Gainer Valuations for 14 September 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 14 September 2015 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNG Cheniere Energy 51.7399 58.19 B 1.3093 2.6 3.34 M 173.06 M
NHC National Healthcare Corp 46.4531 3.29 B 0.2516 0.54 14.3 K 664.28 K
PRK Park National Corp 57.5954 3.26 B 0.5648 0.99 13.2 K 760.26 K
NOG Northern Oil and Gas 37.2361 2.44 B 0.7285 2 121.52 K 4.52 M
USAS Americas Silver Corp 3.60 1.11 B 0.60 20 1 K 3.61 K
OBE Obsidian Energy Ltd 3.726 606.63 M 0.138 3.85 866.24 K 3.23 M
LCTX Lineage Cell Therapeutics Inc 3.0378 273.14 M 0.2146 7.6 146.7 K 445.64 K
BKTI Bk Technologies Inc 19.0157 261.44 M 0.9966 5.53 2.14 K 40.77 K
ESP Espey Mfg. & Electronics 17.8495 147.09 M 0.7842 4.6 2.8 K 49.98 K
SIF Sifco Industries 13.26 128.63 M 0.31 2.39 10.8 K 143.21 K
BCV Bancroft Convertible Fund 8.1089 120.03 M 0.0418 0.52 7.5 K 60.82 K
BDL Flanigan's Enterprises 24.3708 116.71 M 0.2247 0.93 606 14.77 K
IOR Income Opportunity Realty Trust 8.70 73.2 M 0.20 2.35 741 6.45 K
WWR Westwater Resources 480.0001 52.86 M 41.40 9.44 84 40.32 K
DXR Daxor Corp 7.1213 50.91 M 0.2739 4 2.03 K 14.44 K
MLSS Milestone Scientific 3.08 27.36 M 0.08 2.67 42.15 K 129.82 K
AIRI Air Industries Group Inc 91.0446 13.69 M 3.241 3.69 1.51 K 137.11 K
ACCS Access Newswire Inc 7.1881 12.88 M 0.1705 2.43 2.89 K 20.8 K
TOVX Theriva Biologics Inc 24062.50 7.61 M 1137.50 4.96 81 1.95 M
DSS Document Security Systems 415.4587 4.66 M 19.3189 4.88 219 90.99 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 24.0729 0.3499 1.47 16.7 K 401.95 K
PCG-P-I Pacific Gas & Electric Company. 4.36% 1st Preferred Stock 20.8241 0.2353 1.14 300 6.25 K
PCG-P-H Pacific Gas & Electric Company. 4.50% 1st Preferred Stock 20.5743 0.185 0.91 1.07 K 22.08 K
IPB Merrill Lynch & Company 14.8839 0.0778 0.53 100 1.49 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
KC Coffee 120.20 3.65 3.13 17.07 K 2.05 M
ZL Soybean Oil 27.13 0.28 1.04 50.43 K 1.37 M
CC Cocoa 3286.00 32.00 0.98 11.3 K 37.13 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 25.8638 5.1 T 0.2467 0.96 233.45 M 6.04 B
TSLA Tesla Inc 16.8793 1.49 T 0.1966 1.18 43.36 M 731.93 M
AMAT Applied Materials 13.7913 294.06 B 0.0884 0.65 10.15 M 140 M
LRCX Lam Research Corp 6.2636 276.95 B 0.0579 0.93 18.14 M 113.65 M
PANW Palo Alto Networks Inc 29.9233 270.81 B 0.3583 1.21 8.85 M 264.69 M
TXN Texas Instruments 35.6486 270.37 B 0.1938 0.55 4.75 M 169.36 M
KLAC K L A-Tencor Corp 43.2841 197.24 B 0.8046 1.89 2.06 M 89.21 M
ADI Analog Devices 46.7654 191.24 B 0.9831 2.15 3.12 M 146.13 M
VRTX Vertex Pharmaceutic 134.85 139.67 B 0.79 0.59 1.39 M 187.47 M
MELI MercadoLibre Inc 105.193 77.7 B 0.8427 0.81 232.68 K 24.48 M
NXPI Nxp Semiconductors 79.7956 64.63 B 1.6355 2.09 2.84 M 226.93 M
PYPL PayPal Holdings 33.5904 49.88 B 0.2188 0.66 7.9 M 265.29 M
EXC Exelon Corp 14.8318 47.24 B 0.2262 1.55 7.51 M 111.43 M
UAL United Airlines Holdings Inc 57.45 39.11 B 0.62 1.09 4.65 M 267.26 M
NBIS Nebius Group N.V. 12.05 38.45 B 0.78 6.92 12.1 M 145.79 M
KHC Kraft Heinz Company 46.5127 28.91 B 0.4929 1.07 2.93 M 136.16 M
AXON Axon Enterprise Inc 23.87 24.69 B 0.14 0.59 710.1 K 16.95 M
RGLD Royal Gold Inc 39.1437 23.88 B 0.3508 0.9 800 K 31.31 M
LPLA Lpl Financial Hld 34.9184 23.79 B 0.1922 0.55 545.2 K 19.04 M
VTRS Viatris Inc 39.7625 23.53 B 0.3323 0.84 4.71 M 187.36 M
PTC Ptc Inc 32.77 21.28 B 0.22 0.68 682.75 K 22.37 M
SBAC SBA Communications 102.7412 19.88 B 0.8623 0.85 966.9 K 99.34 M
SWKS Skyworks Solutions 71.5699 19.48 B 1.0715 1.52 3.05 M 218.25 M
PAAS Pan Amer Silver Corp 5.4982 17.47 B 0.0518 0.95 1.95 M 10.73 M
HAS Hasbro Inc 54.866 16.91 B 0.587 1.08 966.2 K 53.01 M
MKSI Mks Instruments Inc 30.7973 14.31 B 0.3005 0.99 188.7 K 5.81 M
COKE Coca Cola Bot Cons 15.2828 13.84 B 0.1172 0.77 393.08 K 6.01 M
GLPI Gaming & Leisure 15.38 11.81 B 0.1723 1.13 394.8 K 6.07 M
SIRI Sirius XM Holdings 30.9874 10.99 B 0.1619 0.53 2.23 M 69.25 M
ENSG The Ensign Group IN 21.8879 10.62 B 0.1473 0.68 280.93 K 6.15 M
WTFC Wintrust Financial Corp 45.6727 10.45 B 0.2484 0.55 238.23 K 10.88 M
UMBF Ump Financial Corp 41.4507 10.38 B 0.5349 1.31 226.5 K 9.39 M
SSB South State Cp 60.469 10.25 B 0.4427 0.74 52.5 K 3.17 M
BPOP Popular Inc 22.7325 9.91 B 0.1948 0.86 479 K 10.89 M
PCTY Paylocity Hld Corp 34.15 9.28 B 0.71 2.12 86.48 K 2.95 M
CTRE Caretrust REIT Inc 6.6247 9.18 B 0.2317 3.62 292.7 K 1.94 M
MORN Morningstar Inc 73.899 9.13 B 0.633 0.86 62.2 K 4.6 M
WYNN Wynn Resorts Ltd 59.7394 8.93 B 0.6544 1.11 3.03 M 180.78 M
CORT Corcept Therapeutics 5.09 8.21 B 0.03 0.59 198.7 K 1.01 M
FCFS First Cash Fin Svcs 34.3774 8.06 B 0.2442 0.72 116.72 K 4.01 M
VLY Valley National Bancorp 6.0507 7.86 B 0.0318 0.53 1.47 M 8.88 M
ALKS Alkermes Plc 71.41 7.76 B 0.46 0.65 1.19 M 84.79 M
VICR Vicor Cp 9.73 7.55 B 0.41 4.4 37.1 K 361.03 K
AMRX Amneal Pharmaceuticals Inc 43.79 7.41 B 0.44 1.01 531 K 23.25 M
CROX Crocs Inc 14.02 7.33 B 0.15 1.08 600.72 K 8.42 M
QLYS Qualys Inc 31.51 7 B 0.26 0.83 328.1 K 10.34 M
ARWR Arrowhead Pharma 6.54 6.96 B 0.14 2.19 1.28 M 8.39 M
Z Zillow Group Cl C 26.12 6.92 B 0.25 0.97 602.56 K 15.74 M
SNEX Stonex Group Inc 7.6652 6.85 B 0.0889 1.17 213.3 K 1.63 M
FORM Formfactor Inc 6.68 6.68 B 0.07 1.06 193.8 K 1.29 M
AVAV Aerovironment Inc 20.72 6.45 B 0.28 1.37 250.5 K 5.19 M
CWST Casella Waste Sys 6.63 6.3 B 0.09 1.38 66.63 K 441.76 K
MIDD Middleby Corp 111.73 6.24 B 0.57 0.51 292.43 K 32.67 M
RDNT Radnet Inc 5.74 6.17 B 0.08 1.41 264.7 K 1.52 M
SSRM Ssr Mining Inc 5.6953 5.92 B 0.0286 0.5 1.15 M 6.55 M
CRUS Cirrus Logic Inc 30.49 5.9 B 0.24 0.79 1.1 M 33.46 M
HWC Hancock Whitney Corp 20.6694 5.88 B 0.1714 0.84 409.4 K 8.46 M
SBRA Sabra REIT 9.8179 5.62 B 0.2398 2.5 265.95 K 2.61 M
ABCB Ameris Bancorp 24.655 5.58 B 0.2538 1.04 328.2 K 8.09 M
CACC Credit Acceptance 203.76 5.43 B 1.68 0.83 85.14 K 17.35 M
VSEC V S E Cp 19.1801 5.32 B 0.4605 2.46 24.44 K 468.68 K
MMSI Merit Medical Sys 24.11 5.3 B 0.13 0.54 413.26 K 9.96 M
IONS Ionis Pharmaceuticals 54.39 5.15 B 0.31 0.57 1.43 M 77.73 M
PSMT Pricesmart Inc 71.971 5.13 B 0.5382 0.75 112.32 K 8.08 M
JSM SLM Cp 6% Sr Nt 8.9865 5.13 B 0.1161 1.31 11.26 K 101.16 K
IRDM Iridium Comm Inc 6.4638 4.78 B 0.094 1.48 895.7 K 5.79 M
OPCH Option Care Health Inc 10.20 4.75 B 0.12 1.19 193.44 K 1.97 M
SYNA Synaptics Inc 74.25 4.65 B 2.51 3.5 769.34 K 57.12 M
TFSL Tfs Financial Corp 8.8723 4.63 B 0.0986 1.12 446.23 K 3.96 M
MAT Mattel Inc 20.4585 4.45 B 0.1081 0.53 2.61 M 53.36 M
ITRI Itron Inc 28.60 4.38 B 0.30 1.06 808.87 K 23.13 M
CATY Cathay Genl Bncp 21.9706 4.36 B 0.1518 0.7 623 K 13.69 M
FELE Franklin Electric Company 25.3137 4.28 B 0.5287 2.13 244.83 K 6.2 M
CRVL Corvel Cp 10.7733 4.15 B 0.1933 1.83 91.6 K 986.79 K
WSFS WSFS Financial Corp 25.4344 4.04 B 0.222 0.88 78.2 K 1.99 M
BANF Bancfirst Corp 24.7413 3.96 B 0.1487 0.6 45 K 1.11 M
IOVA Iovance Biotherapeutics Inc 7.47 3.78 B 0.31 4.33 217.7 K 1.63 M
IEP Icahn Enterprises 14.0673 3.67 B 0.0759 0.54 58.4 K 821.53 K
RNST Renasant Corp 25.0626 3.62 B 0.1768 0.71 132.39 K 3.32 M
KLIC Kulicke and Soffa 7.9652 3.61 B 0.0435 0.55 576.5 K 4.59 M
ACHC Acadia Healthcr Company 75.73 3.59 B 0.44 0.58 587.72 K 44.51 M
AGYS Agilysys Inc 10.54 3.5 B 0.31 3.03 55.47 K 584.67 K
FFBC First Finl Bncp [Oh] 12.8119 3.47 B 0.0945 0.74 150.24 K 1.92 M
USLM U S Lime & Mineral 9.5645 3.45 B 0.2287 2.45 5 K 47.82 K
SFNC Simmons First Natl 16.9824 3.43 B 0.1697 1.01 273.2 K 4.64 M
EXTR Extreme Networks 3.56 3.36 B 0.26 7.88 2.83 M 10.07 M
SLM SLM Corp 7.0573 3.18 B 0.0437 0.62 1.63 M 11.5 M
SHOO Steven Maddens Ltd 22.1384 3.13 B 0.1544 0.7 486.75 K 10.78 M
CENT Central Garden 11.2071 3.04 B 0.2113 1.92 173.41 K 1.94 M
MGEE Mge Energy Inc 31.8812 3.03 B 0.3918 1.24 63.61 K 2.03 M
AXGN Axogen Inc 4.92 3.02 B 0.07 1.44 37.9 K 186.47 K
HTO H2O America 22.458 3 B 0.1183 0.53 37 K 830.95 K
DRH Diamondrock Hospitality Company Common Stock 8.4997 2.95 B 0.079 0.94 1.73 M 14.72 M
ATRC Atricure Inc 24.95 2.94 B 0.16 0.65 75.08 K 1.87 M
ACAD Acadia Pharmaceutica 42.33 2.84 B 0.64 1.54 1.12 M 47.29 M
ADMA Adma Biologics 9.58 2.84 B 0.23 2.46 13.2 K 126.48 K
AMBA Ambarella Inc 66.83 2.72 B 2.42 3.76 4.42 M 295.24 M
PATK Patrick Inds Inc 18.4316 2.64 B 1.1464 6.63 519.3 K 9.57 M
CENTA Central Garden & Pet 11.808 2.6 B 0.20 1.72 297.77 K 3.52 M
BANR Banner Corp 33.1207 2.56 B 0.1859 0.56 49.98 K 1.66 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 15.6854 2.02 T 0.1096 0.7 7.79 M 122.2 M
BML-PG Bank of America Corporation 11.3161 261.95 B 0.0735 0.65 2.38 K 26.93 K
BML-PH Bank of America Corporation 11.2503 260.69 B 0.1026 0.92 2.5 K 28.09 K
BML-PL Bank of America Corporation 11.925 240.07 B 0.0809 0.68 13.24 K 157.88 K
BML-PJ Bank of America Corporation 12.612 227.9 B 0.1229 0.98 5.72 K 72.18 K
DE Deere & Company 66.2205 186.39 B 0.3573 0.54 3.13 M 207.16 M
WELL Welltower Inc 42.5509 181.46 B 0.3627 0.86 2.07 M 88.27 M
RIO Rio Tinto Plc ADR 17.0299 140.51 B 0.1046 0.62 3.14 M 53.49 M
HDB Hdfc Bank Ltd ADR 11.9191 132.77 B 0.2211 1.89 2.9 M 34.59 M
IBN Icici Bank Ltd ADR 7.082 123.69 B 0.1012 1.45 6.63 M 46.93 M
BMO Bank of Montreal 33.2603 121 B 0.1782 0.54 690.2 K 22.96 M
RCL Royal Caribbean Cruises Ltd 82.2644 90.13 B 0.6852 0.84 1.85 M 151.79 M
GM General Motors Company 24.3941 76.11 B 0.4527 1.89 20.15 M 491.51 M
ASX Ase Industrial Holding Co. Ltd ADR 3.4147 75.85 B 0.0186 0.55 1.04 M 3.55 M
DLR Digital Realty Trust 42.7417 69.34 B 0.4727 1.12 821.4 K 35.11 M
GS-PD The Goldman Sachs Group Inc 11.4441 67.49 B 0.0575 0.5 43.71 K 500.24 K
TAK Takeda Pharmaceutical Co. Ltd ADR 14.1171 67.38 B 0.0768 0.55 18.1 K 255.52 K
TRP Tc Energy Corp 17.698 65.45 B 0.2062 1.18 1.08 M 19.16 M
D Dominion Resources 43.3483 60.02 B 0.2227 0.52 2.24 M 97.19 M
O Realty Income Corp 26.6065 56.74 B 0.1584 0.6 1.46 M 38.75 M
FNV Franco Nev Corp 36.4071 50.81 B 0.2773 0.77 1.13 M 41.23 M
F Ford Motor Company 7.7954 50 B 0.0396 0.51 26.09 M 203.41 M
VTR Ventas Inc 33.6793 47.32 B 0.1718 0.51 3.16 M 106.37 M
CTA-PA E. I. du Pont de Nemours and Company 50.2663 46.87 B 0.3888 0.78 456 22.92 K
ABEV Ambev S.A. ADR 3.1503 42.55 B 0.045 1.45 32.8 M 103.34 M
WDS Woodside Energy Group Ltd 14.1146 41.86 B 0.1765 1.27 33.85 K 477.72 K
FIX Comfort Systems USA 26.8399 39.18 B 0.3081 1.16 539.84 K 14.49 M
WEC Wisconsin Energy Corp 34.2862 38.54 B 0.2488 0.73 2.13 M 73.11 M
MLM Martin Marietta Materials 159.5827 37.76 B 1.2923 0.82 1.04 M 166.75 M
TKO Tko Group Holdings Inc Cl A 17.3824 37.65 B 0.0959 0.55 321.5 K 5.59 M
VMC Vulcan Materials Company 90.4568 37.15 B 0.6433 0.72 1.12 M 101.69 M
IRM Iron Mountain Inc 15.724 33 B 0.0882 0.56 1.05 M 16.44 M
MTB M&T Bank Corp 90.5226 32.01 B 0.5501 0.61 634.7 K 57.45 M
BIP Brookfield Infrastructure Partners LP 9.3231 31.41 B 0.1471 1.6 907.7 K 8.46 M
FTS Fortis Inc 17.7938 30.71 B 0.1478 0.84 1.1 K 19.57 K
AWK American Water Works 42.5411 29.71 B 0.2281 0.54 967.39 K 41.15 M
DGX Quest Diagnostics Inc 53.2258 28.66 B 0.3706 0.7 810.94 K 43.16 M
CLS Celestica Inc 12.60 28.11 B 0.07 0.56 259.35 K 3.27 M
BBDO Banco Bradesco S.A. ADR 3.5873 27.27 B 0.3032 9.23 4.08 K 14.64 K
CNP Centerpoint Energy Inc 12.5441 27.05 B 0.0845 0.68 2.86 M 35.91 M
FE Firstenergy Corp 19.8973 26.99 B 0.1869 0.95 3.77 M 74.94 M
PPL PPL Corp 18.8034 26.87 B 0.1134 0.61 4.73 M 88.88 M
FTI Technipfmc Plc 22.0835 24.88 B 0.3211 1.48 2.88 M 63.7 M
RF Regions Financial Corp 6.5979 24.59 B 0.0551 0.84 17.58 M 115.97 M
EIX Edison International 37.7016 23.14 B 0.1943 0.52 1.6 M 60.33 M
LUV Southwest Airlines Company 34.3554 22.66 B 0.2917 0.86 5.46 M 187.58 M
KEY Keycorp 8.8846 22.61 B 0.0588 0.67 7.09 M 63.03 M
CIB Bancolombia S.A. ADR 15.6771 22.41 B 0.2467 1.6 267.2 K 4.19 M
BBY Best Buy Company 26.1542 22.29 B 0.3195 1.24 6.15 M 160.77 M
NI NiSource Inc 11.9129 21.61 B 0.0925 0.78 2.25 M 26.77 M
LEN-B Lennar Corporation 36.1241 21.34 B 0.8294 2.35 102.14 K 3.69 M
BCH Banco DE Chile ADR 11.2552 19.82 B 0.0686 0.61 218.67 K 2.46 M
TPL Texas Pacific Land Trust 13.4727 19.19 B 0.1001 0.75 115.2 K 1.55 M
VIV Telecomunicacoes DE Sao Paulo ADR 5.5549 18.55 B 0.169 3.14 3.35 M 18.59 M
CX Cemex S.A.B. DE C.V. ADR 6.9012 16 B 0.0968 1.42 6.58 M 45.39 M
BSAC Banco Santander Chile ADR 11.0632 15.36 B 0.0582 0.53 168.4 K 1.86 M
MTZ Mastec Inc 17.74 15.18 B 0.39 2.25 1.03 M 18.33 M
DOC Physicians Realty Trust 14.2738 14.97 B 0.1332 0.94 3.05 M 43.49 M
KEP Korea Electric Power Corp ADR 16.1852 14.55 B 0.117 0.73 534.1 K 8.64 M
PAC Grupo Aeroportuario Del Pacifico ADR 55.8557 14.05 B 0.5478 0.99 86.2 K 4.81 M
EMBJ Embraer S.A. 24.4733 13.72 B 0.8409 3.56 1.11 M 27.09 M
AGI Alamos Gold Inc 3.9738 13.64 B 0.0651 1.67 1.92 M 7.63 M
WTRG Essential Utilities Inc 19.1329 12.92 B 0.1442 0.76 684.2 K 13.09 M
GME Gamestop Corp 8.2437 12.91 B 0.0744 0.91 5.64 M 46.48 M
DECK Deckers Outdoor Corp 10.1833 12.07 B 0.075 0.74 2.97 M 30.26 M
UHS Universal Health Services 129.4285 11.62 B 1.9616 1.54 750.3 K 97.11 M
TLK P.T. Telekomunikasi Indonesia Tbk ADR 12.2721 11.23 B 0.0793 0.65 433 K 5.31 M
PAYC Paycom Software Inc 38.5752 10.48 B 0.3483 0.91 288.83 K 11.14 M
GMED Globus Medical Inc 24.09 10.25 B 0.63 2.69 756.3 K 18.22 M
RHP Ryman Hospitality Properties REIT 35.1899 9.34 B 0.1941 0.55 116 K 4.08 M
SSL Sasol Ltd ADR 23.3628 8.84 B 0.145 0.62 293.16 K 6.85 M
TIMB Tim S.A. ADR 7.3532 8.77 B 0.3189 4.53 1.89 M 13.87 M
PB Prosperity Bancshares 37.1243 8.72 B 0.2066 0.56 384.7 K 14.28 M
IDA Idacorp Inc 43.7421 8.64 B 0.2224 0.51 130.1 K 5.69 M
STN Stantec Inc 20.1118 8.58 B 0.2991 1.51 12.91 K 259.7 K
NCLH Norwegian Cruise Ord 61.40 8.46 B 0.47 0.77 1.12 M 68.46 M
GS-PC The Goldman Sachs Group Inc. PFD 1/1000 C 11.9954 7.46 B 0.0696 0.58 13.62 K 163.32 K
STAG Stag Industrial Inc 10.428 7.37 B 0.09 0.87 421.6 K 4.4 M
BVN Compania Mina Buenaventura S.A. ADR 5.6311 7.34 B 0.0363 0.65 1.23 M 6.92 M
BLDR Builders Firstsource 16.44 7.1 B 0.24 1.48 1.04 M 17.1 M
OR Osisko Gold Royalties Ltd 9.6659 7.09 B 0.338 3.62 11.47 K 110.92 K
FAF First American Corp 28.061 7.01 B 0.2341 0.84 498.5 K 13.99 M
HR Healthcare Realty Trust Inc 8.4472 6.72 B 0.1553 1.87 786 K 6.64 M
DY Dycom Industries 77.53 6.63 B 2.33 3.1 539.6 K 41.84 M
BKH Black Hills Corp 25.9219 6.58 B 0.2069 0.8 230.9 K 5.99 M
ANF Abercrombie & Fitch Company 16.2915 6.48 B 0.3914 2.46 3.32 M 54.12 M
TXNM Txnm Energy Inc 19.752 6.42 B 0.1159 0.59 416.66 K 8.23 M
CMS-PB Consumers Energy Company 62.2867 6.23 B 1.1213 1.83 100 6.23 K
INGR Ingredion Inc 63.7541 5.85 B 0.4561 0.72 699.7 K 44.61 M
UGP Ultrapar Participacoes S.A. ADR 6.2244 5.85 B 0.2284 3.81 2.77 M 17.21 M
RIG Transocean Inc 14.62 5.77 B 0.38 2.67 9.24 M 135.02 M
OUT Outfront Media Inc 12.6018 5.51 B 0.1553 1.25 812.81 K 10.24 M
BYD Boyd Gaming Corp 15.6802 5.5 B 0.28 1.82 967.1 K 15.16 M
LEA Lear Corp 87.961 5.34 B 0.5692 0.65 778.8 K 68.5 M
AX Axos Financial Inc 30.475 5.33 B 0.4675 1.56 991.28 K 30.21 M
FCN Fti Consulting 41.76 5.29 B 0.45 1.09 90.6 K 3.78 M
AVAL Grupo Aval Acciones Y Valores S ADR 3.0231 5.15 B 0.0228 0.76 88 K 266.03 K
AROC Archrock Inc 7.2006 5.08 B 0.0743 1.04 542.57 K 3.91 M
HASI Hannon Armstrong Sustainable IN 10.6037 5.03 B 0.0561 0.53 62.8 K 665.91 K
CMBT Euronav NV 5.9953 4.81 B 0.0356 0.6 363 K 2.18 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 25.3148 7.03 M 0.8438 3.45 25 632.87
TAL Petrotal Corp 5.0181 0.7169 16.67 439 2.2 K
PNP Pinetree Capital Ltd 16.00 2.00 14.29 449 7.18 K
CG Centerra Gold Inc 3.2384 0.3024 10.3 1.2 M 3.88 M
MDP Medexus Pharmaceuticals Inc 4.275 0.375 9.62 667 2.85 K
BCT Briacell Therapeutics Corp 38.6262 2.9712 8.33 480 18.54 K
PIF Polaris Infrastructure Inc 4.9914 0.2879 6.12 248.8 K 1.24 M
GFP Greenfirst Forest Products Inc 5.653 0.2924 5.45 985 5.57 K
CFF Conifex Timber Inc 3.9156 0.1989 5.35 39.4 K 154.27 K
NWC The North West Company Inc 17.9868 0.6879 3.98 247.17 K 4.45 M
ENGH Enghouse Systems Ltd 20.6297 0.7741 3.9 94.04 K 1.94 M
SIS Savaria Corp 3.9299 0.1472 3.89 10 K 39.3 K
SHOP Shopify Inc 3.60 0.11 3.15 84 K 302.4 K
VCM Vecima Networks Inc 8.1672 0.245 3.09 19.1 K 155.99 K
ACB Aurora Cannabis Inc 40.80 1.20 3.03 126 5.14 K
OR Osisko Gold Royalties Ltd 12.862 0.3635 2.91 396.95 K 5.11 M
GDL Goodfellow Inc 4.4756 0.1059 2.42 5.7 K 25.51 K
TRP-PC TC Energy Corp Pref Series 5 8.5056 0.189 2.27 3.6 K 30.62 K
SEC Senvest Capital 183.00 3.99 2.23 600 109.8 K
TRZ Transat At Inc 7.40 0.16 2.21 32.18 K 238.11 K
DIR-UN Dream Industrial Real Estate Investment Trust 4.0761 0.087 2.18 122.23 K 498.23 K
BPO-PX Brookfield Office Properties Inc Pref X 5.4732 0.1158 2.16 100 547.32
AAV Advantage Oil & Gas Ltd 7.04 0.14 2.03 584.7 K 4.12 M
AGI Alamos Gold Inc Cls A 5.2499 0.1024 1.99 693.45 K 3.64 M
FRU Freehold Royalties Ltd 5.0788 0.095 1.91 259.2 K 1.32 M
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 7.2805 0.1309 1.83 1.9 K 13.83 K
KBL Kbro Linen Inc 33.4341 0.5675 1.73 3.4 K 113.68 K
BIP-UN Brookfield Infrastructure Partners L.P 12.1212 0.2018 1.69 288.71 K 3.5 M
AQN Algonquin Power and Utilities Corp 5.2942 0.0852 1.64 448.32 K 2.37 M
STN Stantec Inc 26.3664 0.4176 1.61 178.1 K 4.7 M
SYZ Sylogist Ltd 4.8431 0.0733 1.54 11.1 K 53.76 K
MAL Magellan Aero 12.4576 0.1802 1.47 43.41 K 540.8 K
NPI-PA Northland Power Inc Pref A 8.6693 0.1254 1.47 4.42 K 38.36 K
KXS Kinaxis Inc 37.20 0.53 1.45 20 K 744 K
BK-PA Canadian Banc Corp Pref A 5.7546 0.0708 1.25 2.25 K 12.95 K
TRP TC Energy Corp 22.3226 0.2634 1.19 1.18 M 26.3 M
PSK Prairiesky Royalty Ltd 8.3523 0.0962 1.17 209.9 K 1.75 M
AG First Majestic Silver Corp 3.7693 0.0395 1.06 358.23 K 1.35 M
GWO-PI Great West Lifeco 1St I Prf 12.5454 0.1303 1.05 2.19 K 27.49 K
BN-PX Brookfield Corporation 8.333 0.085 1.03 14.46 K 120.5 K
PAAS Pan American Silver Corp 7.2698 0.0689 0.96 234.26 K 1.7 M
BBD-PC Bombardier Inc Pref C 5.1397 0.0447 0.88 14.54 K 74.71 K
PWF-PA Power Financial Corp Pref A 9.1784 0.0794 0.87 826 7.58 K
ENB-PV Enbridge Inc Pref 1 9.1134 0.0737 0.82 10.96 K 99.86 K
BCE-PI BCE Inc Pref AI 8.5975 0.0693 0.81 1.15 K 9.92 K
TRP-PH TC Energy Corp Pref Series 4 6.0596 0.0482 0.8 2.8 K 16.97 K
SLF-PC Sun Life Financial Sr 3 Prf 12.3505 0.0975 0.8 1.73 K 21.4 K
FNV Franco-Nevada Corp 48.0059 0.3649 0.77 390.2 K 18.73 M
BCE-PB BCE Inc Pref AB 7.9517 0.0582 0.74 3.63 K 28.84 K
FC Firm Capital Mortgage Inv. Corp 5.3479 0.039 0.73 10.09 K 53.94 K
ELF-PG E-L Financial Corp Ltd Pref G 11.9497 0.087 0.73 500 5.97 K
CLS Celestica Inc Sv 16.73 0.12 0.72 157.1 K 2.63 M
SLF-PE Sun Life Financial Sr 5 Prf 12.4004 0.0857 0.7 274 3.4 K
AIM-PC Aimia Inc Pref C 7.4216 0.0497 0.67 1.6 K 11.87 K
PXT Parex Resources Inc 6.4637 0.0432 0.67 248.7 K 1.61 M
BCE-PH Bce Inc Pref H 7.9173 0.0528 0.67 2.49 K 19.68 K
CPX-PC Capital Powr Cum Rat Rest 3 Pref 8.8828 0.0587 0.67 617 5.48 K
IFC Intact Financial Corp 72.69 0.4625 0.64 486.7 K 35.38 M
TCL-A Transcontinental Inc 10.31 0.0628 0.61 389.45 K 4.02 M
ALA-PG Altagas Ltd Pref G 11.1792 0.0634 0.57 18.5 K 206.82 K
SLF-PD Sun Life Financial Sr 4 Prf 12.3288 0.0687 0.56 2.74 K 33.79 K
CKI Clarke Inc 7.0699 0.0393 0.56 4.7 K 33.23 K
ADN Acadian Timber Corp 9.9018 0.0547 0.56 6.43 K 63.63 K
SJ Stella Jones Inc 39.266 0.2163 0.55 162.1 K 6.37 M
TCS Tecsys Inc J 8.1339 0.0444 0.55 11.4 K 92.73 K
FFH-PK Fairfax Financial Holdings Ltd Pref K 10.2077 0.0554 0.55 7.5 K 76.61 K
Y Yellow Pages Ltd 11.3854 0.0617 0.54 23.1 K 263 K
LAS-A Lassonde Industries Inc 120.0173 0.6473 0.54 329 39.49 K
ENB-PFU Enbridge Inc Pref L 9.4361 0.0507 0.54 11.04 K 104.17 K
QSP-UN Restaurant Brands International Limited Partnership 35.0092 0.1833 0.53 200 7 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HOS Hornbeck Offshore Services, Inc 6.04 1.74 B 0.15 2.55 854.01 K 5.16 M
ZRFY Zerify Inc 3.50 497.56 K 1.50 75 1.27 K 4.45 K
ASHI Vapor Hub International Inc. 7.60 60.28 K 0.58 8.26 356 2.71 K
ERINQ Erin Energy Corporation 4.09 21.53 K 0.07 1.74 62.39 K 255.16 K
AXPWQ Axion Power International Inc 1180.00 9.6 K 248.00 26.61 15.18 K 17.91 M
WTRV White River Energy Corp. 71.25 6.2 K 67.1196 1625.01 110 7.84 K
STTO SITO Mobile Ltd. 6.00 5.13 K 0.41 7.33 133.68 K 802.05 K
RTNB root9B Holdings Inc 18.75 610 0.75 4.17 241 4.52 K
TREVQ Trevali Mining Corporation 4.247 0.275 6.92 200 849.4
PQEFF Petroteq Energy Inc 13.956 0.426 3.15 44.91 K 626.74 K
ESINQ ITT Educational Services Inc 3.50 0.06 1.74 288.38 K 1.01 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
QYOU QYOU Media Inc 6.00 2.76 85.19 395 2.37 K
WLR Walker Lane Resources Ltd. 7.00 1.75 33.33 220 1.54 K
PLAN Progressive Planet Solutions Inc 22.50 4.50 25 53.5 K 1.2 M
VCG Visionary Copper and Gold Mines Inc. 3.70 0.60 19.35 7.23 K 26.75 K
ENA Enablence Technologies Inc 9.60 1.20 14.29 1.39 K 13.31 K
AVN Avanti Energy Inc 5.50 0.50 10 370 2.04 K
TGX True North Gems Inc 420.00 30.00 7.69 5 2.1 K
NEXG NeXGold Mining Corp 6.12 0.36 6.25 11.21 K 68.59 K
KEEK Personas Social Incorporated 51.00 2.00 4.08 7.12 K 363.02 K
ENDR Enduro Metals Corporation 3.10 0.10 3.33 3.92 K 12.15 K
CTA Centaurus Energy Inc 175.00 5.00 2.94 404 70.7 K
PE Pure Energy Minerals Limited 4.56 0.12 2.7 94.05 K 428.87 K
HEM Hemostemix Inc 15.00 0.20 1.35 200 3 K
© 2026 - CastFwd Corp.