Gainer Valuations for 5 November 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 5 November 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 59.4209 36.81 B 0.4171 0.71 322.5 K 19.16 M
SEB Seaboard Corporation 3320.698 3.62 B 66.5415 2.04 100 332.07 K
NHC National Healthcare Corp 49.905 3.29 B 0.2607 0.53 16.2 K 808.46 K
PRK Park National Corp 63.2769 3.26 B 1.2909 2.08 25.8 K 1.63 M
NOG Northern Oil and Gas 46.788 2.44 B 2.1047 4.71 200.19 K 9.37 M
CET Central Securities Corp 12.9592 1.68 B 0.1254 0.98 67 K 868.27 K
TMP Tompkinstrustco 41.2832 1.45 B 0.6404 1.58 16.6 K 685.3 K
USAS Americas Silver Corp 3.60 1.11 B 0.30 9.09 657 2.37 K
BHB Bar Harbor Bankshares 16.4777 698.47 M 0.3491 2.16 17.55 K 289.18 K
GENC Gencor Industries IN 6.5267 251.53 M 0.1089 1.7 10.86 K 70.89 K
NEN New England Realty Associates 37.6226 156.05 M 0.5227 1.41 300 11.29 K
ESP Espey Mfg. & Electronics 17.6483 147.09 M 0.3822 2.21 1 K 17.65 K
CATX Perspective Therapeutics Inc 14.90 97.67 M 0.20 1.36 24.51 K 365.2 K
MHH Mastech Holdings Inc 4.145 77.23 M 0.09 2.22 6.28 K 26.04 K
CVU CPI Aerostructures 9.60 61.35 M 1.20 14.29 54.22 K 520.47 K
GRF Eagle Capital Growth Fund 4.177 41.43 M 0.037 0.89 1.6 K 6.68 K
FSP Franklin Street Properties 6.1127 40.53 M 0.0697 1.15 305.5 K 1.87 M
XTNT Xtant Medical Holdings Inc 36.84 39.06 M 1.44 4.07 391 14.4 K
CPHI China Pharma Holdings 20.00 24.3 M 1.00 5.26 258 5.16 K
UUU Universal Security Instruments 4.1091 16.02 M 0.0253 0.62 400 1.64 K
PLAG Planet Green Holdings Corp 285.00 5.18 M 2.50 0.88 8 2.28 K
AMBO Ambow Education Holding Ltd ADR 46.00 4.23 M 1.00 2.22 88 4.05 K
OPTT Ocean Power Tech Inc 51.00 3.75 M 0.60 1.19 4.41 K 224.76 K
PW Power REIT 4.50 2.52 M 0.0599 1.35 1.21 K 5.43 K
PCG-P-H Pacific Gas & Electric Company. 4.50% 1st Preferred Stock 21.2677 0.2774 1.32 157 3.34 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 23.4379 0.272 1.17 1.17 K 27.42 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DC Class III Milk 15.41 0.16 1.05 219 3.37 K
CB Cash-settled Butter 260.00 2.66 1.03 31 8.06 K
CC Cocoa 3263.00 28.00 0.87 18.19 K 59.34 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 37.7217 3.54 T 0.2658 0.71 45.49 M 1.72 B
AMZN Amazon.com Inc 32.7825 2.89 T 0.735 2.29 94.48 M 3.1 B
META Meta Platforms Inc 107.9132 1.64 T 4.7825 4.64 63.23 M 6.82 B
AZN Astrazeneca Plc ADR 45.6822 293.73 B 0.5478 1.21 1.21 M 55.48 M
TXN Texas Instruments 43.0614 270.37 B 0.3376 0.79 5.77 M 248.4 M
TMUS T-Mobile US 37.9209 178.71 B 0.5577 1.49 6.71 M 254.41 M
MRVL Marvell Technology Inc 7.9391 139.1 B 0.073 0.93 4.91 M 38.95 M
IBKR Interactive Brokers 10.453 132.16 B 0.0573 0.55 1.34 M 14.01 M
SBUX Starbucks Corporation 50.1068 124.77 B 0.2575 0.52 6.14 M 307.91 M
SNY Sanofi-Aventis S.A. ADR 33.8282 115.3 B 0.1878 0.56 957.4 K 32.39 M
CMCSA Comcast Corporation 22.3362 87.04 B 0.1265 0.57 20.17 M 450.45 M
MELI MercadoLibre Inc 115.5642 77.7 B 9.3599 8.81 2.21 M 254.91 M
FAST Fastenal Company 7.8585 62.61 B 0.1925 2.51 14.12 M 110.98 M
NDAQ Nasdaq Inc 16.5118 60.65 B 0.1295 0.79 2.32 M 38.25 M
GRMN Garmin Ltd 27.70 56.23 B 0.4319 1.58 1.34 M 37.21 M
PCAR Paccar Inc 23.8117 55.67 B 0.3206 1.36 2.98 M 71.01 M
ADSK Autodesk Inc 63.49 55.04 B 5.66 9.79 12.56 M 797.57 M
LITE Lumentum Hld 16.35 54.06 B 0.29 1.81 462.23 K 7.56 M
CCEP Coca-Cola Europacific Partners Plc 24.4335 51.56 B 0.4959 2.07 2.14 M 52.38 M
FANG Diamondback Energy 59.2585 49.74 B 0.7764 1.33 991.5 K 58.75 M
FITB Fifth Third Bancorp 13.7666 49.12 B 0.2362 1.75 7.31 M 100.63 M
COHR Coherent Inc 18.35 44.35 B 0.24 1.33 145.4 K 2.67 M
PAYX Paychex Inc 38.4399 40.85 B 0.5267 1.39 2.89 M 110.93 M
ODFL Old Dominion Freight Line Inc 20.6552 35.21 B 0.1309 0.64 2.26 M 46.75 M
NTAP Netapp Inc 26.2447 34.58 B 0.2916 1.12 3.31 M 86.86 M
NTRS Northern Trust Corp 55.2967 32.18 B 0.8376 1.54 1.47 M 81.29 M
HBAN Huntington Bcshs 7.34 32.08 B 0.0842 1.16 8.48 M 62.24 M
RYAAY Ryanair Hlds Plc ADR 31.6264 31.98 B 0.2477 0.79 672.93 K 21.28 M
EXPE Expedia Group Inc 129.9034 30.75 B 2.9706 2.34 8.75 M 1.14 B
WTW Weight Watchers International, Inc 103.1388 30.16 B 0.6833 0.67 189.13 K 19.51 M
CPRT Copart Inc 4.63 30.06 B 0.05 1.09 5.22 M 24.17 M
ULTA Ulta Beauty Inc 172.53 28.44 B 2.41 1.42 439.9 K 75.9 M
CTSH Cognizant Tech Sol 59.2484 28.43 B 0.3087 0.52 3.17 M 188.11 M
TCOM Trip.com Group Ltd ADR 49.2009 27.73 B 1.2091 2.52 5.52 M 271.38 M
BIDU Baidu Inc ADR 198.91 27.58 B 0.99 0.5 3.94 M 784.02 M
DLTR Dollar Tree Inc 67.71 25.75 B 0.55 0.82 1.17 M 79.11 M
CASY Casey's General Stor 104.1759 25.58 B 1.1208 1.09 269.38 K 28.06 M
FCNCA First Citizens Bancs 249.8955 25.45 B 4.6826 1.91 17.9 K 4.47 M
UTHR United Therapeutic 152.06 24.81 B 1.06 0.7 723.46 K 110.01 M
TROW T Rowe Price Group 52.2968 23.64 B 0.3274 0.63 831.2 K 43.47 M
ALNY Alnylam Pharmaceuticals 98.77 20.98 B 0.69 0.7 905.3 K 89.42 M
CDW CDW Corporation 40.8335 20.54 B 0.2913 0.72 1.03 M 42.21 M
TSCO Tractor Supply Company 16.1875 19.49 B 0.1591 0.99 3.88 M 62.81 M
EWBC East West Bancorp 33.0528 17.95 B 0.5314 1.63 702.68 K 23.23 M
HST Host Marriott Financial Trust 11.704 17.56 B 0.1444 1.25 9.05 M 105.91 M
LAMR Lamar Advertis A 35.6172 16.12 B 0.53 1.51 1.06 M 37.69 M
PNFP Pinnacle Finl Ptnrs 48.7973 15.55 B 0.742 1.54 157.19 K 7.67 M
REG Regency Centers Corp 45.6994 14.23 B 0.3279 0.72 429 K 19.61 M
ERIE Erie Indemnity Company 68.9166 14.15 B 0.4505 0.66 40.7 K 2.8 M
ARCC Ares Capital Corp 5.7578 13.97 B 0.0552 0.97 957.6 K 5.51 M
FIVE Five Below Inc 34.40 13.97 B 0.32 0.94 368.85 K 12.69 M
COKE Coca Cola Bot Cons 17.2838 13.84 B 0.8605 5.24 867.88 K 15 M
LULU Lululemon Athletica 52.08 13.03 B 0.40 0.77 1.21 M 62.91 M
SEIC Sei Investments Company 47.0401 12.87 B 0.2552 0.55 503.89 K 23.7 M
VIRT Virtu Financial Cm A 15.251 12.25 B 0.4283 2.89 297.38 K 4.54 M
HALO Halozyme Therapeutic 17.77 11.68 B 0.54 3.13 1.94 M 34.42 M
NVMI Nova Ltd 10.83 10.6 B 0.06 0.56 10.41 K 112.74 K
WTFC Wintrust Financial Corp 44.9104 10.45 B 0.4712 1.06 507.42 K 22.79 M
UMBF Ump Financial Corp 43.858 10.38 B 0.8191 1.9 98.6 K 4.32 M
SSB South State Cp 63.1169 10.25 B 1.399 2.27 53.5 K 3.38 M
VSAT Viasat Inc 66.14 10.24 B 0.81 1.24 220.37 K 14.58 M
BRKR Bruker Corp 19.4534 10.14 B 0.9012 4.86 3.62 M 70.43 M
ZION Zions Bancorp 22.3584 9.67 B 0.4515 2.06 3.03 M 67.79 M
ONB Old National Bncp 10.3985 9.59 B 0.1288 1.25 504.6 K 5.25 M
PCTY Paylocity Hld Corp 36.97 9.28 B 0.78 2.16 245.79 K 9.09 M
COLB Columbia Banking Sys 18.7918 8.77 B 0.2722 1.47 198.9 K 3.74 M
RMBS Rambus Inc 10.77 8.65 B 0.06 0.56 614.8 K 6.62 M
HQY Healthequity 32.93 8.45 B 0.41 1.26 191.13 K 6.29 M
BOKF Bok Financial Corp 55.7258 7.99 B 1.2942 2.38 321.05 K 17.89 M
CBSH Commerce Bancshares 27.7476 7.96 B 0.3423 1.25 429.59 K 11.92 M
VLY Valley National Bancorp 6.8833 7.86 B 0.1017 1.5 1.07 M 7.39 M
IDCC Interdigital Inc 45.112 7.57 B 1.0528 2.39 681.81 K 30.76 M
URBN Urban Outfitters Inc 29.44 7.56 B 0.47 1.62 1.04 M 30.62 M
CHRD Chord Energy Corp 7.7466 7.38 B 0.2474 3.3 12.51 M 96.91 M
PPC Pilgrim's Pride 15.725 7.04 B 0.4855 3.19 1.66 M 26.11 M
RUSHB Rush Entpr Cl B 9.5453 6.97 B 0.1669 1.78 30.69 K 292.95 K
SNEX Stonex Group Inc 9.6267 6.85 B 0.1363 1.44 350.66 K 3.38 M
UBSI United Bkshs Inc 27.4409 6.65 B 0.5346 1.99 214.9 K 5.9 M
LNTH Lantheus Holdings 4.25 6.61 B 0.94 28.4 226.9 K 964.33 K
FSV Firstsrvce Sub VT Sh 34.2541 6.58 B 0.8193 2.45 13.5 K 462.43 K
EXLS Exlservice Holdings 8.988 6.53 B 0.118 1.33 1.63 M 14.64 M
GBCI Glacier Bancorp Inc 20.4234 6.39 B 0.3352 1.67 258.9 K 5.29 M
HOMB Home Bancshares Inc 16.9842 6.06 B 0.2344 1.4 734 K 12.47 M
CRUS Cirrus Logic Inc 31.81 5.9 B 0.56 1.79 1.68 M 53.44 M
HWC Hancock Whitney Corp 21.944 5.88 B 0.4174 1.94 559.4 K 12.28 M
AUB Atlantic Union Bancshares Corp 18.4291 5.62 B 0.0998 0.54 218.82 K 4.03 M
BCPC Balchem Cp 60.8681 5.61 B 0.4234 0.7 110.41 K 6.72 M
ABCB Ameris Bancorp 28.2131 5.58 B 0.5609 2.03 189.1 K 5.34 M
OZK Bank Ozk 37.8966 5.55 B 0.6593 1.77 527.03 K 19.97 M
NOVT Novanta Inc 13.52 5.52 B 0.22 1.65 81.93 K 1.11 M
PLXS Plexus Cp 36.92 5.48 B 1.05 2.93 299.64 K 11.06 M
MMSI Merit Medical Sys 18.99 5.3 B 0.14 0.74 505.61 K 9.6 M
VEON Veon Ltd ADR 66.2191 5.28 B 5.3546 8.8 172.78 K 11.44 M
RUSHA Rush Entpr Cl A 10.1698 5.27 B 0.1394 1.39 162.68 K 1.65 M
POWL Powell Inds Inc 25.7191 5.16 B 0.1445 0.57 64.11 K 1.65 M
IONS Ionis Pharmaceuticals 53.95 5.15 B 0.94 1.77 2.32 M 125.38 M
PSMT Pricesmart Inc 77.4319 5.13 B 1.3851 1.82 122.2 K 9.46 M
BGC Bgc Partners Cl A 3.8609 5.11 B 0.0393 1.03 1.23 M 4.76 M
MRCY Mercury Sys Inc 17.54 4.85 B 0.14 0.8 93.13 K 1.63 M
NSIT Insight Enterpr 27.31 4.81 B 0.72 2.71 320.28 K 8.75 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JPM JP Morgan Chase & Company 50.4665 908.43 B 0.4481 0.9 12.72 M 641.73 M
V Visa Inc 73.6095 789.02 B 0.8451 1.16 9.39 M 691.38 M
KO Coca-Cola Company 30.4688 413.11 B 0.2591 0.86 9.63 M 293.27 M
UNH Unitedhealth Group Inc 98.6016 356.28 B 1.3488 1.39 4.01 M 395.3 M
BAC Bank of America Corporation 13.7842 348.81 B 0.2389 1.76 85.51 M 1.18 B
MS Morgan Stanley 25.2481 292.81 B 0.3577 1.44 12.19 M 307.83 M
RY Royal Bank of Canada 38.8536 282.66 B 0.2474 0.64 2.64 M 102.75 M
SAP SAP Ag ADR 67.2283 274.03 B 0.6896 1.04 1.26 M 84.65 M
BML-PH Bank of America Corporation 11.3791 260.69 B 0.1827 1.63 20.07 K 228.34 K
TM Toyota Motor Corp Ltd 97.8509 257.37 B 1.0188 1.05 319.65 K 31.28 M
WFC Wells Fargo & Company 40.9299 256.63 B 0.2089 0.51 12.26 M 501.96 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.3983 244.25 B 0.0271 0.62 536.7 K 2.36 M
C Citigroup Inc 40.0497 201.88 B 0.2366 0.59 13.63 M 545.98 M
NVO Novo Nordisk A/S ADR 47.6296 182.45 B 1.4812 3.21 2.9 M 138.07 M
BUD Anheuser-Busch Inbev S.A. ADR 98.7028 167.55 B 1.1209 1.15 1.99 M 196.53 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.3443 152.29 B 0.0923 1.76 743 K 3.97 M
TJX TJX Companies 32.1148 151.94 B 0.2765 0.87 5.69 M 182.7 M
ETN Eaton Corp 44.1475 139.59 B 0.7112 1.64 6.72 M 296.5 M
CB Chubb Ltd 92.9577 138.87 B 0.4667 0.5 1.76 M 163.2 M
LOW Lowe's Companies 60.9298 130.22 B 0.3975 0.66 3.33 M 203.16 M
MCK Mckesson Corp 171.6098 122.31 B 3.7287 2.22 2 M 342.58 M
BMO Bank of Montreal 37.349 121 B 0.2315 0.62 646.1 K 24.13 M
MPC Marathon Petroleum Corp 40.1591 106.16 B 0.6134 1.55 5.88 M 236.19 M
GLW Corning Inc 14.4839 99.88 B 0.1444 1.01 8.12 M 117.67 M
VLO Valero Energy Corp 47.5795 99.49 B 0.549 1.17 6.61 M 314.66 M
CNQ Canadian Natural Resources 7.5218 99.03 B 0.3907 5.48 13.97 M 105.09 M
WM Waste Management 44.6966 94.08 B 0.2381 0.54 1.83 M 81.76 M
TT Trane Technologies Plc 39.1647 92.06 B 0.2419 0.62 3.75 M 146.71 M
KKR KKR & Co. LP 15.5854 90.6 B 0.355 2.33 5.08 M 79.21 M
ELV Elevance Health Inc 117.2091 90.37 B 0.6031 0.52 1.85 M 216.52 M
RCL Royal Caribbean Cruises Ltd 87.5271 90.13 B 1.1377 1.32 1.92 M 168.38 M
PWR Quanta Services 20.4097 89.12 B 0.768 3.91 5.89 M 120.3 M
MCO Moody's Corp 91.5172 88.12 B 1.7745 1.98 1.24 M 113.42 M
MSI Motorola Solutions 57.1759 87.29 B 1.8323 3.31 3.08 M 176.15 M
HLT Hilton Inc 49.9169 84.41 B 0.5056 1.02 1.21 M 60.61 M
CI Cigna Corp 120.3124 78.11 B 2.2354 1.89 1.33 M 159.75 M
TGT Target Corporation 57.0344 75.37 B 0.5547 0.98 3.22 M 183.51 M
FDX Fedex Corp 136.495 74.67 B 1.0816 0.8 1.66 M 226.54 M
GS-PA The Goldman Sachs Group Inc 11.644 70.6 B 0.1243 1.08 53.61 K 624.19 K
URI United Rentals 75.8725 69.85 B 1.724 2.33 2.02 M 153.1 M
MS-PA Morgan Stanley 14.6107 67.91 B 0.1641 1.14 82.42 K 1.2 M
TAK Takeda Pharmaceutical Co. Ltd ADR 15.2401 67.38 B 0.2492 1.66 98.2 K 1.5 M
CRH CRH Plc ADR 21.6736 65.01 B 0.1163 0.54 757.4 K 16.42 M
BSX Boston Scientific Corp 18.94 63.81 B 0.27 1.45 9.92 M 187.89 M
CAH Cardinal Health 65.9117 63.51 B 1.2106 1.87 2.4 M 157.96 M
TEL TE Connectivity Ltd 55.7536 62.89 B 0.3428 0.62 2.11 M 117.37 M
ALL Allstate Corp 50.4923 62.8 B 0.5243 1.05 3.23 M 163.13 M
TFC Truist Financial Corp 24.8514 60.32 B 0.215 0.87 4.04 M 100.28 M
EW Edwards Lifesciences Corp 26.4417 60.21 B 0.3684 1.41 4.69 M 123.97 M
NKE Nike Inc 60.6715 59.23 B 0.6901 1.15 5.07 M 307.5 M
BDX Becton Dickinson and Company 99.386 58.63 B 0.803 0.81 1.51 M 149.82 M
O Realty Income Corp 29.5669 56.74 B 0.3252 1.11 1.88 M 55.49 M
AME Amtek Inc 52.6379 54.63 B 0.2796 0.53 967.2 K 50.91 M
AZO Autozone 795.39 52.33 B 6.64 0.84 193.99 K 154.3 M
HUM Humana Inc 164.1056 50.82 B 1.9889 1.23 811.2 K 133.12 M
HEI Heico Corp 26.0848 47.9 B 0.1967 0.76 148.83 K 3.88 M
WCN Waste Connections Inc 33.4563 47.55 B 0.1729 0.52 1.03 M 34.62 M
VTR Ventas Inc 34.481 47.32 B 0.4772 1.4 2.62 M 90.32 M
DVN Devon Energy Corp 32.6363 46.64 B 0.7007 2.19 6.39 M 208.57 M
HMC Honda Motor Company ADR 22.8094 46.51 B 0.5006 2.24 797.4 K 18.19 M
STT State Street Corp 53.7708 46.49 B 0.883 1.67 3.25 M 174.86 M
ARES Ares Management LP 10.3047 46.31 B 0.058 0.57 18.1 K 186.52 K
AMP Ameriprise Financial Services 94.0339 44.99 B 0.9319 1 749 K 70.43 M
WDS Woodside Energy Group Ltd 15.2071 41.86 B 0.1209 0.8 17.83 K 271.1 K
AIG American International Group 47.7659 41.28 B 0.9245 1.97 10.94 M 522.74 M
MET-PA MetLife Inc Preferred Stock Series A 13.943 41.17 B 0.107 0.77 36.77 K 512.64 K
EL Estee Lauder Companies 75.8192 41 B 0.7256 0.97 1.76 M 133.4 M
KB KB Financial Group Inc ADR 20.5211 39.57 B 0.1737 0.85 99.52 K 2.04 M
SYY Sysco Corp 31.2844 38.58 B 0.2058 0.66 2.41 M 75.54 M
MLM Martin Marietta Materials 143.3826 37.76 B 8.7508 6.5 2.66 M 381.45 M
VMC Vulcan Materials Company 92.0423 37.15 B 4.1223 4.69 2.37 M 218.48 M
IX Orix Corp ADR 4.9014 36.53 B 0.0565 1.17 70 K 343.1 K
HIG Hartford Financial Services Group 37.5058 36.06 B 0.2479 0.67 1.58 M 59.24 M
HEI-A HEICO Corporation 22.9172 35.71 B 0.2864 1.27 146.09 K 3.35 M
P Everpure, Inc. 17.65 34.27 B 0.61 3.58 704.2 K 12.43 M
CNC Centene Corp 30.87 33.93 B 0.485 1.6 2.32 M 71.51 M
MTB M&T Bank Corp 90.1653 32.01 B 0.7776 0.87 969.41 K 87.41 M
EQT Eqt Corp 33.6185 31.22 B 0.3936 1.18 1.78 M 59.69 M
WSM Williams-Sonoma 29.474 30.82 B 0.4094 1.41 931.4 K 27.45 M
FTS Fortis Inc 19.3858 30.71 B 0.1008 0.52 200 3.88 K
DG Dollar General Corp 59.6218 30.15 B 0.3932 0.66 5.74 M 342.15 M
PHG Koninklijke Philips Electronics ADR 20.8793 30.1 B 0.2466 1.2 1.18 M 24.71 M
CPAY Corpay Inc 154.59 30.07 B 10.59 7.35 2.33 M 360.83 M
AWK American Water Works 47.6659 29.71 B 0.4505 0.95 966.05 K 46.05 M
WST West Pharmaceutical Services 60.02 28.78 B 0.4894 0.82 280 K 16.81 M
WRB W.R. Berkley Corp 13.0187 28.21 B 0.0753 0.58 1.67 M 21.78 M
NMR Nomura Holdings Inc ADR 4.4054 28.12 B 0.0411 0.94 496.6 K 2.19 M
BBDO Banco Bradesco S.A. ADR 3.4304 27.27 B 0.1337 4.06 4.68 K 16.05 K
TPR Tapestry Inc 24.2631 26.74 B 0.3263 1.36 4.36 M 105.79 M
DRI Darden Restaurants 41.1154 26 B 0.2396 0.59 1.13 M 46.29 M
GPN Global Payments Inc 64.9937 25.87 B 0.5022 0.78 820.63 K 53.34 M
STE Steris Corp 68.766 25.05 B 1.1814 1.75 807.1 K 55.5 M
RF Regions Financial Corp 6.6942 24.59 B 0.0963 1.46 20.71 M 138.64 M
MKL Markel Corp 871.34 23.86 B 19.82 2.33 62 K 54.02 M
SYF Synchrony Financial 25.8115 23.82 B 0.4195 1.65 10.72 M 276.68 M
RL Ralph Lauren Corp 106.0168 23.74 B 13.7537 14.91 4.72 M 500.45 M
KEY Keycorp 8.4861 22.61 B 0.1176 1.41 19.84 M 168.4 M
BBY Best Buy Company 23.8025 22.29 B 0.367 1.57 3.18 M 75.77 M
L Loews Corp 35.4596 22.23 B 0.2095 0.59 10.93 M 387.46 M
XPO Xpo Logistics Inc 10.8745 21.91 B 1.2132 12.56 3 M 32.65 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IVQ-U Invesque Inc 7.0236 0.878 14.29 430 3.02 K
IVQ Invesque Inc CAD 8.7528 1.0941 14.29 430 3.76 K
ACB Aurora Cannabis Inc 82.80 9.60 13.11 16.91 K 1.4 M
CSCI Cosciens Biopharma Inc 900.00 100.00 12.5 73 65.7 K
EFX Enerflex Ltd 11.4697 0.9797 9.34 278 K 3.19 M
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 10.5174 0.6859 6.98 7.27 K 76.46 K
CCL-A CCL Industries Inc 35.013 2.2758 6.95 500 17.51 K
CCL-B CCL Industries Inc 35.657 2.2879 6.86 982.6 K 35.04 M
AC Air Canada 11.57 0.71 6.54 5.6 M 64.82 M
IFC-PA Intact Financ 1 Cl A Non Cum Prf 9.4322 0.5683 6.41 39.09 K 368.7 K
HLF High Liner 8.1141 0.4702 6.15 213.7 K 1.73 M
CNQ Canadian Natural Resources Ltd. 10.3271 0.5423 5.54 12.59 M 130.03 M
PPL-PG Pembina Pipeline Corp Pref G 11.5729 0.6037 5.5 9.32 K 107.86 K
FTS-PI Fortis Inc Pref I 7.3202 0.3451 4.95 14.25 K 104.31 K
BCE-PG Bce Inc Pref G 9.1185 0.4126 4.74 8.6 K 78.42 K
BPO-PT Brookfield Off Prop T Cl Aaa Prf 9.12 0.4097 4.7 32.65 K 297.79 K
PPL-PQ Pembina Pipeline Corp Pref Series 17 Class A 10.4364 0.4552 4.56 8.36 K 87.25 K
BBD-A Bombardier Inc 40.25 1.75 4.55 75.1 K 3.02 M
PPL-PA Pembina Pipeline Corp Pref A 9.0535 0.3833 4.42 10.15 K 91.91 K
CPX-PE Capital Power Corporation Pref E 7.7992 0.3258 4.36 18.33 K 142.93 K
ENB-PF Enbridge F Cum Redeemable Prf 8.7117 0.3628 4.35 33.45 K 291.36 K
ENB-PH Enbridge H Cum Redeemable Prf 7.756 0.3121 4.19 43.61 K 338.25 K
MFC-PI Manulife Financial Corp Pref 9 Class 1 12.5895 0.5024 4.16 15.75 K 198.26 K
SLF-PH Sun Lif Non Cum Rst Cl A 10R Prf 12.0082 0.4741 4.11 9.21 K 110.57 K
BBD-B Bombardier Inc Series B 38.25 1.50 4.08 239.64 K 9.17 M
BCE-PM BCE Inc Pref M 10.224 0.4004 4.08 12.61 K 128.91 K
CPX-PC Capital Powr Cum Rat Rest 3 Pref 8.0809 0.3132 4.03 6.88 K 55.56 K
BRF-PB Brookfield Renewable Power Preferred Equity Inc Pref B 7.094 0.272 3.99 2.3 K 16.32 K
BPO-PA Brookfield Office Properties Inc Pref A 9.4587 0.3527 3.87 32.8 K 310.21 K
ALA-PG Altagas Ltd Pref G 11.9389 0.4395 3.82 10.47 K 125 K
ENB-PB Enbridge Cumulative Red B Prf 8.6536 0.3175 3.81 22.64 K 195.93 K
ENB-PFA Enbridge Inc Pref 9 10.3928 0.375 3.74 8.15 K 84.7 K
PWF-PT Power Financial Corp Pref T 12.4691 0.4478 3.73 6.12 K 76.37 K
FTS-PH Fortis Inc Pref H 9.6113 0.3405 3.67 9.08 K 87.27 K
EMA-PC Emera Srs C Cum Rr Prf 10.5257 0.37 3.64 8.38 K 88.15 K
LB-PH Laurentian Bank of Canada Pref H 10.6975 0.3658 3.54 3.47 K 37.12 K
BPO-PR Brookfield Office Cl Aaa R Prf 9.5893 0.3257 3.52 13.05 K 125.14 K
ENB-PY Enbridge Inc Pref 3 9.1031 0.2977 3.38 12.99 K 118.25 K
BCE-PR BCE Inc Pref R 8.5351 0.2771 3.36 17.57 K 149.96 K
ENB-PD Enbridge D Cum Redeemable Prf 8.2337 0.2628 3.3 36.52 K 300.68 K
IFC Intact Financial Corp 71.2555 2.2498 3.26 994.3 K 70.85 M
BPO-PP Brookfield Offi Pro Cl Aaa P Prf 8.585 0.2708 3.26 9.86 K 84.66 K
BCE-PK BCE Inc Pref AK 8.9203 0.2749 3.18 28.29 K 252.31 K
WPK Winpak Ltd 35.0997 1.0787 3.17 14.68 K 515.26 K
BN-PZ Brookfield Corporation 11.2752 0.3409 3.12 13.88 K 156.44 K
MFC-PF Manulife Financial Corp Pref 3 Class 1 9.9663 0.3007 3.11 19.63 K 195.68 K
BEP-UN Brookfield Renewable Partners L.P 9.754 0.2942 3.11 857.41 K 8.36 M
ENB-PFC Enbridge Inc Pref 11 10.1792 0.3044 3.08 20.39 K 207.58 K
ELVA Electrovaya Inc 3.40 0.10 3.03 360 1.22 K
FTS-PK Fortis Inc Pref K 10.6446 0.3112 3.01 25.56 K 272.08 K
ENB-PJ Enbridge Inc Pref 7 9.1521 0.2637 2.97 14.34 K 131.24 K
TRP-PE TC Energy Corp Pref Series 9 10.9014 0.3141 2.97 16.86 K 183.85 K
BN-PR Brookfield Corporation 10.1157 0.2896 2.95 61.37 K 620.8 K
TA-PJ TransAlta Corp Pref J 7.8541 0.2231 2.92 13.88 K 109.05 K
EMA-PA Emera Inc Pref A 9.2082 0.2612 2.92 4.6 K 42.36 K
EMA-PE Emera Inc Pref E 11.6421 0.3299 2.92 1.55 K 18.05 K
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 8.5983 0.243 2.91 7.01 K 60.27 K
MFC-PK Manulife Financial Corp Pref K 11.0656 0.3101 2.88 9.46 K 104.7 K
TRP-PC TC Energy Corp Pref Series 5 9.0142 0.2513 2.87 11.81 K 106.49 K
HR-UN H&R Real Estate Investment Trust 13.5387 0.377 2.86 707.14 K 9.57 M
RCH Richelieu Hardware Ltd 21.406 0.5809 2.79 92.36 K 1.98 M
TD-PFA Toronto Dominion Bank Pref A 12.7705 0.3406 2.74 51.94 K 663.33 K
MFC-PN Manulife Financial Corp Pref N 12.7055 0.3371 2.73 10.2 K 129.6 K
ENB-PP Enbridge Srs P Cum Red Prf 8.8707 0.2308 2.67 21 K 186.32 K
CIU-PC CU Inc Pref C 8.2551 0.2123 2.64 3.5 K 28.89 K
SLF-PJ Sun Life Financial Inc 7.8712 0.2004 2.61 5.21 K 40.99 K
CSH-UN Chartwell Retirement Residences 7.841 0.1975 2.58 545.92 K 4.28 M
QBR-A Quebecor Inc 12.4359 0.3033 2.5 535 6.65 K
BN-PFG Brookfield Corporation 12.6993 0.3096 2.5 5.51 K 69.97 K
SRU-UN SmartCentres Real Estate Investment Trust 15.9559 0.3885 2.5 238.91 K 3.81 M
ENB-PFE Enbridge Inc Pref 13 11.4382 0.2771 2.48 9.88 K 113.04 K
MFC-PM Manulife Financial Corp Pref M 12.5354 0.3021 2.47 15.27 K 191.38 K
FTS-PG Fortis Inc Pref G 9.9099 0.2385 2.47 19.04 K 188.66 K
MFC-PJ Manulife Fin Non Cum Cl 1 11 Prf 11.826 0.2775 2.4 5.7 K 67.41 K
PWF-PP Power Fi 4.40% Non Cum 5 Yr P Prf 9.6727 0.2268 2.4 14.69 K 142.09 K
BCE-PF BCE Inc Pref AF 8.4493 0.195 2.36 7.85 K 66.33 K
BRF-PF Brookfield Renewable Power Preferred Equity Inc Pref F 10.8462 0.2422 2.28 6.21 K 67.38 K
CPX-PA Capital Power Corporation Pref A 6.3545 0.1412 2.27 2.1 K 13.34 K
BYD Boyd Group Services Inc 58.9456 1.3057 2.27 42.9 K 2.53 M
MFC-PL Manulife Financial Corp Pref L 11.5602 0.2545 2.25 6.39 K 73.92 K
ENB-PT Enbridge Srs R Cum Red Prf 9.0693 0.1995 2.25 25.76 K 233.65 K
PEY Peyto Exploration and Dvlpmnt Corp 6.5931 0.1449 2.25 774.8 K 5.11 M
BCE-PA BCE Inc Pref AA 8.2736 0.1816 2.24 6.6 K 54.63 K
PBL Pollard Banknote Ltd 6.6879 0.1465 2.24 9.2 K 61.53 K
BRF-PE Brookfield Renewable Power Preferred Equity Inc Pref E 10.9237 0.2375 2.22 4.05 K 44.24 K
TRP-PF TC Energy Corp Pref Series 2 7.8908 0.1712 2.22 8.25 K 65.1 K
SWP Swiss Water Decaffeinated Coffee Inc 7.9538 0.1708 2.19 14.5 K 115.33 K
FCR-UN First Capital Real Estate Investment Trust 12.35 0.2633 2.18 293.35 K 3.62 M
BN-PX Brookfield Corporation 8.5187 0.1804 2.16 10.07 K 85.78 K
BCE-PZ Bce Inc Pref Z 7.7567 0.1577 2.08 2.05 K 15.91 K
BCE-PT Bce Inc Pref T 8.0384 0.1624 2.06 2.95 K 23.71 K
BCE-PH Bce Inc Pref H 7.8737 0.1543 2 3.1 K 24.39 K
MFC-PC Manulife Finl Srs 3 Prf 12.2021 0.2389 2 12.15 K 148.32 K
BCE-PC BCE Inc Pref AC 7.9822 0.155 1.98 7.1 K 56.69 K
ENB-PN Enbridge Srs N Cum Red Prf 8.9334 0.1713 1.96 26.26 K 234.59 K
TRP-PA TC Energy Corp Pref Series 1 9.3955 0.1801 1.95 21.69 K 203.79 K
PPL-PE Pembina Pipeline Corp Pref E 11.4309 0.2182 1.95 6.78 K 77.5 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 18.0354 0.3384 1.91 246.97 K 4.45 M
MFC-PB Manulife Finl Srs 2 Prf 12.4574 0.2322 1.9 13.83 K 172.25 K
GWO Great-West Lifeco Inc 20.6574 0.3794 1.87 432.59 K 8.94 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 5.6158 259.39 B 0.1262 2.3 6.91 K 38.82 K
MBGAF Mercedes-Benz Group AG 60.5791 44.77 B 0.4199 0.7 18 K 1.09 M
BRDCY Bridgestone Corporation 15.3703 33.47 B 0.1949 1.28 7.01 K 107.81 K
GAMI GAMCO Investors Inc 28.6686 536.94 M 0.9354 3.37 54.6 K 1.57 M
ESGLF EnviroGold Global Limited 4.18 46.07 M 0.16 3.98 1.55 K 6.48 K
WEXPF Western Exploration Inc 46.3207 24.77 M 1.6348 3.66 55 2.55 K
CGAC Code Green Apparel Corp 22.50 1.09 M 0.50 2.27 188 4.23 K
DSGT DSG Global Inc 8400.00 82.41 K 360.00 4.48 2.5 K 21 M
BOTY Lingerie Fighting Championships Inc 19500.00 72.69 K 600.00 3.17 19.2 K 374.4 M
USRM U.S. Stem Cell Inc 5.25 64.15 K 0.26 5.21 14.25 K 74.83 K
ERINQ Erin Energy Corporation 4.18 21.53 K 0.18 4.5 34.59 K 144.61 K
SNLP Syntrol Corp 7.50 4.45 K 3.00 66.67 140 1.05 K
SIMPQ Simply Inc 487.50 1.55 K 185.00 61.16 24.77 K 12.07 M
RTNB root9B Holdings Inc 20.40 610 0.15 0.74 2.2 K 44.86 K
SYNE Synthesis Energy Systems Inc 64.64 157 3.84 6.32 5.12 K 330.83 K
PEHD Perigee Holdings Inc. 15.56 130 0.36 2.37 167 2.6 K
PQEFF Petroteq Energy Inc 16.761 1.461 9.55 74.49 K 1.25 M
HMNY Helios and Matheson Analytics Inc 550.00 22.50 4.27 13 7.15 K
TREVQ Trevali Mining Corporation 3.8152 0.1152 3.11 50 190.76
SRSCQ Sears Canada Inc 8.00 0.05 0.63 29.75 K 238.01 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PURO Platauro Metals Corp. 5.0083 1.6694 50 1.18 K 5.91 K
GIP Green Impact Partners Inc 65.00 15.00 30 330 21.45 K
AVN Avanti Energy Inc 4.50 0.75 20 400 1.8 K
WEX Western Exploration Inc 95.00 10.00 11.76 151 14.35 K
NXS Nexus Gold Corp 300.00 25.00 9.09 51 15.3 K
OBUL One Bullion Limited 8.5859 0.6132 7.69 88 755.56
TGX True North Gems Inc 480.00 30.00 6.67 3 1.44 K
MPH Medicure Inc 3.47 0.17 5.15 2.91 K 10.1 K
KEEK Personas Social Incorporated 28.50 1.00 3.64 2.45 K 69.71 K
PE Pure Energy Minerals Limited 3.30 0.06 1.85 50.42 K 166.38 K
RET-A Reitmans (Canada) Limited 3.9638 0.0253 0.64 31.35 K 124.26 K
© 2026 - CastFwd Corp.