286 1.77 141.92 K 5.95 M
ESBA Empire State Realty Op LP 13.1269 1.46 B 0.2337 1.81 8.8 K 115.52 K
OGCP Empire State Realty Op LP Se 13.0491 1.42 B 0.201 1.56 4.7 K 61.33 K
FISK Empire State Realty Op LP Se 12.9604 1.41 B 0.3048 2.41 12.31 K 159.58 K
REPX Riley Exploration Permian Inc 19.683 895.04 M 0.478 2.49 11 216.51
GTE Gran Tierra Energy Inc 23.90 338.94 M 0.60 2.58 63.83 K 1.53 M
NBH Neuberger Berman Intermediate Fund Inc 8.5856 276.68 M 0.0683 0.8 13.5 K 115.91 K
FRD Friedman Industries Inc 5.3602 270.98 M 0.1251 2.39 1.7 K 9.11 K
ACU Acme United Corp 14.1661 265.45 M 0.4885 3.57 3.6 K 51 K
BKTI Bk Technologies Inc 18.338 261.44 M 0.1993 1.1 1.67 K 30.57 K
PED Pedevco Corp 65.00 192.87 M 3.00 4.84 495 32.17 K
INTT Intest Corp 4.04 175.2 M 0.04 1 10.16 K 41.06 K
NEN New England Realty Associates 36.4048 156.05 M 0.3938 1.09 500 18.2 K
USBC USBC, Inc. 176.00 147.54 M 46.00 35.38 23 4.05 K
ESP Espey Mfg. & Electronics 17.877 147.09 M 0.681 3.96 1.8 K 32.18 K
LODE Comstock Mining Inc 147.50 146.03 M 7.50 5.36 402 59.3 K
BDL Flanigan's Enterprises 23.5066 116.71 M 0.1729 0.74 226 5.31 K
MHH Mastech Holdings Inc 3.767 77.23 M 0.107 2.92 9.75 K 36.74 K
CVU CPI Aerostructures 9.95 61.35 M 0.15 1.53 13.41 K 133.47 K
WWR Westwater Resources 510.0001 52.86 M 6.0001 1.19 53 27.03 K
IBIO Ibio Inc 3600.00 51.03 M 150.00 4.35 33 118.8 K
ATNM Actinium Pharmaceuticals Inc 65.0999 48.42 M 0.60 0.93 6.31 K 410.72 K
FSP Franklin Street Properties 5.9506 40.53 M 0.04 0.68 253.1 K 1.51 M
XTNT Xtant Medical Holdings Inc 44.40 39.06 M 0.60 1.37 485 21.53 K
CKX Ckx Lands 11.2427 33.67 M 0.2647 2.41 658 7.4 K
COHN Cohen & CO Inc 5.9235 32.45 M 0.1646 2.86 59 349.49
CPHI China Pharma Holdings 23.85 24.3 M 0.85 3.7 103 2.46 K
MXC Mexco Energy Corp 3.2562 21.19 M 0.1066 3.38 1.4 K 4.56 K
AIRI Air Industries Group Inc 85.9375 13.69 M 4.4196 5.42 117 10.05 K
ACCS Access Newswire Inc 6.0895 12.88 M 0.5345 9.62 25.01 K 152.27 K
INUV Inuvo Inc 25.90 6.46 M 1.30 5.28 10.69 K 276.87 K
VNRX Volitionrx Ltd 3.65 6.01 M 0.32 9.61 17.71 K 64.65 K
DSS Document Security Systems 394.6857 4.66 M 11.8406 3.09 23 9.08 K
OPTT Ocean Power Tech Inc 98.46 3.75 M 8.46 9.4 75.01 K 7.39 M
PW Power REIT 4.89 2.52 M 0.14 2.95 2 K 9.79 K
OGEN Oragenics Inc 44100.00 1.6 M 3060.00 7.46 17 749.7 K
ENSV Enservco Corpporation 12.75 29.09 K 0.45 3.66 756 9.64 K
PW-P-A Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock 20.6196 0.7885 3.98 200 4.12 K
PCG-P-H Pacific Gas & Electric Company. 4.50% 1st Preferred Stock 20.6944 0.7211 3.61 634 13.12 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 24.091 0.4488 1.9 2.3 K 55.41 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 26.5865 0.356 1.36 469 12.47 K
IPB Merrill Lynch & Company 14.995 0.1666 1.12 1 K 14.99 K
PCG-P-E Pacific Gas & Electric Company. 5% 1st A Preferred Stock 22.3721 0.1999 0.9 300 6.71 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 46.75 608.28 B 0.50 1.08 539.45 K 25.22 M
CB Cash-settled Butter 243.025 38.645 18.91 6 1.46 K
CL Crude Oil 46.75 0.50 1.08 539.45 K 25.22 M
FC Feeder Cattle 174.025 1.025 0.59 3.25 K 565.06 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Inc. 17.7557 1 T 0.115 0.65 25.57 M 454.04 M
MU Micron Technology 16.18 829.5 B 0.2926 1.84 26.38 M 426.78 M
ASML ASML Holding N.V. ADR 83.7069 583.23 B 1.8516 2.26 1.24 M 103.82 M
CSCO Cisco Systems Inc 18.6744 388.94 B 0.1802 0.97 27.96 M 522.11 M
INTC Intel Corp 22.8233 315.55 B 0.3767 1.68 38.67 M 882.48 M
AMAT Applied Materials 13.9328 294.06 B 0.0708 0.51 13.3 M 185.31 M
AZN Astrazeneca Plc ADR 45.2889 293.73 B 0.7867 1.77 1.42 M 64.4 M
LRCX Lam Research Corp 6.1729 276.95 B 0.056 0.92 15.82 M 97.68 M
LIN Linde Plc 85.5529 238.88 B 0.6436 0.76 2.34 M 199.93 M
PEP Pepsico Inc 67.0767 193.35 B 0.3567 0.53 3.77 M 253.15 M
ADI Analog Devices 44.8236 191.24 B 0.4712 1.06 2.32 M 103.93 M
VZ Verizon Communications Inc 25.9238 190.9 B 0.2098 0.82 12.48 M 323.55 M
ISRG Intuitive Surg Inc 57.0833 162.71 B 0.2911 0.51 2.29 M 130.62 M
MRVL Marvell Technology Inc 10.0808 139.1 B 0.0907 0.91 3.39 M 34.17 M
ADP Automatic Data Processing, Inc. 61.2554 119.24 B 0.3634 0.6 1.95 M 119.58 M
SNY Sanofi-Aventis S.A. ADR 33.258 115.3 B 0.2282 0.69 1.08 M 36.02 M
CME CME Group Inc 60.7406 109 B 0.8094 1.35 1.25 M 75.9 M
WDC Western Digital Cp 52.3091 108.47 B 0.4157 0.8 2.69 M 140.65 M
EQIX Equinix Inc 215.0161 104.38 B 3.5177 1.66 1.01 M 216.31 M
CSX CSX Corp 7.7623 93.51 B 0.0825 1.07 24.16 M 187.54 M
ADBE Adobe Systems Inc 78.32 92.36 B 1.07 1.39 3.48 M 272.56 M
CDNS Cadence Design Systems, Inc. 20.52 92.34 B 0.59 2.96 3.63 M 74.54 M
FTNT Fortinet Inc 8.43 89.98 B 0.048 0.57 6.61 M 55.74 M
SNPS Synopsys Inc 47.14 89.49 B 0.83 1.79 1.11 M 52.47 M
CTAS Cintas Corp 19.0067 88.61 B 0.105 0.56 2.04 M 38.77 M
CMCSA Comcast Corporation 20.226 87.04 B 0.1187 0.59 26.01 M 526.04 M
MDLZ Mondelez Intl Inc 33.8531 84.1 B 0.7594 2.29 15.21 M 514.93 M
MELI MercadoLibre Inc 111.2706 77.7 B 2.2704 2.08 511.95 K 56.96 M
HON Honeywell International Inc. Common Stock 71.1984 72.58 B 0.4045 0.57 3.48 M 247.56 M
AEP American Electric Power Company 36.8076 69.88 B 0.2345 0.64 2.34 M 86.12 M
KMB Kimberly-Clark Corp 73.7025 68.68 B 0.593 0.81 1.15 M 84.74 M
MPWR Monolithic Power Sys 44.1771 67.69 B 0.5281 1.21 262.5 K 11.6 M
NXPI Nxp Semiconductors 75.7731 64.63 B 0.7249 0.97 2.72 M 206.32 M
NDAQ Nasdaq Inc 14.3384 60.65 B 0.1037 0.73 2.3 M 32.98 M
LITE Lumentum Hld 19.31 54.06 B 0.60 3.21 305.26 K 5.89 M
MSTR Strategy 19.837 53.16 B 0.135 0.69 529.43 K 10.5 M
EBAY Ebay Inc 23.9841 53.11 B 0.1508 0.63 12.28 M 294.56 M
XEL XCEL Energy Inc 23.8191 51.46 B 0.136 0.57 4.3 M 102.48 M
PYPL PayPal Holdings 35.1222 49.88 B 0.2387 0.68 6.68 M 234.75 M
FITB Fifth Third Bancorp 13.4529 49.12 B 0.1104 0.83 5.24 M 70.53 M
EXC Exelon Corp 14.881 47.24 B 0.1475 1 9.49 M 141.15 M
TRI Thomson Reuters Corporation Common Shares 30.4267 46.94 B 0.4891 1.63 869 K 26.44 M
WDAY Workday Inc 71.69 45.84 B 0.58 0.82 1.02 M 72.78 M
TER Teradyne Inc 16.8827 38.41 B 0.1875 1.12 1.45 M 24.52 M
ODFL Old Dominion Freight Line Inc 21.1497 35.21 B 0.2808 1.35 2.24 M 47.44 M
ACGL Arch Capital Grp Ltd 21.8516 35.2 B 0.1267 0.58 802.8 K 17.54 M
ERIC Ericsson ADR 7.2467 34.35 B 0.14 1.97 2.63 M 19.1 M
GMAB Genmab A/S ADR 9.284 34.31 B 0.162 1.78 2.5 K 23.21 K
FISV Fiserv Inc 42.1996 33.8 B 0.2708 0.65 2.2 M 93.02 M
MCHP Microchip Technology 16.8231 33.39 B 0.262 1.58 5.02 M 84.52 M
NTRS Northern Trust Corp 52.3915 32.18 B 0.3773 0.73 1.13 M 59.01 M
HBAN Huntington Bcshs 6.90 32.08 B 0.0773 1.13 6.35 M 43.81 M
RYAAY Ryanair Hlds Plc ADR 28.7792 31.98 B 0.7059 2.51 950.99 K 27.37 M
FLEX Flextronics Intl Ltd 7.6447 28.88 B 0.1382 1.84 3.01 M 22.99 M
CINF Cincinnati Financial 39.2131 28.58 B 0.3639 0.94 1.05 M 41.07 M
CTSH Cognizant Tech Sol 55.4467 28.43 B 0.2822 0.51 2.97 M 164.94 M
TCOM Trip.com Group Ltd ADR 32.7857 27.73 B 0.214 0.66 3.07 M 100.72 M
BIDU Baidu Inc ADR 149.08 27.58 B 0.93 0.63 2.98 M 444.81 M
ON On Semiconductor 9.86 26.9 B 0.49 5.23 6.6 M 65.06 M
TROW T Rowe Price Group 47.6408 23.64 B 0.3047 0.64 1.85 M 88.32 M
ENTG Entegris Inc 12.9832 21.4 B 0.1054 0.82 478.04 K 6.21 M
PTC Ptc Inc 32.68 21.28 B 0.40 1.24 1.36 M 44.46 M
JBHT J B Hunt Transport 68.2511 20.91 B 1.1775 1.76 1.64 M 112.19 M
FSLR First Solar Inc 48.29 20.59 B 0.33 0.69 1.33 M 64.21 M
CDW CDW Corporation 34.6458 20.54 B 0.406 1.19 622.8 K 21.58 M
EVRG Evergy Inc 24.4341 20.29 B 0.211 0.87 898.6 K 21.96 M
SBAC SBA Communications 107.0256 19.88 B 0.7431 0.7 798.5 K 85.46 M
WWD Woodward Inc 42.414 19.66 B 0.2427 0.58 495.71 K 21.02 M
NDSN Nordson Corp 58.1585 18.04 B 0.4912 0.85 284.7 K 16.56 M
EWBC East West Bancorp 30.9761 17.95 B 0.1737 0.56 1.09 M 33.88 M
MTSI Macom Technology S 29.80 17.57 B 0.75 2.58 332.63 K 9.91 M
HST Host Marriott Financial Trust 11.3849 17.56 B 0.0648 0.57 5.12 M 58.31 M
HAS Hasbro Inc 54.3568 16.91 B 1.6619 3.15 1.81 M 98.49 M
PAA Plains All American Pipeline LP 15.1796 16.65 B 0.1079 0.72 1.15 M 17.44 M
LAMR Lamar Advertis A 31.6732 16.12 B 0.2705 0.86 469.8 K 14.88 M
NWS News Cp Cl B 11.9224 15.77 B 0.2195 1.88 1.27 M 15.1 M
CHTR Charter Communications 182.88 15.75 B 3.20 1.78 1.18 M 215.21 M
LECO Lincoln Elec Hld 47.8587 15.4 B 0.6441 1.36 482.6 K 23.1 M
CG The Carlyle Group 12.2173 15.08 B 0.3565 3.01 819.22 K 10.01 M
MANH Manhattan Assoc 58.57 14.62 B 0.66 1.14 425.24 K 24.91 M
MKSI Mks Instruments Inc 30.2691 14.31 B 0.2458 0.82 221.2 K 6.7 M
NWSA News Cp Cl A 11.6488 14.29 B 0.1662 1.45 3.65 M 42.56 M
REG Regency Centers Corp 39.8849 14.23 B 0.2743 0.69 903.9 K 36.05 M
ARCC Ares Capital Corp 5.558 13.97 B 0.0466 0.85 1.31 M 7.27 M
COKE Coca Cola Bot Cons 15.1795 13.84 B 0.3618 2.44 435.29 K 6.61 M
LOGI Logitech Int S.A. 10.7441 13.83 B 0.1448 1.37 136.99 K 1.47 M
SEIC Sei Investments Company 43.9076 12.87 B 0.3256 0.75 909.82 K 39.95 M
CSGP Costar Group Inc 17.818 12.57 B 0.36 2.06 1.54 M 27.5 M
JKHY Jack Henry & Assoc 59.4278 12 B 0.502 0.85 476.8 K 28.34 M
AKAM Akamai Technologies 73.26 11.54 B 1.99 2.79 2.38 M 174.48 M
FDS FactSet Research Systems Inc 141.6826 11.52 B 2.1377 1.53 196.51 K 27.84 M
UHAL A M E R C O 35.8819 11.03 B 0.2423 0.68 530 K 19.02 M
SMTC Semtech Corp 16.82 10.87 B 0.28 1.69 497.15 K 8.36 M
NVMI Nova Ltd 10.72 10.6 B 0.07 0.66 36.94 K 396.03 K
WTFC Wintrust Financial Corp 43.7368 10.45 B 0.4968 1.15 341.89 K 14.95 M
VSAT Viasat Inc 61.36 10.24 B 0.55 0.9 246.43 K 15.12 M
BPOP Popular Inc 22.71 9.91 B 0.2697 1.2 1.07 M 24.4 M
LFUS Littelfuse Inc 81.2732 9.8 B 0.425 0.53 85.61 K 6.96 M
ZION Zions Bancorp 21.4629 9.67 B 0.2408 1.13 2.62 M 56.16 M
ONB Old National Bncp 9.6976 9.59 B 0.05 0.52 496.6 K 4.82 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 15.7089 2.02 T 0.1018 0.65 8.17 M 128.42 M
WMT Walmart Stores 17.7982 1 T 0.1153 0.65 25.57 M 455.12 M
V Visa Inc 65.3811 789.02 B 0.7244 1.12 9.04 M 590.73 M
XOM Exxon Mobil Corporation 51.0573 671.97 B 0.3874 0.76 13.45 M 686.82 M
MA Mastercard Inc 86.0238 571.33 B 1.1451 1.35 3.62 M 311.23 M
ABBV Abbvie Inc 39.6056 518.44 B 0.3859 0.98 11.78 M 466.45 M
KO Coca-Cola Company 27.945 413.11 B 0.1856 0.67 13.31 M 371.99 M
BAC Bank of America Corporation 12.6933 348.81 B 0.0717 0.57 77.18 M 979.62 M
PM Philip Morris International Inc 46.7574 301 B 0.4414 0.95 3.36 M 157.27 M
RY Royal Bank of Canada 36.0332 282.66 B 0.4698 1.32 1.42 M 51.19 M
SAP SAP Ag ADR 55.9773 274.03 B 0.37 0.67 2.81 M 157.37 M
RTX Raytheon Technologies 45.5259 264.91 B 0.3319 0.73 7.21 M 328.04 M
BABA Alibaba Group Holding ADR 64.5202 262.16 B 0.9027 1.42 15.8 M 1.02 B
TM Toyota Motor Corp Ltd 92.4121 257.37 B 1.5375 1.69 352.54 K 32.58 M
WFC Wells Fargo & Company 38.8499 256.63 B 0.326 0.85 15.72 M 610.68 M
ANET Arista Networks Inc 4.6225 235.21 B 0.0475 1.04 9.43 M 43.58 M
IBM International Business Machines 90.4057 232.6 B 1.0656 1.19 3.77 M 340.76 M
TD Toronto Dominion Bank 25.1544 202.89 B 0.3144 1.27 1.46 M 36.85 M
BLK Blackrock Inc 231.3436 187.58 B 1.3329 0.58 1.15 M 265.88 M
UNP Union Pacific Corp 67.7088 176.45 B 0.4661 0.69 6.07 M 411.25 M
DHR Danaher Corp 35.3451 165.29 B 0.2441 0.7 4.48 M 158.19 M
SCHW The Charles Schwab Corp 26.0152 160.36 B 0.3147 1.22 10.59 M 275.44 M
BX Blackstone Inc 19.5384 154.27 B 0.5077 2.67 5.85 M 114.21 M
TJX TJX Companies 30.8703 151.94 B 0.2592 0.85 6.06 M 186.96 M
ACN Accenture Plc 79.1069 150.27 B 0.9763 1.25 2.82 M 222.72 M
SCCO Southern Copper Corp 17.9926 150.2 B 0.4706 2.69 1.94 M 34.89 M
T American Telephone and Telegraph Inc. 13.8281 146.86 B 0.0921 0.67 22.83 M 315.74 M
RIO Rio Tinto Plc ADR 16.1884 140.51 B 0.1773 1.11 3.03 M 49.05 M
CB Chubb Ltd 82.2444 138.87 B 0.8413 1.03 2.14 M 175.7 M
LMT Lockheed Martin Corp 155.088 135.87 B 0.8767 0.57 1.35 M 209.51 M
PGR Progressive Corp 21.9527 131.82 B 0.1177 0.54 3.13 M 68.65 M
BTI British American Tobacco Industries ADR 26.311 129.11 B 0.1975 0.76 898.2 K 23.63 M
PLD Prologis Inc 27.5892 126.93 B 0.27 0.99 2.53 M 69.74 M
MO Altria Group 29.419 126.11 B 0.2526 0.87 4.96 M 145.97 M
BMO Bank of Montreal 33.4385 121 B 0.4836 1.47 854.4 K 28.57 M
COF Capital One Financial Corp 63.0053 119.45 B 0.7115 1.14 2.94 M 185.24 M
BP BP Plc ADR 17.5653 114.85 B 0.1138 0.65 7.44 M 130.63 M
BNS Bank of Nova Scotia 25.6724 113.77 B 0.4302 1.7 1.17 M 29.94 M
NOW Servicenow Inc 71.22 106.66 B 1.27 1.82 1.54 M 110.01 M
CM Canadian Imperial Bank of Commerce 18.7682 106.07 B 0.1905 1.03 659.6 K 12.38 M
ENB Enbridge Inc 21.6408 105.65 B 0.5515 2.62 1.46 M 31.57 M
HCA Hca Holdings Inc 80.1943 105.47 B 0.8632 1.09 2.37 M 190.24 M
GLW Corning Inc 13.1161 99.88 B 0.2052 1.59 10.94 M 143.55 M
VLO Valero Energy Corp 39.2913 99.49 B 0.258 0.66 7 M 275.16 M
GD General Dynamics Corp 113.4598 97.84 B 0.7595 0.67 1.36 M 153.9 M
EQNR Equinor ASA ADR 8.4852 97.33 B 0.0506 0.6 3.47 M 29.44 M
ICE Intercontinental Exchange 39.9281 97.26 B 0.4186 1.06 5.49 M 219.11 M
BN Brookfield Corporation 9.5198 95.92 B 0.1304 1.39 4.65 M 44.23 M
USB U.S. Bancorp 28.216 94.96 B 0.286 1.02 6.72 M 189.65 M
ING ING Groep N.V. ADR 8.4337 94.32 B 0.0617 0.74 2.88 M 24.25 M
WM Waste Management 40.9716 94.08 B 0.4074 1 1.93 M 79.27 M
PNC PNC Bank 63.4891 91.77 B 0.4324 0.69 2.34 M 148.34 M
KKR KKR & Co. LP 15.3454 90.6 B 0.3403 2.27 3.93 M 60.26 M
ELV Elevance Health Inc 122.6369 90.37 B 2.1276 1.77 2.72 M 333.84 M
FCX Freeport-Mcmoran Inc 9.1324 89.51 B 0.2073 2.32 40.84 M 372.95 M
PWR Quanta Services 23.511 89.12 B 0.1772 0.76 3.09 M 72.67 M
MSI Motorola Solutions 54.9615 87.29 B 0.3292 0.6 6.17 M 339.17 M
SHW Sherwin-Williams Company 77.3295 86.47 B 0.5288 0.69 1.67 M 129.43 M
ECL Ecolab Inc 96.4356 86.03 B 0.7532 0.79 1.1 M 106.24 M
HLT Hilton Inc 48.0695 84.41 B 0.6417 1.35 1.93 M 92.94 M
CP Canadian Pacific Railway 25.595 81.76 B 0.3071 1.21 3.48 M 89.05 M
ITW Illinois Tool Works Inc 64.6172 81.49 B 0.4347 0.68 1.46 M 94.61 M
CI Cigna Corp 128.6907 78.11 B 2.0719 1.64 1.54 M 197.75 M
CL Colgate-Palmolive Company 48.8643 77.85 B 0.5747 1.19 4.05 M 197.73 M
CNI Canadian National Railway 44.4703 76.28 B 0.5785 1.32 1.34 M 59.39 M
ASX Ase Industrial Holding Co. Ltd ADR 3.0243 75.85 B 0.031 1.04 979.5 K 2.96 M
TGT Target Corporation 56.5235 75.37 B 0.2919 0.52 4.56 M 257.7 M
RSG Republic Services 33.8687 75.18 B 0.241 0.72 1.18 M 39.92 M
SLB Schlumberger N.V. 56.6328 74.36 B 0.6312 1.13 11.09 M 628.11 M
NSC Norfolk Southern Corp 61.4702 73.18 B 0.4939 0.81 1.57 M 96.4 M
MFC Manulife Financial Corp 9.5462 73.05 B 0.0794 0.84 1.62 M 15.48 M
APO Apollo Global Management Llc C 12.0721 72.18 B 0.0698 0.58 723.8 K 8.74 M
URI United Rentals 65.6935 69.85 B 0.4552 0.7 2.65 M 174.23 M
RELX Relx Plc ADR 12.6462 69.45 B 0.1645 1.32 75.6 K 956.05 K
DLR Digital Realty Trust 42.6938 69.34 B 0.4391 1.04 1.59 M 67.9 M
DB Deutsche Bank Ag 22.5384 67.8 B 0.2002 0.9 2.38 M 53.56 M
TAK Takeda Pharmaceutical Co. Ltd ADR 14.2293 67.38 B 0.189 1.35 12.8 K 182.14 K
ET Energy Transfer LP 11.2471 65.73 B 0.0578 0.52 5.02 M 56.5 M
TRP Tc Energy Corp 18.2461 65.45 B 0.2822 1.57 766.2 K 13.98 M
TFC Truist Financial Corp 23.7636 60.32 B 0.3909 1.67 6.14 M 145.8 M
TRGP Targa Resources 38.4657 58.67 B 0.6273 1.66 1.14 M 43.78 M
OKE Oneok Inc 18.2927 54.21 B 0.1692 0.93 2.22 M 40.59 M
SRE Sempra 33.3592 51.51 B 0.4965 1.51 5.23 M 174.59 M
A Agilent Technologies 32.7465 50.8 B 0.2015 0.62 2.14 M 70.09 M
LHX L3Harris Technologies Inc 61.4492 50.54 B 0.3326 0.54 898.8 K 55.23 M
AU Anglogold Ashanti Ltd ADR 6.4729 50.26 B 0.0506 0.79 3.38 M 21.88 M
INFY Infosys Ltd ADR 6.4748 50.18 B 0.0369 0.57 7.45 M 48.25 M
WAB Wabtec Corp 88.144 50.04 B 0.6684 0.76 547.37 K 48.25 M
CVE Cenovus Energy Inc 10.9477 49.86 B 0.1044 0.96 4.02 M 43.98 M
KEYS Keysight Technologies Inc Comm 32.61 49.2 B 0.77 2.42 790.89 K 25.79 M
TRI Thomson Reuters Corp 30.8289 48.25 B 0.4956 1.63 836.85 K 25.8 M
WCN Waste Connections Inc 28.6787 47.55 B 0.4093 1.45 612.6 K 17.57 M
STT State Street Corp 52.7498 46.49 B 0.4651 0.89 2.31 M 121.87 M
IQV Iqvia Holdings Inc 74.34 45.95 B 0.50 0.68 801.77 K 59.6 M
ABEV Ambev S.A. ADR 3.3165 42.55 B 0.0702 2.16 28.87 M 95.73 M
DHI D.R. Horton 27.8319 42.24 B 0.5338 1.96 5.34 M 148.6 M
UI Ubiquiti Networks 33.8731 41.48 B 0.6514 1.96 543.71 K 18.42 M
AIG American International Group 45.5823 41.28 B 0.2684 0.59 8.62 M 392.83 M
LYV Live Nation Entertainment 24.73 41.15 B 0.39 1.6 988 K 24.43 M
EL Estee Lauder Companies 69.2977 41 B 0.4634 0.67 2.53 M 175.27 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 24.471 7.03 M 0.8439 3.57 1.14 K 27.77 K
ELE Elemental Royalty Corporation 2712.1274 625.8755 30 3 8.14 K
TAL Petrotal Corp 5.0181 0.7169 16.67 160 802.9
ORIO ORIO 9.9918 1.1755 13.33 67 669.45
PIF Polaris Infrastructure Inc 4.5595 0.48 11.77 43.4 K 197.88 K
LIF Labrador Iron Ore Royalty Corp 5.0909 0.4078 8.71 678.63 K 3.45 M
USA Americas Silver Corp 4.50 0.30 7.14 11.78 K 53.02 K
ET Evertz Technologies Ltd 4.5617 0.2998 7.03 57.7 K 263.21 K
TRP-PH TC Energy Corp Pref Series 4 6.3707 0.3861 6.45 100 637.07
PBL Pollard Banknote Ltd 6.2504 0.3194 5.39 35.22 K 220.13 K
TCL-A Transcontinental Inc 9.1682 0.4567 5.24 184.47 K 1.69 M
TRP-PC TC Energy Corp Pref Series 5 8.4867 0.4095 5.07 5.56 K 47.15 K
AETR Aetherion Technologies Inc. 47.40 2.20 4.87 1.55 K 73.42 K
WPRT Westport Fuel Systems Inc 47.40 2.20 4.87 1.55 K 73.42 K
TCL-B Transcontinental Inc 9.1181 0.4165 4.79 800 7.29 K
DS Dividend Select 15 Corp 3.2365 0.1475 4.78 13.4 K 43.37 K
MRD Melcor Dev 10.0866 0.4483 4.65 2.32 K 23.37 K
CRRX Carerx Corp 4.723 0.1968 4.35 560 2.64 K
BPO-PR Brookfield Office Cl Aaa R Prf 9.5171 0.3885 4.26 15.57 K 148.23 K
BDI Black Diamond Group Ltd 6.9954 0.2722 4.05 294.07 K 2.06 M
EQB EQB Inc 22.8081 0.8852 4.04 40.6 K 926.01 K
AGF-B AGF Management Limited 3.4583 0.1295 3.89 298.92 K 1.03 M
DR Medical Facilities Corp 9.5754 0.3549 3.85 120.84 K 1.16 M
PGIC Premium Global Income Split Corp 40.3361 1.4813 3.81 75 3.03 K
CPX-PC Capital Powr Cum Rat Rest 3 Pref 8.8339 0.323 3.8 7 K 61.87 K
ACB Aurora Cannabis Inc 33.60 1.20 3.7 185 6.22 K
KXS Kinaxis Inc 37.56 1.31 3.61 67.8 K 2.55 M
CF-PC Canaccord Genuity Group Inc Pref C 6.7501 0.2293 3.52 3.53 K 23.83 K
BBD-B Bombardier Inc Series B 30.00 1.00 3.45 150.07 K 4.5 M
FM First Quantum Minerals Ltd 6.502 0.2161 3.44 6.13 M 39.84 M
MKP Mcan Mortgage Corp 4.4875 0.1484 3.42 11.99 K 53.82 K
BEI-UN Boardwalk Real Estate Investment Trust 39.8111 1.2941 3.36 157.27 K 6.26 M
FCR-UN First Capital Real Estate Investment Trust 11.577 0.3657 3.26 357.14 K 4.13 M
IFP Interfor Corp 11.635 0.3663 3.25 283.6 K 3.3 M
BDGI Badger Infrastructure Solutions Ltd 16.6543 0.5239 3.25 179.6 K 2.99 M
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 7.1679 0.2239 3.22 9.9 K 71 K
BBD-A Bombardier Inc 32.75 1.00 3.15 33.6 K 1.1 M
SII Sprott Inc 15.8208 0.4794 3.12 7.13 K 112.8 K
WJX Wajax Corp 12.0953 0.3627 3.09 48.28 K 583.91 K
EFX Enerflex Ltd 10.2207 0.2939 2.96 184.6 K 1.89 M
ESI Ensign Energy Services Inc 3.1846 0.0842 2.72 226.83 K 722.36 K
PD Precision Drilling Corp 121.60 3.20 2.7 1.51 M 184.12 M
CEU Ces Energy Solutions Corp 5.7471 0.1474 2.63 909.5 K 5.23 M
III Imperial Metals Corp 8.28 0.21 2.6 20.63 K 170.79 K
CYB Cymbria Corp Cl A 35.90 0.90 2.57 2.33 K 83.72 K
BRF-PB Brookfield Renewable Power Preferred Equity Inc Pref B 6.5427 0.1608 2.52 4.73 K 30.95 K
WFG West Fraser Timber CO Ltd 43.9107 1.0763 2.51 211.4 K 9.28 M
RCI-B Rogers Communications Inc 30.3037 0.739 2.5 683.8 K 20.72 M
SIA Sienna Senior Living Inc 8.648 0.2087 2.47 149.7 K 1.29 M
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 8.5618 0.2047 2.45 4.67 K 40.03 K
CHP-UN Choice Properties Real Estate Investment Trust 6.4069 0.1517 2.43 62.86 K 402.72 K
LUG Lundin Gold Inc 3.2677 0.0766 2.4 19.3 K 63.07 K
TOT Total Energy Services Inc 12.1231 0.2766 2.33 27.45 K 332.73 K
EMA-PA Emera Inc Pref A 9.7711 0.2195 2.3 1.9 K 18.57 K
PSK Prairiesky Royalty Ltd 8.8883 0.1993 2.29 692 K 6.15 M
RBA Rb Global Inc 28.8588 0.6462 2.29 251.72 K 7.26 M
BCE-PD Bce Inc Pref D 8.0506 0.1795 2.28 10.86 K 87.42 K
FTS Fortis Inc 23.3435 0.5196 2.28 817.58 K 19.09 M
TECK-B Teck Resources Limited 7.8397 0.1742 2.27 2.83 M 22.22 M
SHOP Shopify Inc 3.609 0.079 2.24 86 K 310.37 K
BU Burcon Nutrascience Corp 38.048 0.8272 2.22 774 29.45 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 19.1664 0.4165 2.22 119.39 K 2.29 M
FRU Freehold Royalties Ltd 5.1288 0.11 2.19 372.21 K 1.91 M
PPL-PC Pembina Pipeline Corp Pref C 9.0893 0.1864 2.09 6.52 K 59.27 K
ACQ Autocanada Inc 24.1062 0.4918 2.08 152.68 K 3.68 M
GRT-UN Granite Real Estate Investment Trust 23.0544 0.4674 2.07 141.21 K 3.26 M
BPO-PA Brookfield Office Properties Inc Pref A 9.0985 0.1829 2.05 7.5 K 68.24 K
ENB Enbridge Inc 28.1864 0.5603 2.03 1.33 M 37.57 M
EMA-PC Emera Srs C Cum Rr Prf 10.5299 0.2064 2 11.98 K 126.15 K
BK-PA Canadian Banc Corp Pref A 5.7655 0.1089 1.93 5.7 K 32.86 K
ADN Acadian Timber Corp 10.0163 0.1891 1.92 23.64 K 236.77 K
TC Tucows Inc 34.45 0.65 1.92 400 13.78 K
NA-PS National Bank of Canada Pref S 12.1806 0.2256 1.89 4.1 K 49.94 K
HPS-A Hammond Power Solutions Inc 5.2966 0.0966 1.86 1.59 K 8.42 K
BCE BCE Inc 28.4597 0.518 1.85 1.2 M 34.26 M
CRR-UN Crombie Real Estate Investment Trust 6.6365 0.1175 1.8 79.82 K 529.73 K
TA Transalta Corp 4.9308 0.0873 1.8 939.9 K 4.63 M
DRT Dirtt Environmental Solutions Ltd 5.00 0.0879 1.79 208.25 K 1.04 M
T Telus Corp 12.294 0.2136 1.77 1.56 M 19.12 M
NPI Northland Power Inc 8.4745 0.1466 1.76 328.63 K 2.78 M
PXT Parex Resources Inc 6.7516 0.1152 1.74 293.5 K 1.98 M
NA National Bank of Canada 27.5301 0.4627 1.71 1.05 M 28.82 M
BOS Airboss America J 17.5241 0.2928 1.7 104.44 K 1.83 M
BCE-PF BCE Inc Pref AF 8.2669 0.1373 1.69 2.89 K 23.89 K
MFC-PK Manulife Financial Corp Pref K 11.049 0.1827 1.68 99.51 K 1.1 M
NWC The North West Company Inc 17.4518 0.2866 1.67 192.92 K 3.37 M
BPO-PT Brookfield Off Prop T Cl Aaa Prf 8.2017 0.133 1.65 14.32 K 117.47 K
BNE Bonterra Energy Corp 15.371 0.2458 1.63 102.62 K 1.58 M
GTE Gran Tierra Energy Inc 31.50 0.50 1.61 18.74 K 590.31 K
ATS Ats Corp 13.28 0.21 1.61 66.6 K 884.45 K
EFN Element Fleet Management Corp 11.9287 0.1832 1.56 1.36 M 16.19 M
BIP-UN Brookfield Infrastructure Partners L.P 11.9987 0.1826 1.55 314.39 K 3.77 M
ATD Alimentation Couche-Tard Inc. 28.2642 0.4295 1.54 14.6 K 412.66 K
ALA AltaGas Ltd 20.3936 0.3092 1.54 258.04 K 5.26 M
BCE-PT Bce Inc Pref T 7.8224 0.1174 1.52 1.9 K 14.86 K
PPL-PE Pembina Pipeline Corp Pref E 10.2882 0.1536 1.52 11.27 K 115.9 K
APR-UN Automotive Properties Real Estate Investment Trust 4.8381 0.0722 1.51 3.64 K 17.63 K
VET Vermilion Energy Inc 26.5885 0.3966 1.51 380.5 K 10.12 M
QBR-B Quebecor Inc 10.7567 0.1591 1.5 256.2 K 2.76 M
ENB-PFG Enbridge Inc Pref 15 10.1915 0.1506 1.5 2.7 K 27.52 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 5.4833 259.39 B 0.2016 3.82 1.21 K 6.61 K
MBGAF Mercedes-Benz Group AG 56.7996 44.77 B 0.8399 1.5 29.5 K 1.68 M
BRDCY Bridgestone Corporation 13.3468 33.47 B 0.1307 0.99 25.31 K 337.82 K
LNWO Light & Wonder, Inc. 11.52 6.04 B 0.26 2.31 621 K 7.15 M
PSYC Global Trac Solutions Inc 4.20 135.52 K 0.525 14.29 692 2.91 K
USRM U.S. Stem Cell Inc 3.40 64.15 K 0.20 6.25 3.91 K 13.29 K
STTO SITO Mobile Ltd. 4.11 5.13 K 0.06 1.48 3.44 K 14.13 K
EVKG Ever-Glory International Group Inc. 3.96 2.92 K 0.15 3.94 2.5 K 9.9 K
EMWPF Eros Media World Plc 676.60 1.9 K 32.40 5.03 14.14 K 9.56 M
SIMPQ Simply Inc 322.50 1.55 K 2.50 0.78 60 19.35 K
RTNB root9B Holdings Inc 19.05 610 0.15 0.79 5.68 K 108.22 K
SPDC Speed Commerce Inc 3.392 603 0.448 15.22 97.36 K 330.26 K
ECEZ Ecosciences Inc 3500.00 251 199.00 6.03 3 10.5 K
SRSCQ Sears Canada Inc 6.76 0.35 5.46 90.21 K 609.8 K
TREVQ Trevali Mining Corporation 4.00 0.169 4.41 310 1.24 K
PZOO Pazoo Inc 187.50 2.50 1.35 91 17.06 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CTEK CLEANTEK Industries Inc 40.00 13.5294 51.11 2.32 K 92.84 K
IFOS Itafos Inc 3.7184 0.9296 33.33 1.81 K 6.73 K
AVN Avanti Energy Inc 6.50 1.50 30 2.64 K 17.16 K
KCC Kincora Copper Limited 9.00 1.50 20 5.04 M 45.39 M
ENA Enablence Technologies Inc 8.40 1.20 16.67 1.2 K 10.11 K
NAR North Arrow Minerals Inc 3.90 0.40 11.43 750 2.93 K
PE Pure Energy Minerals Limited 3.54 0.36 11.32 62.9 K 222.67 K
PGP Power Group Projects Corp 5.00 0.50 11.11 70 350
NCP Nickel Creek Platinum Corp. 26.00 2.00 8.33 568 14.77 K
KEEK Personas Social Incorporated 55.00 4.00 7.84 23.33 K 1.28 M
VVTM VVT Med Inc. 373.8318 23.3645 6.67 7 2.62 K
AXL Arrow Exploration Corp 4.2735 0.1709 4.17 8.5 K 36.32 K
CAMB Cambria Gold Mines Inc. 72.00 2.00 2.86 37.5 K 2.7 M
GBU Gabriel Resources Ltd 3.60 0.10 2.86 25.05 K 90.18 K
RET-A Reitmans (Canada) Limited 4.7646 0.0501 1.06 7.92 K 37.72 K
RX BioSyent Inc 6.6231 0.0562 0.86 3.5 K 23.18 K
© 2026 - CastFwd Corp.