Gainer Valuations for 11 September 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 11 September 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 57.344 36.81 B 0.5127 0.9 342.4 K 19.63 M
GSAT Globalstar 25.80 11.11 B 0.75 2.99 78.43 K 2.02 M
SIM Grupo Simec S.A. DE C.V. ADR 7.4648 3.74 B 0.1586 2.17 3.08 K 23.03 K
SEB Seaboard Corporation 3262.0349 3.62 B 131.1938 4.19 400 1.3 M
NHC National Healthcare Corp 46.2015 3.29 B 0.555 1.22 15.1 K 697.64 K
NG Novagold Resources Inc 3.68 3.02 B 0.19 5.44 1.59 M 5.84 M
ESBA Empire State Realty Op LP 13.4381 1.46 B 0.1823 1.38 23.1 K 310.42 K
REPX Riley Exploration Permian Inc 20.6203 895.04 M 0.9373 4.76 80 1.65 K
BHB Bar Harbor Bankshares 14.9159 698.47 M 0.2941 2.01 9 K 134.24 K
CIX Compx International Inc 6.7381 500.32 M 0.0729 1.09 446 3.01 K
RLGT Radiant Logistics 5.59 429.39 M 0.18 3.33 177.83 K 994.08 K
EVI Evi Industries Inc 4.486 281.86 M 0.0901 2.05 3.6 K 16.15 K
FRD Friedman Industries Inc 5.3423 270.98 M 0.0357 0.67 5.1 K 27.25 K
GENC Gencor Industries IN 6.10 251.53 M 0.0667 1.11 2.8 K 17.07 K
NEN New England Realty Associates 36.592 156.05 M 0.2987 0.82 400 14.64 K
USBC USBC, Inc. 144.00 147.54 M 6.00 4.35 80 11.52 K
SIF Sifco Industries 12.95 128.63 M 0.31 2.45 1.4 K 18.13 K
OPHC Optimumbank Hlds 9.30 114.3 M 0.30 3.33 27 251.1
CATX Perspective Therapeutics Inc 15.30 97.67 M 0.70 4.79 79.61 K 1.22 M
MHH Mastech Holdings Inc 3.685 77.23 M 0.1036 2.89 7.59 K 27.98 K
CVU CPI Aerostructures 9.88 61.35 M 0.13 1.33 6.49 K 64.08 K
DXR Daxor Corp 6.8474 50.91 M 0.1957 2.94 4.14 K 28.36 K
ATNM Actinium Pharmaceuticals Inc 73.1999 48.42 M 2.10 2.95 38.02 K 2.78 M
FSP Franklin Street Properties 5.9734 40.53 M 0.0571 0.97 318.3 K 1.9 M
AGIG AGIG 22.50 36.75 M 1.25 5.88 111 2.5 K
COHN Cohen & CO Inc 6.6228 32.45 M 0.6582 11.04 810 5.36 K
BESS Bimergen Energy Corporation 70.00 27.11 M 4.20 6.38 18 1.26 K
INLX Intellinetics Inc 42.50 17.17 M 5.00 13.33 8 340
REED Reed's, Inc. 1443.6709 14.82 M 54.7212 3.94 603 870.53 K
AIRI Air Industries Group Inc 87.8036 13.69 M 5.3036 6.43 1.81 K 158.75 K
TOVX Theriva Biologics Inc 22925.00 7.61 M 1575.00 7.38 114 2.61 M
VNRX Volitionrx Ltd 4.60 6.01 M 0.10 2.22 47.56 K 218.78 K
DSS Document Security Systems 396.1398 4.66 M 63.7729 19.19 63 24.96 K
SCPX Scorpius Holdings Inc 62455.0078 12.23 K 1589.0117 2.61 2 124.91 K
PCG-P-G Pacific Gas & Electric Company. 4.80% 1st Preferred Stock 22.8858 0.8192 3.71 1 K 22.89 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 26.4485 0.2825 1.08 508 13.44 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 23.0714 0.1439 0.63 700 16.15 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
BTC-USD Bitcoin 240.107 1.46 T 1.63 0.68 19.22 M 4.62 B

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
KC Coffee 116.55 3.50 3.1 11.22 K 1.31 M
RU Rubber 165.50 4.80 2.99 82 13.57 K
ZB U.S. Treasury Bond Futures 156.2813 1.00 0.64 1.35 K 210.35 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 25.6171 5.1 T 0.3679 1.46 199.66 M 5.11 B
GOOGL Alphabet Inc Class A 32.4964 3.54 T 0.2093 0.65 34.89 M 1.13 B
GOOG Alphabet Inc Class C 31.0337 3.52 T 0.2192 0.71 27.47 M 852.5 M
AMZN Amazon.com Inc 26.472 2.89 T 0.36 1.38 64.56 M 1.71 B
AVGO Broadcom Inc. 10.0783 1.53 T 0.1815 1.83 39.61 M 399.16 M
TSLA Tesla Inc 16.6827 1.49 T 0.1174 0.71 35.26 M 588.28 M
WMT Walmart Inc. 17.6982 1 T 0.1451 0.83 24.19 M 428.07 M
COST Costco Wholesale 118.2182 472.46 B 0.8717 0.74 1.45 M 171.69 M
INTC Intel Corp 23.1294 315.55 B 0.157 0.68 21.79 M 503.92 M
GILD Gilead Sciences Inc 76.0098 210.01 B 1.6501 2.22 9.39 M 713.55 M
PEP Pepsico Inc 66.7054 193.35 B 0.4077 0.61 4.06 M 271 M
ADI Analog Devices 45.7823 191.24 B 0.2762 0.61 1.76 M 80.71 M
VZ Verizon Communications Inc 25.9295 190.9 B 0.1531 0.59 11.23 M 291.12 M
ISRG Intuitive Surg Inc 57.2555 162.71 B 0.4178 0.74 1.83 M 104.72 M
VRTX Vertex Pharmaceutic 134.06 139.67 B 2.06 1.56 1.06 M 141.59 M
SBUX Starbucks Corporation 45.4807 124.77 B 0.9333 2.1 8.36 M 380.36 M
ADP Automatic Data Processing, Inc. 62.2457 119.24 B 0.31 0.5 1.51 M 93.92 M
SNY Sanofi-Aventis S.A. ADR 33.7008 115.3 B 0.3087 0.92 454.7 K 15.32 M
CME CME Group Inc 61.4987 109 B 0.6575 1.08 1.54 M 95 M
MAR Marriot International 66.0071 107.42 B 0.669 1.02 1.56 M 102.98 M
EQIX Equinix Inc 226.9093 104.38 B 3.51 1.57 1.1 M 248.67 M
CSX CSX Corp 8.1095 93.51 B 0.1366 1.71 37.03 M 300.33 M
ADBE Adobe Systems Inc 79.19 92.36 B 0.49 0.62 2.91 M 230.74 M
INTU Intuit Inc 82.2941 90.39 B 0.9307 1.14 2.62 M 215.27 M
FTNT Fortinet Inc 8.866 89.98 B 0.054 0.61 5.53 M 49.04 M
SNPS Synopsys Inc 47.88 89.49 B 0.28 0.59 756.57 K 36.22 M
CTAS Cintas Corp 19.1564 88.61 B 0.1229 0.65 1.22 M 23.36 M
MDLZ Mondelez Intl Inc 33.4147 84.1 B 0.2349 0.71 8.59 M 287.06 M
ORLY O'Reilly Automotive 16.3901 72.25 B 0.3074 1.91 12.64 M 207.24 M
AEP American Electric Power Company 37.1043 69.88 B 0.2691 0.73 1.8 M 66.95 M
MPWR Monolithic Power Sys 46.0891 67.69 B 0.8468 1.87 304.1 K 14.02 M
NXPI Nxp Semiconductors 78.1601 64.63 B 1.3526 1.76 3.15 M 246.55 M
NDAQ Nasdaq Inc 14.5767 60.65 B 0.1183 0.82 1.65 M 24.12 M
IDXX Idexx Laboratories 76.35 55.67 B 1.02 1.35 308.78 K 23.58 M
MSTR Strategy 20.114 53.16 B 0.273 1.38 2.11 M 42.38 M
EBAY Ebay Inc 23.3454 53.11 B 0.1507 0.65 6.24 M 145.7 M
XEL XCEL Energy Inc 23.7261 51.46 B 0.322 1.38 2.79 M 66.24 M
KDP Keurig Dr Pepper Inc 9.6079 50.27 B 0.0628 0.66 997.8 K 9.59 M
NTRA Natera Inc 16.26 46.46 B 0.31 1.94 185.16 K 3.01 M
WDAY Workday Inc 71.36 45.84 B 1.20 1.71 1.07 M 76.21 M
PAYX Paychex Inc 33.174 40.85 B 0.2975 0.9 1.57 M 51.99 M
BIIB Biogen Inc 315.37 37.67 B 2.75 0.88 1.93 M 608.06 M
NTAP Netapp Inc 24.0949 34.58 B 0.1679 0.7 1.93 M 46.51 M
ERIC Ericsson ADR 7.2762 34.35 B 0.0442 0.61 3.61 M 26.27 M
GMAB Genmab A/S ADR 9.92 34.31 B 0.144 1.47 2 K 19.84 K
ESLT Elbit Systems Ltd 69.6438 33.84 B 0.3805 0.55 2.7 K 188.04 K
ILMN Illumina Inc 200.7879 33.38 B 6.284 3.23 1.9 M 381.05 M
EXPE Expedia Group Inc 110.32 30.75 B 0.6339 0.58 990.8 K 109.31 M
DXCM Dexcom 24.3525 30.24 B 0.245 1.02 4.15 M 100.97 M
KHC Kraft Heinz Company 46.0198 28.91 B 0.9982 2.22 2.15 M 98.79 M
CINF Cincinnati Financial 39.681 28.58 B 0.3045 0.77 748.1 K 29.69 M
TCOM Trip.com Group Ltd ADR 34.2635 27.73 B 0.831 2.49 3.83 M 131.32 M
VRSN Verisign Inc 68.3077 27.43 B 0.3654 0.54 476.55 K 32.55 M
ON On Semiconductor 10.22 26.9 B 0.08 0.79 5.87 M 60.04 M
DLTR Dollar Tree Inc 66.46 25.75 B 0.40 0.61 3.68 M 244.8 M
CASY Casey's General Stor 101.8734 25.58 B 1.6546 1.65 419.76 K 42.76 M
INSM Insmed Inc 25.09 25.47 B 0.17 0.68 609.64 K 15.3 M
INCY Incyte Corp 131.01 24.85 B 6.51 5.23 2.08 M 272.33 M
UTHR United Therapeutic 155.11 24.81 B 2.35 1.54 367.7 K 57.03 M
PFG Principal Financial Group Inc 32.6499 24.51 B 0.5218 1.62 1.56 M 50.93 M
EXPD Expeditors Intl 42.9061 24.48 B 0.56 1.32 1.86 M 79.72 M
TROW T Rowe Price Group 48.4293 23.64 B 0.4093 0.85 1.18 M 57.2 M
VTRS Viatris Inc 39.4302 23.53 B 0.6889 1.78 4.58 M 180.54 M
PTC Ptc Inc 32.55 21.28 B 0.22 0.68 441.64 K 14.38 M
ALNY Alnylam Pharmaceuticals 107.70 20.98 B 1.94 1.83 465.9 K 50.18 M
JBHT J B Hunt Transport 69.3471 20.91 B 0.7789 1.14 1.39 M 96.4 M
FSLR First Solar Inc 48.79 20.59 B 0.57 1.18 1.34 M 65.34 M
CDW CDW Corporation 36.2788 20.54 B 0.3089 0.86 1.06 M 38.28 M
EVRG Evergy Inc 24.8672 20.29 B 0.4262 1.74 975 K 24.25 M
TSCO Tractor Supply Company 15.2039 19.49 B 0.2195 1.46 4.18 M 63.63 M
LNT Alliant Energy Corp 19.7877 19.05 B 0.1469 0.75 985.84 K 19.51 M
SSNC SS&C Technologies 31.2065 18.28 B 0.737 2.42 956.2 K 29.84 M
NDSN Nordson Corp 59.516 18.04 B 0.4733 0.8 287.3 K 17.1 M
MTSI Macom Technology S 30.68 17.57 B 0.89 2.99 216.19 K 6.63 M
HST Host Marriott Financial Trust 11.5016 17.56 B 0.2593 2.31 6.26 M 71.96 M
EXEL Exelixis Inc 5.91 17.51 B 0.04 0.68 2.53 M 14.98 M
PAAS Pan Amer Silver Corp 5.4464 17.47 B 0.1211 2.27 2.56 M 13.96 M
NBIX Neurocrine Bioscienc 54.09 17.09 B 0.53 0.99 865.9 K 46.84 M
HAS Hasbro Inc 54.279 16.91 B 0.5091 0.95 759.2 K 41.21 M
LAMR Lamar Advertis A 31.9257 16.12 B 0.3006 0.95 484.9 K 15.48 M
HTHT Huazhu Group Ltd ADR 5.5907 15.84 B 0.1027 1.87 720.29 K 4.03 M
ICLR Icon Plc 78.01 15.55 B 0.75 0.97 449.14 K 35.04 M
PNFP Pinnacle Finl Ptnrs 43.2466 15.55 B 0.5887 1.38 258.05 K 11.16 M
CG The Carlyle Group 12.2351 15.08 B 0.0772 0.63 410.35 K 5.02 M
CHKP Check Point Software 79.18 14.7 B 0.45 0.57 986.2 K 78.09 M
MANH Manhattan Assoc 61.48 14.62 B 1.02 1.69 251.65 K 15.47 M
SMMT Summit Therapeu ADR 11.98 14.27 B 0.27 2.31 5.4 K 64.69 K
REG Regency Centers Corp 39.7444 14.23 B 0.7761 1.99 374 K 14.86 M
COKE Coca Cola Bot Cons 15.1656 13.84 B 0.0977 0.65 326.12 K 4.95 M
LOGI Logitech Int S.A. 11.6045 13.83 B 0.3297 2.92 607.89 K 7.05 M
LULU Lululemon Athletica 54.01 13.03 B 0.47 0.88 12.93 M 698.19 M
CSGP Costar Group Inc 17.924 12.57 B 0.126 0.71 1.04 M 18.64 M
TXRH Texas Roadhouse Inc 33.2475 12.51 B 0.8307 2.56 407.71 K 13.56 M
ALGN Align Technology 55.55 12.28 B 0.36 0.65 631.26 K 35.07 M
COO Cooper Companies 37.3469 12.16 B 0.272 0.73 2.07 M 77.16 M
JKHY Jack Henry & Assoc 60.8635 12 B 0.8632 1.44 371.9 K 22.64 M
GLPI Gaming & Leisure 15.2077 11.81 B 0.1774 1.18 479.5 K 7.29 M
HALO Halozyme Therapeutic 18.08 11.68 B 0.35 1.97 646.38 K 11.69 M
FDS FactSet Research Systems Inc 147.1746 11.52 B 2.1646 1.49 176.34 K 25.95 M
RGEN Repligen Cp 36.49 11.44 B 0.96 2.7 171.82 K 6.27 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 15.5758 2.02 T 0.1565 1.01 9.55 M 148.75 M
LLY Eli Lilly and Company 68.3651 1.26 T 0.8023 1.19 3.65 M 249.25 M
BRK-B Berkshire Hathaway Inc (Class B) 131.37 1.23 T 0.71 0.54 4.18 M 549.36 M
WMT Walmart Stores 17.7406 1 T 0.1455 0.83 24.19 M 429.1 M
V Visa Inc 65.7155 789.02 B 0.4923 0.75 6.45 M 424.01 M
MA Mastercard Inc 85.7422 571.33 B 1.5674 1.86 4.57 M 392.05 M
ORCL Oracle Corporation 33.0643 373.47 B 0.2703 0.82 12.95 M 428.14 M
UNH Unitedhealth Group Inc 100.697 356.28 B 1.6373 1.65 3.75 M 377.86 M
HD Home Depot 89.9624 352.6 B 0.7404 0.83 4.47 M 402.38 M
GE General Electric Company 103.794 348.14 B 1.1232 1.09 6.66 M 690.95 M
PM Philip Morris International Inc 46.7692 301 B 0.3531 0.76 5.23 M 244.8 M
TMO Thermo Fisher Scientific Inc 119.1777 267.38 B 0.9891 0.84 1.41 M 168.17 M
RTX Raytheon Technologies 45.7339 264.91 B 0.4606 1.02 7.13 M 326.31 M
BABA Alibaba Group Holding ADR 62.7342 262.16 B 0.7766 1.25 17.75 M 1.11 B
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.2582 244.25 B 0.0468 1.11 937.8 K 3.99 M
BML-PL Bank of America Corporation 11.8441 240.07 B 0.0635 0.54 21.04 K 249.15 K
IBM International Business Machines 90.7691 232.6 B 0.7206 0.8 3.26 M 295.76 M
DIS Walt Disney Company 95.6897 205.68 B 1.7219 1.83 9.53 M 911.9 M
MCD McDonald's Corporation 75.3427 199.16 B 1.6706 2.27 6.66 M 501.5 M
ABT Abbott Laboratories 35.3474 191.4 B 0.2361 0.67 5.7 M 201.46 M
BLK Blackrock Inc 233.6936 187.58 B 1.541 0.66 804.83 K 188.08 M
NVO Novo Nordisk A/S ADR 49.0419 182.45 B 0.3187 0.65 1.48 M 72.51 M
NEE Nextera Energy 19.8308 182.17 B 0.1035 0.52 18.5 M 366.78 M
WELL Welltower Inc 42.1882 181.46 B 0.6448 1.55 1.33 M 56.18 M
PFE Pfizer Inc 19.507 166.61 B 0.207 1.07 23.59 M 460.13 M
DHR Danaher Corp 35.3288 165.29 B 0.3214 0.92 4.56 M 161.24 M
SONY Sony Group Corp ADR 4.7216 158.03 B 0.0415 0.89 7.04 M 33.25 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.13 152.29 B 0.0324 0.64 1.14 M 5.86 M
ACN Accenture Plc 80.5466 150.27 B 0.4468 0.56 1.98 M 159.7 M
RIO Rio Tinto Plc ADR 16.9253 140.51 B 0.3775 2.28 5.02 M 84.99 M
BA Boeing Company 120.0344 136.6 B 0.9983 0.84 2.63 M 315.47 M
SPGI S&P Global Inc 85.5235 136.57 B 0.9315 1.1 1.15 M 98.6 M
PGR Progressive Corp 22.2471 131.82 B 0.184 0.83 2.7 M 60 M
LOW Lowe's Companies 56.6122 130.22 B 0.5774 1.03 3.42 M 193.34 M
NEM Newmont Mining Corp 12.6989 130.07 B 0.5318 4.37 8.95 M 113.6 M
BMY Bristol-Myers Squibb Company 41.1486 127.02 B 0.3266 0.8 9.62 M 396.01 M
PLD Prologis Inc 27.166 126.93 B 0.3502 1.31 2.64 M 71.62 M
SYK Stryker Corp 88.1698 124 B 1.1945 1.37 2.05 M 180.65 M
MCK Mckesson Corp 182.408 122.31 B 2.335 1.3 1.48 M 269.76 M
PH Parker-Hannifin Corp 89.6287 120.64 B 0.9279 1.05 1.15 M 102.77 M
CVS CVS Corp 73.7987 109.08 B 0.5234 0.71 3.38 M 249.51 M
SO Southern Company 27.5126 108.94 B 0.2641 0.97 4.31 M 118.61 M
NOW Servicenow Inc 73.60 106.66 B 0.94 1.29 838.7 K 61.73 M
AEM Agnico-Eagle Mines Ltd 18.3713 101.51 B 0.2737 1.51 3.35 M 61.57 M
DUK Duke Energy Corp 44.376 99.88 B 0.3896 0.89 3.05 M 135.17 M
GD General Dynamics Corp 112.2493 97.84 B 0.9256 0.83 1.26 M 141.32 M
TT Trane Technologies Plc 35.9549 92.06 B 0.4641 1.31 3.89 M 139.88 M
KKR KKR & Co. LP 14.9889 90.6 B 0.1054 0.71 2.48 M 37.13 M
ELV Elevance Health Inc 126.7296 90.37 B 2.714 2.19 1.58 M 200.57 M
RCL Royal Caribbean Cruises Ltd 81.5792 90.13 B 0.4832 0.6 1.9 M 154.92 M
FCX Freeport-Mcmoran Inc 10.2773 89.51 B 0.1172 1.15 41.62 M 427.77 M
SPG Simon Property Group 105.4485 88.46 B 2.4016 2.33 1.21 M 127.92 M
MCO Moody's Corp 91.4812 88.12 B 0.6665 0.73 693.31 K 63.43 M
AMT American Tower Corp 68.4361 87.65 B 0.7207 1.06 2.08 M 142.35 M
JCI Johnson Controls Intl 22.5315 85.71 B 0.1441 0.64 1.2 M 27.14 M
HLT Hilton Inc 49.7613 84.41 B 0.2528 0.51 1.6 M 79.8 M
CI Cigna Corp 126.8732 78.11 B 1.9628 1.57 1.43 M 181.17 M
NOC Northrop Grumman Corp 142.3652 76.58 B 2.3823 1.7 927.1 K 131.99 M
ASX Ase Industrial Holding Co. Ltd ADR 3.3961 75.85 B 0.0806 2.43 1.9 M 6.44 M
TGT Target Corporation 56.8373 75.37 B 0.5911 1.05 3.35 M 190.18 M
FDX Fedex Corp 128.6682 74.67 B 1.286 1.01 2.38 M 306.31 M
URI United Rentals 67.2625 69.85 B 0.4552 0.68 1.25 M 84.11 M
DLR Digital Realty Trust 42.269 69.34 B 0.5548 1.33 824.8 K 34.86 M
TDG Transdigm Group Inc 142.3111 68.17 B 1.1505 0.82 205.7 K 29.27 M
WPM Wheaton Precious Metals 10.1286 65.38 B 0.183 1.84 6.41 M 64.89 M
CMI Cummins Inc 90.7392 64.22 B 1.107 1.24 1.4 M 127.01 M
BSX Boston Scientific Corp 16.89 63.81 B 0.11 0.66 5.12 M 86.4 M
CAH Cardinal Health 63.209 63.51 B 1.4871 2.41 3.07 M 194.27 M
PSA Public Storage 133.7944 63.18 B 2.4351 1.85 594.25 K 79.51 M
TEL TE Connectivity Ltd 50.796 62.89 B 0.4431 0.88 1.94 M 98.43 M
ALL Allstate Corp 46.1939 62.8 B 0.3734 0.81 2.73 M 125.97 M
AFL Aflac Inc 22.7179 62.07 B 0.172 0.76 4.19 M 95.09 M
DAL Delta Air Lines Inc 41.2617 60.4 B 0.3781 0.92 7.03 M 290.07 M
EW Edwards Lifesciences Corp 23.1883 60.21 B 0.1533 0.67 4.29 M 99.39 M
D Dominion Resources 43.1256 60.02 B 0.3119 0.73 2.18 M 94.23 M
NKE Nike Inc 51.4507 59.23 B 0.6626 1.3 5.59 M 287.59 M
BDX Becton Dickinson and Company 88.771 58.63 B 0.5091 0.58 1.26 M 112.13 M
O Realty Income Corp 26.4481 56.74 B 0.5162 1.99 1.43 M 37.69 M
NUE Nucor Corp 32.8077 56.55 B 0.2259 0.69 1.51 M 49.41 M
AME Amtek Inc 49.5158 54.63 B 0.2698 0.55 695.6 K 34.44 M
ETR Entergy Corp 20.7804 53.42 B 0.2154 1.05 2.37 M 49.25 M
AZO Autozone 727.44 52.33 B 6.51 0.9 208.16 K 151.42 M
VMRK Vivmark Residential 40.7802 51.18 B 0.7937 1.98 2.07 M 84.28 M
HUM Humana Inc 171.4105 50.82 B 1.9308 1.14 574.74 K 98.52 M
FERG Ferguson Plc 50.1821 50.28 B 0.4211 0.85 700 35.13 K
INFY Infosys Ltd ADR 6.5265 50.18 B 0.0332 0.51 8.79 M 57.35 M
TEVA Teva Pharmaceutical Industries Ltd ADR 59.5197 50.14 B 1.5147 2.61 5.68 M 338.28 M
WAB Wabtec Corp 89.3208 50.04 B 0.4801 0.54 459.6 K 41.05 M
HEI Heico Corp 25.2126 47.9 B 0.2117 0.85 384.77 K 9.7 M
VTR Ventas Inc 33.5075 47.32 B 0.3882 1.17 3.65 M 122.44 M
WAT Waters Corp 124.59 46.81 B 1.69 1.38 371.69 K 46.31 M
ARES Ares Management LP 11.1548 46.31 B 0.1674 1.52 63.2 K 704.98 K
IQV Iqvia Holdings Inc 75.89 45.95 B 1.47 1.98 826.2 K 62.7 M
CMG Chipotle Mexican Grill 14.5812 45.21 B 0.1174 0.81 32.2 M 469.51 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 65.843 44.72 B 0.5039 0.77 291.8 K 19.21 M
ED Consolidated Edison Company of New York 42.7328 43.78 B 0.5616 1.33 1.43 M 60.97 M
ROK Rockwell Automation Inc 86.3582 43.33 B 0.6116 0.71 1.11 M 96.25 M
YUM Yum! Brands 49.4866 43.28 B 0.9298 1.91 3.78 M 187 M
DHI D.R. Horton 27.8853 42.24 B 0.4982 1.82 6.07 M 169.4 M
UI Ubiquiti Networks 33.0263 41.48 B 0.2141 0.65 175.37 K 5.79 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SDE Spartan Delta Corp 6.9419 3.471 100 142 985.75
HMMC Hemlo Mining Corp. 11.25 2.25 25 1.45 K 16.27 K
MDP Medexus Pharmaceuticals Inc 3.90 0.45 13.04 7.85 K 30.63 K
IFP Interfor Corp 11.6819 0.8545 7.89 448.2 K 5.24 M
USA Americas Silver Corp 4.50 0.30 7.14 4.86 K 21.86 K
ORIO ORIO 8.8163 0.5877 7.14 227 2 K
BCT Briacell Therapeutics Corp 35.655 2.2285 6.67 60 2.14 K
WFG West Fraser Timber CO Ltd 46.0458 2.7914 6.45 280 K 12.89 M
NG Novagold Res Inc 4.87 0.27 5.87 199.18 K 970.01 K
CAS Cascades Inc 6.3555 0.3178 5.26 290.2 K 1.84 M
ENB-PFV Enbridge Inc Pref 5 9.2933 0.4473 5.06 6.69 K 62.21 K
BPO-PX Brookfield Office Properties Inc Pref X 5.3574 0.2413 4.72 1.7 K 9.11 K
DSG Descartes Sys 24.30 1.01 4.34 269.02 K 6.54 M
CRRX Carerx Corp 4.9198 0.1968 4.17 9.15 K 45.04 K
MDI Major Drilling Grp 4.5808 0.1792 4.07 183.45 K 840.35 K
BN-PX Brookfield Corporation 8.248 0.3012 3.79 15.79 K 130.21 K
EDV Endeavour Mining Corp 4.6772 0.1642 3.64 63.27 K 295.93 K
TXG Torex Gold Resources Inc 11.3511 0.3983 3.64 1.42 M 16.13 M
TXR Torex Resources Inc. 11.2946 0.3963 3.64 142.1 K 1.6 M
MFC-PM Manulife Financial Corp Pref M 12.9027 0.4206 3.37 6.09 K 78.54 K
PIF Polaris Infrastructure Inc 4.7035 0.144 3.16 164.9 K 775.61 K
MFC-PN Manulife Financial Corp Pref N 12.88 0.3912 3.13 2.8 K 36.06 K
MKP Mcan Mortgage Corp 4.8452 0.1405 2.99 41.55 K 201.34 K
MFC-PK Manulife Financial Corp Pref K 11.4921 0.3323 2.98 18.31 K 210.42 K
CGI CDN General Inv 13.4802 0.3604 2.75 4.21 K 56.82 K
ENB-PFU Enbridge Inc Pref L 9.3854 0.2486 2.72 24.47 K 229.66 K
SHOP Shopify Inc 3.49 0.09 2.65 64 K 223.36 K
CFP Canfor Corp 19.16 0.49 2.62 327.2 K 6.27 M
SSRM Ssr Mining Inc 7.5659 0.1915 2.6 319.4 K 2.42 M
PPTA Perpetua Resources Corp 4.00 0.10 2.56 32.37 K 129.48 K
ABX Barrick Mining Corp 6.841 0.1705 2.56 5.91 M 40.44 M
CIGI Colliers International Group Inc 55.5323 1.3497 2.49 37.16 K 2.06 M
PAAS Pan American Silver Corp 7.2009 0.1723 2.45 260.82 K 1.88 M
TRP-PA TC Energy Corp Pref Series 1 9.9975 0.2363 2.42 1.15 K 11.46 K
TRP-PB TC Energy Corp Pref Series 3 8.3626 0.1968 2.41 1.95 K 16.31 K
CCL-B CCL Industries Inc 32.0941 0.7274 2.32 251.35 K 8.07 M
WPM Wheaton Precious Metals Corp 13.3749 0.2949 2.25 808.25 K 10.81 M
CPX-PE Capital Power Corporation Pref E 8.4254 0.1845 2.24 1.13 K 9.52 K
MFC-PL Manulife Financial Corp Pref L 11.8204 0.2544 2.2 2.33 K 27.55 K
TOY Spin Master Corp 20.6536 0.4368 2.16 15.4 K 318.07 K
BPO-PT Brookfield Off Prop T Cl Aaa Prf 8.6023 0.1789 2.12 14.31 K 123.14 K
LGO Largo Resources Ltd 4.90 0.10 2.08 1.66 K 8.13 K
MG Magna International Inc 44.0728 0.8882 2.06 844.65 K 37.23 M
SEA Seabridge Gold Inc 6.1195 0.1227 2.05 49.04 K 300.08 K
BN-PC Brookfield Corporation 5.6446 0.1131 2.04 2.31 K 13.02 K
ENB-PFC Enbridge Inc Pref 11 9.88 0.1942 2.01 62.18 K 614.38 K
TCL-A Transcontinental Inc 10.2472 0.1998 1.99 349.38 K 3.58 M
BCE-PD Bce Inc Pref D 7.9187 0.1479 1.9 12.21 K 96.73 K
AG First Majestic Silver Corp 3.7298 0.069 1.88 580.05 K 2.16 M
MFC-PF Manulife Financial Corp Pref 3 Class 1 10.6525 0.1961 1.88 5.16 K 54.97 K
BCE-PA BCE Inc Pref AA 8.0567 0.1475 1.86 4.1 K 33.03 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 5.7291 0.1026 1.82 14.24 K 81.59 K
SWP Swiss Water Decaffeinated Coffee Inc 7.2527 0.1273 1.79 25.7 K 186.39 K
TA-PJ TransAlta Corp Pref J 7.0657 0.1239 1.78 4.9 K 34.62 K
AEM Agnico Eagle Mines Ltd 24.2789 0.4217 1.77 939.57 K 22.81 M
BCE-PK BCE Inc Pref AK 8.9203 0.1546 1.76 12.5 K 111.5 K
ENB-PFA Enbridge Inc Pref 9 10.0232 0.1661 1.69 27.89 K 279.6 K
ELD Eldorado Gold 17.9769 0.2979 1.69 2.54 M 45.65 M
BRF-PC Brookfield Renewable Power Inc Preferred Series 3 10.3115 0.1691 1.67 6.12 K 63.11 K
XAU Goldmoney Inc 20.8595 0.342 1.67 8.73 K 182.12 K
DOL Dollarama Inc 27.9563 0.4564 1.66 2.43 M 67.92 M
CPX-PC Capital Powr Cum Rat Rest 3 Pref 8.8241 0.1419 1.63 2.86 K 25.2 K
AQN-PD Algonquin Power & Utilities Corp 11.1369 0.1754 1.6 3.55 K 39.54 K
NPI-PA Northland Power Inc Pref A 8.5439 0.1311 1.56 4.82 K 41.17 K
GWO-PI Great West Lifeco 1St I Prf 12.4151 0.1868 1.53 5.16 K 64.06 K
TCL-B Transcontinental Inc 10.2479 0.1484 1.47 11.8 K 120.93 K
BN-PR Brookfield Corporation 10.1334 0.1462 1.46 6.09 K 61.74 K
NWC The North West Company Inc 17.2989 0.2484 1.46 103.22 K 1.79 M
MFC-PI Manulife Financial Corp Pref 9 Class 1 13.1823 0.1863 1.43 5.8 K 76.44 K
TGO Terago Inc 4.97 0.07 1.43 2.1 K 10.44 K
PWF-PS Power Financial Corp Pref S 12.4858 0.1753 1.42 1.58 K 19.7 K
IFC-PA Intact Financ 1 Cl A Non Cum Prf 9.4759 0.1325 1.42 4.16 K 39.37 K
BPS-PA Brookfield Property Split Corp Pref A 13.7199 0.1862 1.38 800 10.98 K
ENB-PF Enbridge F Cum Redeemable Prf 8.4176 0.1128 1.36 10.8 K 90.94 K
ENGH Enghouse Systems Ltd 19.8556 0.2645 1.35 282.15 K 5.6 M
MPCT-UN Dream Impact Trust 20.1772 0.2642 1.33 13.62 K 274.91 K
BPO-PA Brookfield Office Properties Inc Pref A 9.2406 0.1193 1.31 23.5 K 217.15 K
CSW-A Corby Spirit and Wine Limited 10.7783 0.1389 1.31 10.05 K 108.34 K
BPO-PW Brookfield Office Properties Inc Pref W 4.8194 0.0619 1.3 200 963.88
BCE-PI BCE Inc Pref AI 8.5282 0.104 1.23 7.8 K 66.52 K
BPS-PB Brookfield Property Split Corp Pref B 14.7925 0.179 1.22 200 2.96 K
NA-PS National Bank of Canada Pref S 12.5979 0.1523 1.22 3.42 K 43.02 K
KBL Kbro Linen Inc 32.8666 0.3783 1.16 2.4 K 78.88 K
RAY Stingray Group Inc. 4.7024 0.054 1.16 2.3 K 10.82 K
BN-PK Brookfield Asset Management Inc Pref K 5.7093 0.0649 1.15 6.8 K 38.82 K
ENB-PN Enbridge Srs N Cum Red Prf 8.6642 0.0979 1.14 42.02 K 364.03 K
PPL-PG Pembina Pipeline Corp Pref G 10.3651 0.1169 1.14 183.35 K 1.9 M
BPO-PR Brookfield Office Cl Aaa R Prf 9.6979 0.108 1.13 4.27 K 41.41 K
CSW-B Corby Spirit and Wine Limited 9.4609 0.1051 1.12 1.09 K 10.31 K
TCS Tecsys Inc J 8.0895 0.0889 1.11 2.9 K 23.46 K
BCE-PZ Bce Inc Pref Z 7.6308 0.083 1.1 3.15 K 24.05 K
ENB-PV Enbridge Inc Pref 1 9.0397 0.0982 1.1 22.17 K 200.43 K
MFC-PB Manulife Finl Srs 2 Prf 12.565 0.1359 1.09 2.3 K 28.9 K
LNF Leons Furniture 9.1286 0.0978 1.08 1.51 K 13.75 K
GWO-PR Great 4.80% R Non Cum Frst Prf 12.6869 0.1345 1.07 300 3.81 K
MFC-PJ Manulife Fin Non Cum Cl 1 11 Prf 12.2644 0.1277 1.05 9.62 K 118.04 K
PPL-PC Pembina Pipeline Corp Pref C 9.2908 0.0957 1.04 25.02 K 232.5 K
TRI-PB Thomson Reuters Corp Sr B Prf 7.2121 0.074 1.04 6.9 K 49.76 K
TA-PD Transalta A Cum Red Rat Rst Prf 5.427 0.0551 1.03 4.04 K 21.91 K
BCE-PG Bce Inc Pref G 8.6537 0.0866 1.01 6.8 K 58.85 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 59.8246 44.77 B 0.427 0.72 20.4 K 1.22 M
SDCH SideChannel Inc. 6.10 5.76 M 0.10 1.67 200 1.22 K
CGAC Code Green Apparel Corp 24.25 1.09 M 4.25 21.25 17 412.25
ZVOI Zovio Inc 8.07 137.92 K 0.08 1 42.29 K 341.3 K
PSYC Global Trac Solutions Inc 5.275 135.52 K 0.275 5.5 218 1.15 K
CBRI CMTSU Liquidation Inc 3.25 8.16 K 0.03 0.93 61.47 K 199.77 K
STTO SITO Mobile Ltd. 5.59 5.13 K 0.86 18.18 103.16 K 576.66 K
SIMPQ Simply Inc 312.50 1.55 K 7.50 2.46 112 35 K
MDLM Medley Management Inc 51.8986 612 0.3752 0.73 2.65 K 137.53 K
RTNB root9B Holdings Inc 18.00 610 0.45 2.56 593 10.67 K
SYNE Synthesis Energy Systems Inc 62.72 157 2.5664 4.27 1.21 K 76.08 K
PBYA ProBility Media Corporation 5.85 0.35 6.36 3.92 K 22.9 K
ESINQ ITT Educational Services Inc 3.44 0.08 2.38 187.96 K 646.57 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KNOX Vault Strategic Mining Corp. 10.00 2.50 33.33 100 1 K
RAGE Renegade Gold Inc. 30.00 6.00 25 51 1.53 K
SRC Stakeholder Gold Corp 3.20 0.40 14.29 125 400
SKYG Sky Gold Corp 13.50 1.50 12.5 26 351
WEX Western Exploration Inc 95.00 10.00 11.76 25 2.38 K
GPUS Alset AI Ventures Inc. 11.20 0.80 7.69 500 5.6 K
EPO-H Encanto Potash Corp 4.25 0.25 6.25 4.49 K 19.1 K
NXS Nexus Gold Corp 275.00 12.50 4.76 152 41.8 K
NCP Nickel Creek Platinum Corp. 26.00 1.00 4 824 21.42 K
CTA Centaurus Energy Inc 170.00 5.00 3.03 582 98.94 K
IEI Imperial Equities Inc 4.3804 0.1254 2.95 2.6 K 11.39 K
NEXG NeXGold Mining Corp 5.76 0.12 2.13 3.12 K 18 K
KEEK Personas Social Incorporated 49.00 1.00 2.08 7.82 K 383.38 K
RX BioSyent Inc 6.5763 0.1124 1.74 41.1 K 270.29 K
© 2026 - CastFwd Corp.