Gainer Valuations for 15 September 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 15 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 52.3802 58.19 B 0.6403 1.24 3.94 M 206.33 M
GSAT Globalstar 26.10 11.11 B 0.45 1.75 110.62 K 2.89 M
NHC National Healthcare Corp 47.3116 3.29 B 0.8585 1.85 15.6 K 738.06 K
PRK Park National Corp 58.3014 3.26 B 0.706 1.23 22.3 K 1.3 M
NOG Northern Oil and Gas 40.1502 2.44 B 2.9141 7.83 166.67 K 6.69 M
UUUU Energy Fuels Inc 3.19 1.94 B 0.17 5.63 119.75 K 381.99 K
CET Central Securities Corp 11.9917 1.68 B 0.1433 1.21 13.2 K 158.29 K
ESBA Empire State Realty Op LP 13.7216 1.46 B 0.324 2.42 16 K 219.55 K
TMP Tompkinstrustco 38.8594 1.45 B 0.8231 2.16 15.9 K 617.86 K
OGCP Empire State Realty Op LP Se 13.6019 1.42 B 0.2264 1.69 4.17 K 56.77 K
FISK Empire State Realty Op LP Se 13.704 1.41 B 0.3627 2.72 1.1 K 15.07 K
BHB Bar Harbor Bankshares 14.8515 698.47 M 0.1378 0.94 6.3 K 93.56 K
CTGO Contango Ore Inc 4.75 553.44 M 0.25 5.56 2.06 K 9.79 K
REI Ring Energy Inc 9.80 297.02 M 0.12 1.24 64.2 K 629.16 K
LCTX Lineage Cell Therapeutics Inc 3.1322 273.14 M 0.0944 3.11 180.07 K 564 K
FRD Friedman Industries Inc 5.3513 270.98 M 0.0358 0.67 7.2 K 38.53 K
PLX Protalix Biotherapeutics 14.00 207.07 M 0.10 0.72 1.5 K 20.93 K
PED Pedevco Corp 62.80 192.87 M 6.80 12.14 91 5.71 K
CMT Core Molding Technologies Inc 19.3467 191.46 M 0.4253 2.25 15.5 K 299.87 K
INTT Intest Corp 4.15 175.2 M 0.07 1.72 6.97 K 28.91 K
ECF Ellsworth Convertible Growth and Income 3.8004 158.02 M 0.1092 2.96 25.2 K 95.77 K
PLG Platinum Group Metals Ltd 28.04 147.07 M 3.04 12.16 719 20.16 K
LODE Comstock Mining Inc 147.50 146.03 M 7.50 5.36 678 100 K
EPM Evolution Petroleum Corp 3.0068 142.21 M 0.0736 2.51 55.9 K 168.08 K
BCV Bancroft Convertible Fund 8.2177 120.03 M 0.1088 1.34 4.3 K 35.34 K
OPHC Optimumbank Hlds 9.30 114.3 M 0.80 9.41 60 558
MHH Mastech Holdings Inc 3.85 77.23 M 0.1549 4.19 19.23 K 74.03 K
IBIO Ibio Inc 3450.00 51.03 M 100.00 2.99 37 127.65 K
DXR Daxor Corp 7.6397 50.91 M 0.5184 7.28 4.11 K 31.38 K
AGIG AGIG 22.50 36.75 M 1.25 5.88 649 14.6 K
NNVC Nanoviricides Inc 20.60 33.97 M 0.20 0.98 2.62 K 53.97 K
COHN Cohen & CO Inc 6.7051 32.45 M 0.1234 1.87 4.04 K 27.08 K
BESS Bimergen Energy Corporation 67.20 27.11 M 2.80 4.35 94 6.32 K
CVM Cel-Sci Corp 487.50 23.75 M 7.50 1.56 253 123.34 K
JOB General Employment Enterprises 6.80 21.35 M 0.499 7.92 2.55 K 17.33 K
RVP Retractable Technologies 3.69 16.63 M 0.03 0.82 15 K 55.35 K
UUU Universal Security Instruments 4.7743 16.02 M 0.1853 4.04 1.3 K 6.21 K
REED Reed's, Inc. 1423.4999 14.82 M 54.75 4 143 203.56 K
ACCS Access Newswire Inc 7.3017 12.88 M 0.1136 1.58 1.78 K 12.97 K
TOVX Theriva Biologics Inc 24762.50 7.61 M 700.00 2.91 141 3.49 M
INUV Inuvo Inc 27.70 6.46 M 0.40 1.47 4.17 K 115.51 K
VNRX Volitionrx Ltd 5.25 6.01 M 0.80 17.98 179.41 K 941.92 K
CANF Can-Fite Biopharma Ltd ADR 5160.00 5.09 M 60.0059 1.18 2 10.32 K
OPTT Ocean Power Tech Inc 93.84 3.75 M 1.04 1.12 21.83 K 2.05 M
ITP IT Tech Packaging Inc 16.50 1.82 M 0.30 1.85 1.65 K 27.14 K
OGEN Oragenics Inc 47520.00 1.6 M 1980.00 4.35 3 142.56 K
MTNB Matinas Biopharma Hl 45.50 1.21 M 2.50 5.81 17 773.5
ENSV Enservco Corpporation 12.60 29.09 K 0.45 3.7 269 3.39 K
PCG-P-G Pacific Gas & Electric Company. 4.80% 1st Preferred Stock 23.0873 0.3816 1.68 5.02 K 115.94 K
PCG-P-H Pacific Gas & Electric Company. 4.50% 1st Preferred Stock 20.8054 0.2311 1.12 200 4.16 K
IPB Merrill Lynch & Company 14.9755 0.0916 0.62 710 10.63 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 44.59 608.28 B 0.59 1.34 335.95 K 14.98 M
HE Lean Hogs 69.38 2.55 3.82 21.17 K 1.47 M
GC Gold 1119.20 16.3999 1.49 31 34.7 K
CL Crude Oil 44.59 0.59 1.34 335.95 K 14.98 M
BZ Brent Crude 46.63 0.26 0.56 18.46 K 860.88 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 8163.9302 5.68 T 148.27 1.85 15.82 M 129.13 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 26.0814 5.1 T 0.2176 0.84 173.36 M 4.52 B
MSFT Microsoft Corporation 38.1204 4.05 T 0.8148 2.18 28.88 M 1.1 B
GOOGL Alphabet Inc Class A 32.9809 3.54 T 0.6248 1.93 35.55 M 1.17 B
GOOG Alphabet Inc Class C 31.4984 3.52 T 0.5902 1.91 41.69 M 1.31 B
META Meta Platforms Inc 92.1766 1.64 T 0.5854 0.64 18.86 M 1.74 B
AVGO Broadcom Inc. 10.332 1.53 T 0.2453 2.43 30.8 M 318.27 M
ASML ASML Holding N.V. ADR 84.2939 583.23 B 2.1676 2.64 809.01 K 68.19 M
COST Costco Wholesale 119.3748 472.46 B 1.0728 0.91 1.35 M 161.11 M
CSCO Cisco Systems Inc 18.7321 388.94 B 0.2019 1.09 20.48 M 383.62 M
INTC Intel Corp 23.3334 315.55 B 0.2668 1.16 29.82 M 695.78 M
AMAT Applied Materials 14.0742 294.06 B 0.2829 2.05 13.1 M 184.35 M
AZN Astrazeneca Plc ADR 47.0027 293.73 B 0.4074 0.87 1.16 M 54.34 M
LRCX Lam Research Corp 6.3949 276.95 B 0.1313 2.1 14.64 M 93.63 M
PANW Palo Alto Networks Inc 30.5316 270.81 B 0.6083 2.03 9.79 M 298.84 M
TXN Texas Instruments 35.9989 270.37 B 0.3503 0.98 7.1 M 255.75 M
NFLX Netflix Inc 9.916 262.6 B 0.347 3.63 225.91 M 2.24 B
AMGN Amgen Inc 111.6811 251.65 B 0.8368 0.75 2.56 M 285.92 M
LIN Linde Plc 87.7871 238.88 B 1.0714 1.24 1.93 M 169.82 M
GILD Gilead Sciences Inc 77.2976 210.01 B 1.1833 1.55 7.94 M 614.06 M
KLAC K L A-Tencor Corp 43.6159 197.24 B 0.3318 0.77 1.82 M 79.46 M
PEP Pepsico Inc 67.0258 193.35 B 0.6262 0.94 3.73 M 249.68 M
ADI Analog Devices 47.3666 191.24 B 0.6012 1.29 2.95 M 139.75 M
VZ Verizon Communications Inc 26.2924 190.9 B 0.4083 1.58 12.02 M 316.11 M
QCOM Qualcomm Inc 40.7209 183.47 B 0.4156 1.03 9.27 M 377.28 M
TMUS T-Mobile US 39.7188 178.71 B 1.3076 3.4 4.56 M 181.28 M
ISRG Intuitive Surg Inc 57.0855 162.71 B 0.3545 0.62 1.72 M 98.29 M
IBKR Interactive Brokers 9.656 132.16 B 0.1619 1.71 1.24 M 11.99 M
SBUX Starbucks Corporation 45.7864 124.77 B 0.4988 1.1 6.74 M 308.66 M
BKNG Booking Holdings Inc 51.7846 121.59 B 1.2553 2.48 18.02 M 933.42 M
ADP Automatic Data Processing, Inc. 62.7068 119.24 B 0.8982 1.45 1.71 M 107 M
STX Seagate Technology 29.9771 116.19 B 0.1726 0.58 3.27 M 98.1 M
CME CME Group Inc 61.9934 109 B 0.5208 0.85 1.35 M 83.62 M
REGN Regeneron Pharmaceuticals 537.8166 95.17 B 9.9825 1.89 464.5 K 249.82 M
CSX CSX Corp 8.2204 93.51 B 0.1423 1.76 19.83 M 163.04 M
ADBE Adobe Systems Inc 79.53 92.36 B 1.07 1.36 3.44 M 273.29 M
CDNS Cadence Design Systems, Inc. 21.14 92.34 B 0.47 2.27 1.52 M 32.21 M
FTNT Fortinet Inc 8.946 89.98 B 0.152 1.73 5.07 M 45.34 M
SNPS Synopsys Inc 48.05 89.49 B 0.37 0.78 766.15 K 36.81 M
CTAS Cintas Corp 19.3284 88.61 B 0.2703 1.42 1.96 M 37.85 M
CMCSA Comcast Corporation 20.5607 87.04 B 0.3203 1.58 18.39 M 378.17 M
MDLZ Mondelez Intl Inc 33.6574 84.1 B 0.5559 1.68 19.71 M 663.36 M
MELI MercadoLibre Inc 107.275 77.7 B 2.082 1.98 591.34 K 63.44 M
HON Honeywell International Inc. Common Stock 72.4624 72.58 B 0.7945 1.11 3.34 M 241.76 M
ORLY O'Reilly Automotive 16.6261 72.25 B 0.3414 2.1 10.44 M 173.52 M
KMB Kimberly-Clark Corp 73.7025 68.68 B 1.2977 1.79 1.38 M 101.82 M
MPWR Monolithic Power Sys 46.5535 67.69 B 0.5099 1.11 236.7 K 11.02 M
FAST Fastenal Company 7.3189 62.61 B 0.0889 1.23 7.19 M 52.66 M
NDAQ Nasdaq Inc 14.571 60.65 B 0.1014 0.7 2.8 M 40.79 M
GRMN Garmin Ltd 26.9107 56.23 B 0.2457 0.92 1.08 M 29.14 M
IDXX Idexx Laboratories 76.94 55.67 B 1.24 1.64 370.55 K 28.51 M
PCAR Paccar Inc 25.9445 55.67 B 0.5388 2.12 3.15 M 81.75 M
ADSK Autodesk Inc 46.62 55.04 B 0.47 1.02 2.53 M 117.74 M
MSTR Strategy 20.795 53.16 B 0.70 3.48 876.79 K 18.23 M
EBAY Ebay Inc 23.0439 53.11 B 0.204 0.89 12.32 M 283.82 M
XEL XCEL Energy Inc 23.9211 51.46 B 0.195 0.82 4.57 M 109.3 M
KDP Keurig Dr Pepper Inc 9.6519 50.27 B 0.0754 0.79 1.05 M 10.12 M
FANG Diamondback Energy 51.2718 49.74 B 0.7533 1.49 645.2 K 33.08 M
FITB Fifth Third Bancorp 13.8254 49.12 B 0.1379 1.01 6.21 M 85.8 M
EXC Exelon Corp 14.9941 47.24 B 0.1623 1.09 7.26 M 108.91 M
ROP Roper Industries 150.8262 46.71 B 1.7846 1.2 324.56 K 48.95 M
NTRA Natera Inc 16.52 46.46 B 0.51 3.19 98.42 K 1.63 M
WDAY Workday Inc 70.67 45.84 B 0.80 1.14 1.33 M 93.72 M
COHR Coherent Inc 16.67 44.35 B 0.19 1.15 192.6 K 3.21 M
PAYX Paychex Inc 33.3627 40.85 B 0.479 1.46 1.97 M 65.8 M
TTWO Take-Two Interactive Software 29.49 38.78 B 0.45 1.55 608.07 K 17.93 M
NBIS Nebius Group N.V. 12.24 38.45 B 0.19 1.58 3.71 M 45.47 M
TER Teradyne Inc 17.7826 38.41 B 0.9749 5.8 3.62 M 64.44 M
JD Jd.com Inc ADR 22.7176 38.33 B 0.7003 3.18 9.32 M 211.74 M
BIIB Biogen Inc 319.86 37.67 B 3.63 1.15 2.06 M 659.04 M
ODFL Old Dominion Freight Line Inc 21.8356 35.21 B 0.37 1.72 1.12 M 24.47 M
ACGL Arch Capital Grp Ltd 22.2574 35.2 B 0.1269 0.57 941.7 K 20.96 M
NTAP Netapp Inc 24.5603 34.58 B 0.8011 3.37 3.79 M 93.09 M
FISV Fiserv Inc 42.677 33.8 B 0.7334 1.75 2.62 M 111.85 M
NTRS Northern Trust Corp 53.4178 32.18 B 0.5811 1.1 715.7 K 38.23 M
HBAN Huntington Bcshs 7.0873 32.08 B 0.0907 1.3 5.69 M 40.36 M
RYAAY Ryanair Hlds Plc ADR 30.9195 31.98 B 0.3284 1.07 1.45 M 44.8 M
EXPE Expedia Group Inc 112.4202 30.75 B 2.9138 2.66 1.46 M 164.57 M
DXCM Dexcom 24.18 30.24 B 0.2475 1.03 2.13 M 51.55 M
WTW Weight Watchers International, Inc 96.1554 30.16 B 0.6555 0.69 617.33 K 59.36 M
CPRT Copart Inc 4.40 30.06 B 0.06 1.38 4.17 M 18.35 M
KHC Kraft Heinz Company 47.0368 28.91 B 0.5241 1.13 3.39 M 159.61 M
FLEX Flextronics Intl Ltd 7.972 28.88 B 0.1091 1.39 1.94 M 15.44 M
CINF Cincinnati Financial 40.078 28.58 B 0.442 1.12 613.7 K 24.6 M
ULTA Ulta Beauty Inc 164.06 28.44 B 1.06 0.65 767.3 K 125.88 M
CTSH Cognizant Tech Sol 55.3673 28.43 B 0.6086 1.11 4.73 M 261.78 M
TCOM Trip.com Group Ltd ADR 33.2982 27.73 B 0.5125 1.56 2.6 M 86.63 M
VRSN Verisign Inc 69.2954 27.43 B 0.9284 1.36 771.1 K 53.43 M
ON On Semiconductor 10.23 26.9 B 0.15 1.49 2.37 M 24.23 M
FWONA Liberty Media F1 Series A 25.5311 26.18 B 0.1827 0.72 831.36 K 21.23 M
VRSK Verisk Analytics Inc 70.3752 26.11 B 0.6196 0.89 801.9 K 56.43 M
DLTR Dollar Tree Inc 66.24 25.75 B 0.90 1.38 3.26 M 216.1 M
CASY Casey's General Stor 101.9751 25.58 B 1.1369 1.13 301.1 K 30.7 M
INSM Insmed Inc 25.36 25.47 B 0.20 0.79 445.98 K 11.31 M
INCY Incyte Corp 131.47 24.85 B 3.26 2.54 1.23 M 161.73 M
UTHR United Therapeutic 154.91 24.81 B 1.30 0.85 423.32 K 65.58 M
AXON Axon Enterprise Inc 24.14 24.69 B 0.27 1.13 754.3 K 18.21 M
PFG Principal Financial Group Inc 33.3886 24.51 B 0.9962 3.08 1.62 M 54.1 M
EXPD Expeditors Intl 43.1424 24.48 B 0.49 1.15 1.26 M 54.4 M
LPLA Lpl Financial Hld 35.3377 23.79 B 0.4193 1.2 377.2 K 13.33 M
TROW T Rowe Price Group 48.3952 23.64 B 0.2524 0.52 1.9 M 91.96 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 15.9593 2.02 T 0.2739 1.75 11.47 M 183.05 M
LLY Eli Lilly and Company 69.3346 1.26 T 0.8943 1.31 3.53 M 244.93 M
BRK-B Berkshire Hathaway Inc (Class B) 132.26 1.23 T 1.36 1.04 3.19 M 421.86 M
BRK-A Berkshire Hathaway Inc (Class A) 199305.0469 1.22 T 1707.0469 0.86 158 31.49 M
JPM JP Morgan Chase & Company 47.9481 908.43 B 0.9049 1.92 14.02 M 672.4 M
V Visa Inc 65.4833 789.02 B 0.4644 0.71 6.96 M 455.93 M
JNJ Johnson & Johnson 70.6663 679.13 B 0.8085 1.16 7.03 M 496.83 M
XOM Exxon Mobil Corporation 50.4139 671.97 B 0.2561 0.51 11.98 M 603.95 M
MA Mastercard Inc 86.4556 571.33 B 1.0982 1.29 4.67 M 403.77 M
KO Coca-Cola Company 27.712 413.11 B 0.2879 1.05 13.02 M 360.8 M
CVX Chevron Corp 49.2205 411.23 B 0.893 1.85 11.68 M 574.8 M
PG Procter & Gamble Company 54.6569 390.13 B 1.0939 2.04 11.04 M 603.61 M
ORCL Oracle Corporation 33.1254 373.47 B 0.375 1.15 14.88 M 492.84 M
MRK Merck & Company 36.9179 366.73 B 0.8342 2.31 12.36 M 456.24 M
UNH Unitedhealth Group Inc 101.8253 356.28 B 1.8918 1.89 3.07 M 312.82 M
HD Home Depot 90.5391 352.6 B 1.13 1.26 4.99 M 452.15 M
BAC Bank of America Corporation 12.9879 348.81 B 0.2787 2.19 62.33 M 809.5 M
GE General Electric Company 105.2501 348.14 B 2.2049 2.14 9.67 M 1.02 B
NVS Novartis Ag ADR 57.6613 309.15 B 0.4547 0.79 1.18 M 68.22 M
HSBC HSBC Holdings Plc ADR 22.2177 308.53 B 0.2324 1.06 2.22 M 49.25 M
PM Philip Morris International Inc 47.5578 301 B 0.8592 1.84 4.03 M 191.45 M
MS Morgan Stanley 25.6498 292.81 B 0.5711 2.28 8.78 M 225.12 M
RY Royal Bank of Canada 36.5493 282.66 B 0.3441 0.95 878 K 32.09 M
SHEL Royal Dutch Shell Plc ADR 50.29 280.18 B 0.37 0.74 2.69 M 135.25 M
CAT Caterpillar Inc 57.4732 274.04 B 1.3948 2.49 5.11 M 293.65 M
SAP SAP Ag ADR 56.2464 274.03 B 0.9166 1.66 1.59 M 89.65 M
TMO Thermo Fisher Scientific Inc 121.3013 267.38 B 2.8412 2.4 2.12 M 257.77 M
RTX Raytheon Technologies 45.9073 264.91 B 0.421 0.93 6.53 M 299.64 M
BABA Alibaba Group Holding ADR 62.9477 262.16 B 2.184 3.59 29.04 M 1.83 B
GS Goldman Sachs Group 151.4297 261.39 B 2.8355 1.91 3.09 M 468.34 M
TM Toyota Motor Corp Ltd 92.6826 257.37 B 2.7892 3.1 442.54 K 41.02 M
WFC Wells Fargo & Company 39.6205 256.63 B 0.5187 1.33 14.31 M 566.79 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.2248 244.25 B 0.0602 1.45 1.47 M 6.23 M
IBM International Business Machines 90.8677 232.6 B 1.158 1.29 2.84 M 258.25 M
AXP American Express Company 65.6569 217.47 B 1.1673 1.81 5.47 M 359.39 M
TD Toronto Dominion Bank 25.2057 202.89 B 0.1732 0.69 1.1 M 27.69 M
C Citigroup Inc 38.4245 201.88 B 0.7538 2 17.86 M 686.22 M
APH Amphenol Corp 11.8398 199.29 B 0.1744 1.5 4.81 M 56.92 M
MCD McDonald's Corporation 75.946 199.16 B 0.9436 1.26 5.14 M 390.56 M
TTE Totalenergies Se ADR 20.6614 193.21 B 0.6709 3.36 2.74 M 56.61 M
ABT Abbott Laboratories 35.6732 191.4 B 0.5212 1.48 5.11 M 182.13 M
BLK Blackrock Inc 237.2301 187.58 B 5.2701 2.27 951.2 K 225.65 M
DE Deere & Company 67.6583 186.39 B 1.4378 2.17 3.47 M 234.76 M
WELL Welltower Inc 42.8532 181.46 B 0.3023 0.71 1.54 M 66.07 M
SAN Banco Santander ADR 3.6681 179.65 B 0.0449 1.24 4.29 M 15.72 M
CRM Salesforce.com Inc 70.2388 176.9 B 1.36 1.97 4.28 M 300.37 M
UNP Union Pacific Corp 69.5102 176.45 B 1.7777 2.62 5.07 M 352.44 M
BUD Anheuser-Busch Inbev S.A. ADR 88.4013 167.55 B 1.3419 1.54 3.16 M 279 M
PFE Pfizer Inc 19.6254 166.61 B 0.2722 1.41 22.05 M 432.81 M
DHR Danaher Corp 35.9635 165.29 B 0.6631 1.88 5.06 M 182.01 M
COP ConocoPhillips 34.2631 161.54 B 0.3696 1.09 6.68 M 228.82 M
SCHW The Charles Schwab Corp 26.9418 160.36 B 0.5158 1.95 9.96 M 268.21 M
BX Blackstone Inc 20.2445 154.27 B 0.3968 2 4.35 M 88.15 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.1624 152.29 B 0.0648 1.27 1.32 M 6.81 M
ACN Accenture Plc 81.283 150.27 B 1.4314 1.79 2.09 M 169.95 M
T American Telephone and Telegraph Inc. 13.7527 146.86 B 0.1297 0.95 22.37 M 307.67 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.8856 145.42 B 0.0495 1.02 1.54 M 7.54 M
UL Unilever Plc ADR 32.0802 143.44 B 0.3149 0.99 1.38 M 44.17 M
ETN Eaton Corp 42.6708 139.59 B 0.8115 1.94 3.46 M 147.7 M
CB Chubb Ltd 81.9451 138.87 B 0.8817 1.09 1.94 M 158.69 M
BA Boeing Company 121.4873 136.6 B 1.6668 1.39 3.76 M 457.01 M
SPGI S&P Global Inc 85.822 136.57 B 1.9082 2.27 1.09 M 93.28 M
LMT Lockheed Martin Corp 157.0833 135.87 B 1.3906 0.89 1.25 M 196.94 M
PGR Progressive Corp 22.5047 131.82 B 0.2944 1.33 2.68 M 60.39 M
MDT Medtronic Inc 52.9792 131.48 B 0.9091 1.75 6.39 M 338.64 M
LOW Lowe's Companies 57.2803 130.22 B 1.0641 1.89 5.8 M 332.16 M
NEM Newmont Mining Corp 12.4877 130.07 B 0.0625 0.5 6.66 M 83.18 M
BTI British American Tobacco Industries ADR 26.7836 129.11 B 0.3526 1.33 414.6 K 11.1 M
BMY Bristol-Myers Squibb Company 41.7531 127.02 B 0.6393 1.55 7.19 M 300.2 M
PLD Prologis Inc 27.5381 126.93 B 0.394 1.45 3.58 M 98.66 M
MO Altria Group 30.0229 126.11 B 0.9211 3.17 10.67 M 320.21 M
SYK Stryker Corp 88.3467 124 B 0.9644 1.1 945.8 K 83.56 M
IBN Icici Bank Ltd ADR 7.1409 123.69 B 0.0589 0.83 9.87 M 70.51 M
MCK Mckesson Corp 184.9646 122.31 B 3.5072 1.93 1.54 M 284.55 M
BMO Bank of Montreal 33.4767 121 B 0.2164 0.65 809.4 K 27.1 M
PH Parker-Hannifin Corp 91.2484 120.64 B 2.7247 3.08 1.45 M 132.57 M
COF Capital One Financial Corp 63.1707 119.45 B 0.4963 0.79 3.33 M 210.25 M
BP BP Plc ADR 16.8608 114.85 B 0.2331 1.4 5.62 M 94.69 M
CVS CVS Corp 73.8569 109.08 B 1.0468 1.44 3.55 M 261.89 M
NOW Servicenow Inc 74.26 106.66 B 0.70 0.95 827.4 K 61.44 M
MPC Marathon Petroleum Corp 34.0974 106.16 B 0.5268 1.57 3.76 M 128.05 M
CM Canadian Imperial Bank of Commerce 18.5438 106.07 B 0.1278 0.69 383.8 K 7.12 M
HCA Hca Holdings Inc 79.6745 105.47 B 0.7982 1.01 1.85 M 147.74 M
GSK Glaxosmithkline Plc ADR 23.9109 103.31 B 0.1553 0.65 4.48 M 107.18 M
GLW Corning Inc 13.7012 99.88 B 0.3116 2.33 7.82 M 107.19 M
VLO Valero Energy Corp 40.6407 99.49 B 0.4697 1.17 5.84 M 237.36 M
CNQ Canadian Natural Resources 5.8383 99.03 B 0.05 0.86 6.92 M 40.39 M
PSX Phillips 66 53.5971 98.7 B 0.6766 1.28 4.05 M 217.28 M
GD General Dynamics Corp 112.1781 97.84 B 0.9019 0.81 1.12 M 126.17 M
MMM 3M Company 85.391 97.47 B 1.6591 1.98 3.22 M 274.81 M
EQNR Equinor ASA ADR 8.1931 97.33 B 0.1797 2.24 2.56 M 20.95 M
BN Brookfield Corporation 9.341 95.92 B 0.0818 0.88 4.57 M 42.72 M
USB U.S. Bancorp 28.5973 94.96 B 0.7354 2.64 11.63 M 332.62 M
EMR Emerson Electric Company 35.2053 94.95 B 0.6081 1.76 2.36 M 83.01 M
UPS United Parcel Service 68.2825 94.48 B 2.3844 3.62 5.21 M 355.53 M
ING ING Groep N.V. ADR 8.4562 94.32 B 0.146 1.76 1.89 M 15.99 M
WM Waste Management 41.182 94.08 B 0.2135 0.52 2.95 M 121.32 M
TT Trane Technologies Plc 36.9224 92.06 B 0.9936 2.77 4.1 M 151.38 M
PNC PNC Bank 65.2049 91.77 B 0.9288 1.45 2.27 M 148.18 M
KKR KKR & Co. LP 15.3049 90.6 B 0.397 2.66 1.49 M 22.85 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HMMC Hemlo Mining Corp. 13.50 2.25 20 3 40.5
BRAG Bragg Gaming Group Inc 3.95 0.60 17.91 3.5 K 13.83 K
PTM Platinum Group Metals Ltd 38.00 4.00 11.76 990 37.62 K
IVQ Invesque Inc CAD 13.1292 1.0941 9.09 400 5.25 K
IVQ-U Invesque Inc 10.5353 0.8779 9.09 400 4.21 K
PIF Polaris Infrastructure Inc 5.3994 0.408 8.17 203.4 K 1.1 M
LNR Linamar Corp 62.4802 4.4292 7.63 282.73 K 17.66 M
EFR Energy Fuels Inc 4.25 0.28 7.05 31.4 K 133.45 K
WEED Canopy Growth Corp 17.00 1.10 6.92 16.83 K 286.11 K
BPO-PW Brookfield Office Properties Inc Pref W 4.8289 0.3093 6.84 2.9 K 14 K
PDV Prime Dividend Corp Cl A 3.9679 0.2472 6.64 352 1.4 K
OBE Obsidian Energy Ltd 4.90 0.28 6.06 2.5 M 12.24 M
CJ Cardinal Energy Ltd 4.5218 0.2484 5.81 1.44 M 6.5 M
BU Burcon Nutrascience Corp 42.1836 2.3159 5.81 1.48 K 62.22 K
KEL Kelt Exploration Ltd 5.60 0.28 5.26 757 K 4.24 M
PSI Pason Systems Inc 12.4592 0.6097 5.15 97.19 K 1.21 M
CMG Computer Modelling Group Ltd 8.4238 0.409 5.1 160.7 K 1.35 M
MAL Magellan Aero 13.0844 0.6268 5.03 23.08 K 302.01 K
TCL-B Transcontinental Inc 10.8071 0.5136 4.99 1.05 K 11.4 K
TPX-B Molson Coors Canada Inc 74.1042 3.437 4.86 13 K 963.13 K
HBM Hudbay Minerals Inc 6.4508 0.2915 4.73 1.13 M 7.26 M
TCL-A Transcontinental Inc 10.7952 0.4852 4.71 435.94 K 4.71 M
BDI Black Diamond Group Ltd 7.3635 0.3121 4.43 361.01 K 2.66 M
PD Precision Drilling Corp 111.80 4.60 4.29 1.06 M 118.23 M
EQB EQB Inc 23.3321 0.9381 4.19 36.4 K 849.29 K
CTC Canadian Tire Corp Ltd 180.8173 7.2327 4.17 175 31.64 K
CRRX Carerx Corp 5.1166 0.1968 4 1.42 K 7.24 K
WRG Western Energy Services Corp 597.60 22.80 3.97 358 213.94 K
EDV Endeavour Mining Corp 4.8413 0.1641 3.51 95.77 K 463.65 K
AG First Majestic Silver Corp 3.8976 0.1283 3.4 441.03 K 1.72 M
SHOP Shopify Inc 3.722 0.122 3.39 107 K 398.25 K
FTS Fortis Inc 24.1296 0.7861 3.37 913.36 K 22.04 M
CU Canadian Utilities Ltd Cl A NV 21.5042 0.6968 3.35 600.11 K 12.9 M
FRU Freehold Royalties Ltd 5.2487 0.1699 3.35 302.07 K 1.59 M
FTT Finning Intl 15.9288 0.4929 3.19 761.74 K 12.13 M
MRD Melcor Dev 10.4123 0.3167 3.14 2 K 20.82 K
WPM Wheaton Precious Metals Corp 13.2014 0.399 3.12 1.63 M 21.56 M
POU Paramount Resources Ltd 4.3418 0.1293 3.07 497.36 K 2.16 M
TOU Tourmaline Oil Corp 20.0693 0.5894 3.03 756 K 15.17 M
PGIC Premium Global Income Split Corp 39.8803 1.1394 2.94 31 1.24 K
CSU Constellation Software Inc 493.9207 13.9902 2.92 31.04 K 15.33 M
WPK Winpak Ltd 32.289 0.9081 2.89 29.72 K 959.5 K
NPI Northland Power Inc 8.9251 0.2389 2.75 360.93 K 3.22 M
ACO-X ATCO Ltd 25.2837 0.6683 2.71 126.71 K 3.2 M
DRT Dirtt Environmental Solutions Ltd 4.9912 0.1318 2.71 147.37 K 735.56 K
KXS Kinaxis Inc 38.20 1.00 2.69 62.2 K 2.38 M
OTEX Open Text Corp 24.4198 0.637 2.68 848.4 K 20.72 M
ENGH Enghouse Systems Ltd 21.1627 0.533 2.58 153.53 K 3.25 M
PSK Prairiesky Royalty Ltd 8.5653 0.213 2.55 924.5 K 7.92 M
CPX Capital Power Corp 10.2058 0.2455 2.46 279.54 K 2.85 M
BHC Bausch Health Companies Inc 302.53 7.19 2.43 428.28 K 129.57 M
MX Methanex Corp 39.1453 0.9248 2.42 165.94 K 6.5 M
EMA Emera Incorporated 25.1804 0.5897 2.4 902.66 K 22.73 M
DOL Dollarama Inc 27.9627 0.6428 2.35 1.71 M 47.86 M
CP Canadian Pacific Kansas City Ltd 35.2277 0.8056 2.34 2.3 M 81.15 M
MRE Martinrea International Inc 9.5722 0.2176 2.33 78.55 K 751.87 K
AQN Algonquin Power and Utilities Corp 5.4135 0.1193 2.25 457.1 K 2.47 M
FFH Fairfax Financial Holdings Ltd 474.3674 10.1326 2.18 40.78 K 19.35 M
ADEN Adentra Inc 14.476 0.3082 2.18 10.3 K 149.1 K
KEI Kolibri Global Energy Inc 4.70 0.10 2.17 10.89 K 51.18 K
TFII Tfi International Inc 19.1148 0.3955 2.11 157.22 K 3.01 M
TOT Total Energy Services Inc 11.2775 0.2292 2.07 56.44 K 636.51 K
CCL-B CCL Industries Inc 32.1859 0.6537 2.07 260.12 K 8.37 M
WFC Wall Financial 5.5106 0.1103 2.04 1 K 5.51 K
LNF Leons Furniture 9.1286 0.1826 2.04 2.5 K 22.82 K
CTC-A Canadian Tire Corporation Limited 85.6616 1.7131 2.04 317.9 K 27.23 M
CSE-PA Capstone Infrastructure Corp 4.8893 0.0959 2 3.8 K 18.57 K
X TMX Group Ltd 7.299 0.1366 1.91 164.93 K 1.2 M
CNR Canadian National Railway Co. 60.9356 1.1135 1.86 1.38 M 84.3 M
AP-UN Allied Properties Real Estate Investment Trust 18.3728 0.3281 1.82 103.1 K 1.89 M
CGI CDN General Inv 13.336 0.2378 1.82 8.97 K 119.68 K
RBA Rb Global Inc 28.2525 0.5027 1.81 423.74 K 11.97 M
CEU Ces Energy Solutions Corp 5.6079 0.0983 1.78 291 K 1.63 M
TA Transalta Corp 4.5497 0.0794 1.78 1.39 M 6.3 M
ATRL Atkinsrealis Group Inc 35.0013 0.6033 1.75 700.51 K 24.52 M
NFI Nfi Group Inc. 14.6599 0.2525 1.75 79.52 K 1.17 M
RAY Stingray Group Inc. 4.797 0.0811 1.72 7.4 K 35.5 K
ACQ Autocanada Inc 24.4311 0.4127 1.72 54.41 K 1.33 M
IAG IA Financial Corp Inc 28.5528 0.4514 1.61 339.1 K 9.68 M
MG Magna International Inc 43.8057 0.6879 1.6 693.16 K 30.36 M
RCI-B Rogers Communications Inc 30.3479 0.466 1.56 1.25 M 37.79 M
FSV Firstservice Corp 39.3413 0.5837 1.51 38.3 K 1.51 M
GUD Knight Therapeutics Inc 7.47 0.11 1.49 142.6 K 1.07 M
AOV Amotiv Limited 7.47 0.11 1.49 142.55 K 1.06 M
MFC Manulife Fin 12.701 0.1854 1.48 3.52 M 44.72 M
ESP Brompton Energy Split Corp. Class A Shares 4.6861 0.0683 1.48 3.71 K 17.41 K
XTD-PA TDb Split Corp Pref A 5.7957 0.0844 1.48 700 4.06 K
BDT Bird Construction Inc 7.3957 0.1077 1.48 89.5 K 661.92 K
ACB Aurora Cannabis Inc 41.40 0.60 1.47 204 8.45 K
SIA Sienna Senior Living Inc 8.7418 0.1251 1.45 45.89 K 401.15 K
BB Blackberry Ltd 9.92 0.14 1.43 2.19 M 21.77 M
WJX Wajax Corp 11.941 0.1612 1.37 34.48 K 411.7 K
RCI-A Rogers Communications Inc 31.2433 0.4217 1.37 27.02 K 844.35 K
BRF-PB Brookfield Renewable Power Preferred Equity Inc Pref B 6.3462 0.0848 1.35 8.3 K 52.67 K
CFW Calfrac Well Services Ltd 189.00 2.50 1.34 11.45 K 2.16 M
SIS Savaria Corp 3.9814 0.0515 1.31 29 K 115.46 K
XTC Exco Tech 9.4029 0.1193 1.29 22.18 K 208.57 K
MEQ Mainstreet Eq J 31.5751 0.399 1.28 2.4 K 75.78 K
CCO Cameco Corp 16.4459 0.2076 1.28 1.01 M 16.65 M
BN-PM Brookfield Corporation 11.75 0.1475 1.27 3.52 K 41.36 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 8.79 83.6 B 0.15 1.74 74.95 K 658.81 K
MBGAF Mercedes-Benz Group AG 60.6432 44.77 B 1.0321 1.73 43.6 K 2.64 M
BRDCY Bridgestone Corporation 14.1468 33.47 B 0.3755 2.73 85.92 K 1.22 M
HOS Hornbeck Offshore Services, Inc 6.20 1.74 B 0.16 2.65 690.84 K 4.28 M
HIPH American Premium Water Corporation 125.00 28.08 M 45.00 56.25 2 250
ELCO Elcom International Inc 11.50 16.57 M 0.25 2.22 300 3.45 K
ORBT Orbit International Corporation 3.0983 8.56 M 0.2027 7 887 2.75 K
CGAC Code Green Apparel Corp 20.00 1.09 M 1.00 5.26 32 640
ZRFY Zerify Inc 4.00 497.56 K 0.50 14.29 121 484
TGHI Touchpoint Group Holdings Inc 205.50 344.25 K 1.50 0.74 663 136.25 K
ERINQ Erin Energy Corporation 4.16 21.53 K 0.07 1.71 97.87 K 407.14 K
CBRI CMTSU Liquidation Inc 3.23 8.16 K 0.07 2.22 88.13 K 284.65 K
SGMD Sugarmade Inc 16.00 6.6 K 10.98 218.73 28 448
CGIP Celadon Group Inc 17.6791 5.66 K 0.1476 0.84 465.83 K 8.24 M
GPHBF G6 Materials Corp 5.11 1.99 K 0.16 3.23 1.05 K 5.37 K
EMWPF Eros Media World Plc 643.20 1.9 K 14.40 2.29 13.57 K 8.73 M
SIMPQ Simply Inc 312.50 1.55 K 12.50 4.17 264 82.5 K
SYNE Synthesis Energy Systems Inc 60.80 157 1.28 2.15 758 46.09 K
PZOO Pazoo Inc 132.50 10.00 8.16 104 13.78 K
ESINQ ITT Educational Services Inc 3.63 0.13 3.71 203.4 K 738.35 K
SRSCQ Sears Canada Inc 6.35 0.17 2.75 213.06 K 1.35 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
OPW Opawica Explorations Inc 6.00 2.00 50 114 684
LXM Lux Metals Corp. 14.00 4.00 40 100 1.4 K
AVN Avanti Energy Inc 6.25 0.75 13.64 450 2.81 K
ANDC Andina Copper Corporation 5.625 0.625 12.5 200 1.12 K
KIP Kiplin Metals Inc 25.65 2.025 8.57 150.84 K 3.87 M
CTEK CLEANTEK Industries Inc 25.2941 1.7647 7.5 179 4.53 K
EPO-H Encanto Potash Corp 4.00 0.25 6.67 23.56 K 94.24 K
ENDR Enduro Metals Corporation 3.30 0.20 6.45 2.6 K 8.58 K
PE Pure Energy Minerals Limited 4.80 0.24 5.26 54.9 K 263.52 K
MPH Medicure Inc 3.34 0.14 4.37 42.83 K 143.04 K
CNS Contagious Gaming Inc 3.10 0.10 3.33 59 K 182.9 K
GBU Gabriel Resources Ltd 3.15 0.10 3.28 101.72 K 320.43 K
NEXM NexMetals Mining Corp. 34.00 1.00 3.03 78 2.65 K
© 2026 - CastFwd Corp.