Gainer Valuations for 18 November 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 18 November 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 46.8851 58.19 B 1.2615 2.77 3.52 M 165.25 M
CBOE CBOE Global Markets Inc 62.0452 36.81 B 0.6952 1.13 485.3 K 30.11 M
GSAT Globalstar 29.85 11.11 B 1.80 6.42 142.63 K 4.26 M
NHC National Healthcare Corp 48.8473 3.29 B 0.4543 0.94 21.1 K 1.03 M
PRK Park National Corp 64.6029 3.26 B 0.815 1.28 17.2 K 1.11 M
NG Novagold Resources Inc 3.56 3.02 B 0.12 3.49 819.17 K 2.92 M
NOG Northern Oil and Gas 42.5787 2.44 B 1.4571 3.54 98.92 K 4.21 M
CET Central Securities Corp 11.6472 1.68 B 0.09 0.78 70.3 K 818.8 K
ESBA Empire State Realty Op LP 14.7827 1.46 B 0.1944 1.33 32.8 K 484.87 K
OGCP Empire State Realty Op LP Se 14.6613 1.42 B 0.1411 0.97 3.14 K 46.08 K
FISK Empire State Realty Op LP Se 14.8921 1.41 B 0.3578 2.46 1.2 K 17.89 K
USAS Americas Silver Corp 3.30 1.11 B 0.30 10 2 K 6.6 K
BHB Bar Harbor Bankshares 16.198 698.47 M 0.1804 1.13 8.55 K 138.49 K
RLGT Radiant Logistics 4.21 429.39 M 0.29 7.4 261.19 K 1.1 M
ACU Acme United Corp 13.8141 265.45 M 0.1228 0.9 3 K 41.44 K
ERC Wells Fargo Advantage Multi-Sector 4.2836 243.51 M 0.0337 0.79 125.3 K 536.74 K
PLX Protalix Biotherapeutics 10.50 207.07 M 0.40 3.96 127.32 K 1.34 M
CMT Core Molding Technologies Inc 14.0056 191.46 M 0.4649 3.43 41.6 K 582.63 K
INTT Intest Corp 3.90 175.2 M 0.02 0.52 4.55 K 17.75 K
ECF Ellsworth Convertible Growth and Income 3.7165 158.02 M 0.0338 0.92 47.6 K 176.91 K
OPHC Optimumbank Hlds 6.385 114.3 M 0.135 2.16 1.53 K 9.75 K
GLU Gabelli Global Utility 8.1618 113.79 M 0.058 0.72 10.9 K 88.96 K
DIT Amcon Distributing Company 67.1382 58.53 M 0.7222 1.09 700 47 K
FSP Franklin Street Properties 5.9443 40.53 M 0.0522 0.89 254.6 K 1.51 M
XTNT Xtant Medical Holdings Inc 34.80 39.06 M 1.80 5.45 492 17.12 K
AGIG AGIG 25.00 36.75 M 2.50 11.11 923 23.07 K
CKX Ckx Lands 11.2231 33.67 M 0.1078 0.97 171 1.92 K
TOON Kartoon Studios Inc 37.50 31.6 M 0.60 1.63 943 35.36 K
CPHI China Pharma Holdings 23.00 24.3 M 4.00 21.05 33 759
INLX Intellinetics Inc 45.00 17.17 M 4.50 11.11 2 90
TOVX Theriva Biologics Inc 18812.50 7.61 M 612.50 3.37 171 3.22 M
CANF Can-Fite Biopharma Ltd ADR 8039.9971 5.09 M 120.0059 1.52 99 795.96 K
PW Power REIT 4.15 2.52 M 0.15 3.75 2.08 K 8.64 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 23.9661 0.8003 3.45 106 2.54 K
PCG-P-H Pacific Gas & Electric Company. 4.50% 1st Preferred Stock 21.5914 0.6935 3.32 186 4.02 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
FC Feeder Cattle 154.70 2.65 1.74 5.43 K 840.18 K
CB Cash-settled Butter 278.00 3.975 1.45 46 12.79 K
BZ Brent Crude 44.14 0.57 1.31 255.68 K 11.29 M
DC Class III Milk 14.84 0.10 0.68 416 6.17 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 8191.3301 5.68 T 133.0303 1.65 18.85 M 154.37 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 26.4205 5.1 T 0.8109 3.17 186.7 M 4.93 B
MSFT Microsoft Corporation 46.99 4.05 T 0.7679 1.66 29.71 M 1.4 B
GOOGL Alphabet Inc Class A 37.689 3.54 T 0.6957 1.88 36.27 M 1.37 B
GOOG Alphabet Inc Class C 36.6987 3.52 T 0.729 2.03 33.69 M 1.24 B
AMZN Amazon.com Inc 33.177 2.89 T 1.012 3.15 89.4 M 2.97 B
META Meta Platforms Inc 106.9309 1.64 T 2.6195 2.51 23.84 M 2.55 B
AVGO Broadcom Inc. 9.7119 1.53 T 0.2977 3.16 20.27 M 196.86 M
TSLA Tesla Inc 14.738 1.49 T 0.4713 3.3 42.18 M 621.63 M
WMT Walmart Inc. 16.6798 1 T 0.2765 1.69 44.63 M 744.47 M
MU Micron Technology 15.2242 829.5 B 0.3218 2.16 20.07 M 305.57 M
ASML ASML Holding N.V. ADR 84.1313 583.23 B 1.0567 1.27 2.18 M 183.5 M
COST Costco Wholesale 135.4977 472.46 B 1.9831 1.49 2.15 M 291.59 M
CSCO Cisco Systems Inc 19.7117 388.94 B 0.2253 1.16 27.02 M 532.53 M
INTC Intel Corp 26.2088 315.55 B 0.411 1.59 18.62 M 488 M
AMAT Applied Materials 16.1189 294.06 B 0.2801 1.77 12.71 M 204.91 M
AZN Astrazeneca Plc ADR 47.3258 293.73 B 0.3372 0.72 2.81 M 132.82 M
LRCX Lam Research Corp 6.7759 276.95 B 0.0579 0.86 15.22 M 103.14 M
TXN Texas Instruments 43.4815 270.37 B 0.6677 1.56 4.03 M 175.22 M
NFLX Netflix Inc 12.063 262.6 B 0.353 3.01 233.54 M 2.82 B
AMGN Amgen Inc 118.7184 251.65 B 2.4493 2.11 2.98 M 353.28 M
LIN Linde Plc 95.9927 238.88 B 1.8022 1.91 1.76 M 168.82 M
GILD Gilead Sciences Inc 75.2651 210.01 B 2.5059 3.44 8.25 M 620.7 M
KLAC K L A-Tencor Corp 56.0974 197.24 B 0.3427 0.61 1.36 M 76.08 M
PEP Pepsico Inc 73.0032 193.35 B 1.0484 1.46 4.07 M 297.43 M
ADI Analog Devices 49.349 191.24 B 1.1699 2.43 1.8 M 88.69 M
VZ Verizon Communications Inc 26.0653 190.9 B 0.1723 0.67 13.59 M 354.11 M
ISRG Intuitive Surg Inc 56.3733 162.71 B 0.9833 1.78 2.74 M 154.74 M
VRTX Vertex Pharmaceutic 133.26 139.67 B 5.00 3.9 1.76 M 234.64 M
IBKR Interactive Brokers 10.7269 132.16 B 0.3163 3.04 1.76 M 18.92 M
SBUX Starbucks Corporation 49.8816 124.77 B 1.0089 2.06 7.22 M 359.91 M
BKNG Booking Holdings Inc 50.2022 121.59 B 0.774 1.57 20.11 M 1.01 B
ADP Automatic Data Processing, Inc. 68.7557 119.24 B 0.4849 0.71 1.39 M 95.63 M
STX Seagate Technology 21.5378 116.19 B 0.3132 1.48 2.83 M 60.94 M
SNY Sanofi-Aventis S.A. ADR 29.7624 115.3 B 0.6038 2.07 2.03 M 60.3 M
CME CME Group Inc 62.5987 109 B 0.6184 1 863.8 K 54.07 M
WDC Western Digital Cp 41.3781 108.47 B 1.1465 2.85 5.03 M 208.33 M
REGN Regeneron Pharmaceuticals 583.1504 95.17 B 16.0714 2.83 708 K 412.87 M
CSX CSX Corp 8.044 93.51 B 0.3129 4.05 37.25 M 299.66 M
ADBE Adobe Systems Inc 91.27 92.36 B 0.98 1.09 1.45 M 132.67 M
CDNS Cadence Design Systems, Inc. 22.91 92.34 B 0.30 1.33 2.13 M 48.73 M
FTNT Fortinet Inc 6.808 89.98 B 0.126 1.89 7.32 M 49.84 M
SNPS Synopsys Inc 52.11 89.49 B 0.48 0.93 679.85 K 35.43 M
MNST Monster Beverage Cp 24.855 89.41 B 0.5867 2.42 4.57 M 113.7 M
CTAS Cintas Corp 20.6439 88.61 B 0.4067 2.01 2.86 M 58.94 M
CMCSA Comcast Corporation 22.6072 87.04 B 0.5168 2.34 18.76 M 424.05 M
MDLZ Mondelez Intl Inc 34.9628 84.1 B 0.5188 1.51 6.21 M 217.13 M
NTES Netease Inc ADR 25.5669 83.01 B 0.5933 2.38 6.15 M 157.22 M
MELI MercadoLibre Inc 120.1002 77.7 B 0.7444 0.62 419.04 K 50.33 M
HON Honeywell International Inc. Common Stock 75.60 72.58 B 1.286 1.73 2.82 M 213.35 M
ORLY O'Reilly Automotive 17.9601 72.25 B 0.18 1.01 6.81 M 122.4 M
AEP American Electric Power Company 38.6117 69.88 B 0.2509 0.65 4.68 M 180.54 M
KMB Kimberly-Clark Corp 84.377 68.68 B 1.2279 1.48 1.41 M 118.95 M
MPWR Monolithic Power Sys 60.6971 67.69 B 1.81 3.07 347.4 K 21.09 M
NXPI Nxp Semiconductors 72.4137 64.63 B 3.0854 4.45 4 M 289.47 M
FAST Fastenal Company 7.565 62.61 B 0.1601 2.16 7.43 M 56.22 M
NDAQ Nasdaq Inc 16.5315 60.65 B 0.3182 1.96 4.21 M 69.54 M
GRMN Garmin Ltd 27.5585 56.23 B 0.9903 3.73 1.46 M 40.25 M
PCAR Paccar Inc 23.0363 55.67 B 0.6665 2.98 3.3 M 76.09 M
MSTR Strategy 17.482 53.16 B 0.289 1.68 930.99 K 16.28 M
EBAY Ebay Inc 25.5008 53.11 B 0.2661 1.05 10.8 M 275.32 M
CCEP Coca-Cola Europacific Partners Plc 24.0855 51.56 B 0.2754 1.16 1.97 M 47.46 M
XEL XCEL Energy Inc 25.7346 51.46 B 0.289 1.14 3.61 M 92.97 M
KDP Keurig Dr Pepper Inc 11.1563 50.27 B 0.2024 1.85 856.6 K 9.56 M
FANG Diamondback Energy 62.5869 49.74 B 1.3913 2.27 1.43 M 89.47 M
FITB Fifth Third Bancorp 14.1417 49.12 B 0.3612 2.62 8.18 M 115.63 M
BKR Baker Hughes A Ge Co. Cl A 27.6907 48.11 B 1.1842 4.47 5.67 M 156.93 M
EXC Exelon Corp 13.979 47.24 B 0.2137 1.55 13.34 M 186.48 M
TRI Thomson Reuters Corporation Common Shares 31.2075 46.94 B 0.3134 1.01 707.8 K 22.09 M
ROP Roper Industries 179.7647 46.71 B 5.0327 2.88 497.48 K 89.43 M
NTRA Natera Inc 9.74 46.46 B 0.46 4.96 85.71 K 834.82 K
WDAY Workday Inc 83.68 45.84 B 2.75 3.4 2.45 M 205.07 M
COHR Coherent Inc 18.69 44.35 B 0.37 2.02 247.8 K 4.63 M
PAYX Paychex Inc 39.4569 40.85 B 0.439 1.13 2.03 M 79.98 M
UAL United Airlines Holdings Inc 57.71 39.11 B 0.33 0.58 4.66 M 268.86 M
TTWO Take-Two Interactive Software 34.64 38.78 B 0.29 0.84 1.38 M 47.65 M
NBIS Nebius Group N.V. 17.16 38.45 B 0.89 5.47 6.34 M 108.81 M
TER Teradyne Inc 19.2168 38.41 B 0.3843 2.04 2.12 M 40.71 M
BIIB Biogen Inc 291.98 37.67 B 12.49 4.47 2.25 M 657.89 M
ACGL Arch Capital Grp Ltd 23.4206 35.2 B 0.1901 0.82 1.56 M 36.59 M
ERIC Ericsson ADR 7.0403 34.35 B 0.0516 0.74 1.56 M 11.01 M
ESLT Elbit Systems Ltd 77.8879 33.84 B 1.5107 1.98 23.9 K 1.86 M
MCHP Microchip Technology 19.2372 33.39 B 0.5155 2.75 3.34 M 64.29 M
ILMN Illumina Inc 171.6245 33.38 B 2.8696 1.7 24.23 M 4.16 B
STLD Steel Dynamics Inc 14.52 32.36 B 0.6043 4.34 3.12 M 45.33 M
NTRS Northern Trust Corp 57.1681 32.18 B 1.3432 2.41 1.21 M 68.91 M
HBAN Huntington Bcshs 7.5862 32.08 B 0.1555 2.09 9.61 M 72.9 M
EXPE Expedia Group Inc 118.7739 30.75 B 4.1803 3.65 4.41 M 523.29 M
DXCM Dexcom 21.245 30.24 B 0.5175 2.5 1.96 M 41.68 M
WTW Weight Watchers International, Inc 102.4518 30.16 B 0.8487 0.84 811.44 K 83.13 M
CPRT Copart Inc 4.55 30.06 B 0.06 1.34 3.68 M 16.74 M
KHC Kraft Heinz Company 45.6509 28.91 B 0.7138 1.59 3.78 M 172.57 M
FLEX Flextronics Intl Ltd 8.0302 28.88 B 0.0873 1.1 29.89 M 240.02 M
CINF Cincinnati Financial 45.3518 28.58 B 0.412 0.92 849 K 38.5 M
ULTA Ulta Beauty Inc 164.99 28.44 B 2.29 1.41 547.9 K 90.4 M
CTSH Cognizant Tech Sol 57.5637 28.43 B 1.0144 1.79 2.81 M 161.89 M
TCOM Trip.com Group Ltd ADR 47.3051 27.73 B 1.244 2.7 6.8 M 321.78 M
BIDU Baidu Inc ADR 204.73 27.58 B 7.90 4.01 4.57 M 935.58 M
FWONK Liberty Media F1 Series K 28.3978 27.5 B 0.244 0.87 1.24 M 35.12 M
VRSN Verisign Inc 85.2069 27.43 B 2.3211 2.8 993.9 K 84.69 M
FWONA Liberty Media F1 Series A 28.2792 26.18 B 0.4332 1.56 1.59 M 45.06 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 70.3545 1.26 T 1.9765 2.89 3.92 M 275.55 M
BRK-B Berkshire Hathaway Inc (Class B) 136.22 1.23 T 3.13 2.35 3.77 M 513.96 M
BRK-A Berkshire Hathaway Inc (Class A) 204280.00 1.22 T 4235.00 2.12 321 65.57 M
WMT Walmart Stores 16.7198 1 T 0.2772 1.69 44.63 M 746.26 M
JPM JP Morgan Chase & Company 51.2337 908.43 B 1.0027 2 12.91 M 661.5 M
V Visa Inc 74.8582 789.02 B 1.5165 2.07 7.21 M 539.91 M
JNJ Johnson & Johnson 76.857 679.13 B 0.8758 1.15 7.15 M 549.4 M
XOM Exxon Mobil Corporation 56.3533 671.97 B 0.5445 0.98 10.88 M 613.38 M
MA Mastercard Inc 93.2316 571.33 B 1.0248 1.11 4.5 M 419.76 M
ABBV Abbvie Inc 39.589 518.44 B 0.3959 1.01 5.47 M 216.56 M
KO Coca-Cola Company 30.4328 413.11 B 0.4391 1.46 12.97 M 394.6 M
CVX Chevron Corp 59.5316 411.23 B 0.7619 1.3 6.89 M 409.99 M
PG Procter & Gamble Company 60.2699 390.13 B 0.6591 1.11 6.45 M 388.57 M
ORCL Oracle Corporation 33.8786 373.47 B 0.499 1.49 11.96 M 405.15 M
MRK Merck & Company 37.3868 366.73 B 0.3586 0.97 11.33 M 423.61 M
UNH Unitedhealth Group Inc 99.4669 356.28 B 2.4262 2.5 3.32 M 330.22 M
BAC Bank of America Corporation 14.2063 348.81 B 0.3345 2.41 85.71 M 1.22 B
GE General Electric Company 128.1019 348.14 B 0.8394 0.66 37.09 M 4.75 B
NVS Novartis Ag ADR 52.929 309.15 B 0.6282 1.2 3.89 M 205.88 M
HSBC HSBC Holdings Plc ADR 22.8614 308.53 B 0.241 1.07 2.06 M 47.2 M
PM Philip Morris International Inc 50.9211 301 B 0.9477 1.9 4.19 M 213.17 M
MS Morgan Stanley 25.5238 292.81 B 0.4918 1.96 10.4 M 265.35 M
SHEL Royal Dutch Shell Plc ADR 50.56 280.18 B 1.29 2.62 4.04 M 204.12 M
CAT Caterpillar Inc 54.796 274.04 B 0.7247 1.34 3.79 M 207.59 M
SAP SAP Ag ADR 66.7574 274.03 B 1.0511 1.6 863.7 K 57.66 M
TMO Thermo Fisher Scientific Inc 133.5585 267.38 B 2.2206 1.69 1.5 M 200.94 M
GS Goldman Sachs Group 156.4464 261.39 B 2.4962 1.62 2.51 M 392.56 M
BML-PH Bank of America Corporation 11.7306 260.69 B 0.0739 0.63 13.9 K 163.06 K
TM Toyota Motor Corp Ltd 97.8901 257.37 B 1.3793 1.43 217.54 K 21.3 M
WFC Wells Fargo & Company 41.5342 256.63 B 0.5297 1.29 16.61 M 689.99 M
ANET Arista Networks Inc 4.3556 235.21 B 0.0337 0.78 7.74 M 33.72 M
IBM International Business Machines 84.4398 232.6 B 1.2434 1.49 4.34 M 366.47 M
BAC-PE Bank of America Corporation 12.8979 229.63 B 0.1285 1.01 20.07 K 258.85 K
AXP American Express Company 62.1578 217.47 B 0.896 1.46 5.82 M 361.57 M
BHP BHP Billiton Ltd ADR 13.6589 210.59 B 0.2626 1.96 3.35 M 45.75 M
DIS Walt Disney Company 108.2004 205.68 B 1.8409 1.73 6.74 M 729.77 M
C Citigroup Inc 40.6636 201.88 B 1.102 2.79 19.1 M 776.69 M
APH Amphenol Corp 12.4105 199.29 B 0.2107 1.73 3.98 M 49.36 M
MCD McDonald's Corporation 87.0375 199.16 B 1.2298 1.43 5.19 M 452.12 M
TTE Totalenergies Se ADR 22.7997 193.21 B 0.4162 1.86 1.47 M 33.45 M
ABT Abbott Laboratories 37.5084 191.4 B 0.8435 2.3 5.69 M 213.46 M
BLK Blackrock Inc 277.8574 187.58 B 5.5552 2.04 535.93 K 148.91 M
DE Deere & Company 62.4262 186.39 B 0.6031 0.98 3.71 M 231.61 M
NVO Novo Nordisk A/S ADR 46.8287 182.45 B 0.3616 0.78 1.12 M 52.63 M
WELL Welltower Inc 40.527 181.46 B 0.4899 1.22 2.08 M 84.31 M
SAN Banco Santander ADR 3.5298 179.65 B 0.0584 1.68 4.26 M 15.03 M
UNP Union Pacific Corp 68.8228 176.45 B 1.588 2.36 5.39 M 370.74 M
BUD Anheuser-Busch Inbev S.A. ADR 104.3193 167.55 B 0.9353 0.9 1.11 M 115.64 M
PFE Pfizer Inc 19.8673 166.61 B 0.2624 1.34 37.91 M 753.08 M
DHR Danaher Corp 39.6316 165.29 B 0.6863 1.76 3.02 M 119.66 M
COP ConocoPhillips 40.0148 161.54 B 0.426 1.08 4.92 M 196.82 M
SCHW The Charles Schwab Corp 29.2529 160.36 B 0.5168 1.8 8.04 M 235.09 M
BX Blackstone Inc 19.0635 154.27 B 0.4345 2.33 3.68 M 70.19 M
ACN Accenture Plc 90.218 150.27 B 1.3296 1.5 2.44 M 220.03 M
SCCO Southern Copper Corp 17.5007 150.2 B 0.4977 2.93 2.25 M 39.41 M
T American Telephone and Telegraph Inc. 14.3046 146.86 B 0.1194 0.84 22.23 M 318.05 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.5932 145.42 B 0.0612 1.35 1.45 M 6.64 M
UL Unilever Plc ADR 35.1165 143.44 B 0.309 0.89 2.28 M 80.22 M
RIO Rio Tinto Plc ADR 15.7518 140.51 B 0.5458 3.59 2.68 M 42.16 M
ETN Eaton Corp 43.9697 139.59 B 1.1131 2.6 3.03 M 133.15 M
CB Chubb Ltd 94.4397 138.87 B 1.523 1.64 1.17 M 110.79 M
BA Boeing Company 132.9825 136.6 B 1.9731 1.51 3.1 M 412.39 M
SPGI S&P Global Inc 86.5906 136.57 B 0.4973 0.58 1.75 M 151.11 M
PGR Progressive Corp 23.1081 131.82 B 0.4783 2.11 4.41 M 102 M
MDT Medtronic Inc 59.0798 131.48 B 0.7465 1.28 5.15 M 304.09 M
LOW Lowe's Companies 60.847 130.22 B 0.5217 0.86 9.54 M 580.57 M
NEM Newmont Mining Corp 13.7858 130.07 B 0.5865 4.44 7.37 M 101.62 M
BTI British American Tobacco Industries ADR 29.1437 129.11 B 0.3151 1.09 358.8 K 10.46 M
BMY Bristol-Myers Squibb Company 47.275 127.02 B 1.3145 2.86 6.17 M 291.68 M
PLD Prologis Inc 31.174 126.93 B 0.4941 1.61 2.12 M 66.1 M
MO Altria Group 31.6597 126.11 B 0.2109 0.67 6.32 M 200.16 M
MCK Mckesson Corp 174.6831 122.31 B 3.4979 2.04 2.64 M 461.46 M
PH Parker-Hannifin Corp 87.0238 120.64 B 1.4256 1.67 888.4 K 77.31 M
COF Capital One Financial Corp 65.0906 119.45 B 1.5963 2.51 3.7 M 240.74 M
BP BP Plc ADR 19.3322 114.85 B 0.5067 2.69 7.42 M 143.5 M
CVS CVS Corp 69.432 109.08 B 1.0212 1.49 4.93 M 342.44 M
SO Southern Company 28.9876 108.94 B 0.2282 0.79 3.94 M 114.29 M
NOW Servicenow Inc 85.75 106.66 B 0.84 0.99 1.97 M 168.76 M
MPC Marathon Petroleum Corp 40.4218 106.16 B 1.0309 2.62 3.4 M 137.26 M
CM Canadian Imperial Bank of Commerce 19.808 106.07 B 0.1346 0.68 329.2 K 6.52 M
ENB Enbridge Inc 20.1836 105.65 B 0.2301 1.15 1.36 M 27.47 M
HCA Hca Holdings Inc 65.1672 105.47 B 0.8911 1.39 3.92 M 255.19 M
GSK Glaxosmithkline Plc ADR 24.8321 103.31 B 0.2241 0.91 3.32 M 82.36 M
AEM Agnico-Eagle Mines Ltd 21.8548 101.51 B 1.0782 5.19 2.45 M 53.52 M
DUK Duke Energy Corp 44.1719 99.88 B 0.9006 2.08 3.86 M 170.35 M
GLW Corning Inc 14.4012 99.88 B 0.2906 2.06 9.56 M 137.65 M
VLO Valero Energy Corp 46.7394 99.49 B 0.4366 0.94 3.79 M 177.15 M
PSX Phillips 66 63.0002 98.7 B 0.9667 1.56 1.86 M 117.02 M
GD General Dynamics Corp 114.2576 97.84 B 0.6678 0.59 1.04 M 118.57 M
MMM 3M Company 94.206 97.47 B 0.829 0.89 2.66 M 250.91 M
EQNR Equinor ASA ADR 8.9019 97.33 B 0.2837 3.29 3.7 M 32.94 M
ICE Intercontinental Exchange 46.1254 97.26 B 0.2939 0.64 2.8 M 129.24 M
BN Brookfield Corporation 10.3012 95.92 B 0.1848 1.83 3.24 M 33.39 M
USB U.S. Bancorp 30.0681 94.96 B 0.596 2.02 8.56 M 257.39 M
EMR Emerson Electric Company 38.3872 94.95 B 1.0209 2.73 3.95 M 151.55 M
UPS United Parcel Service 70.9252 94.48 B 0.3694 0.52 2.14 M 151.89 M
ING ING Groep N.V. ADR 8.0126 94.32 B 0.0449 0.56 1.79 M 14.36 M
WM Waste Management 43.9986 94.08 B 0.7391 1.71 1.9 M 83.6 M
TT Trane Technologies Plc 37.9357 92.06 B 0.5099 1.36 2.28 M 86.64 M
PNC PNC Bank 67.8161 91.77 B 1.3333 2.01 2.1 M 142.31 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BDI Black Diamond Group Ltd 5.9155 0.3829 6.92 316.56 K 1.87 M
LUN Lundin Mining Corp 3.0705 0.1727 5.96 2.78 M 8.54 M
SHOP Shopify Inc 3.734 0.21 5.96 810 K 3.02 M
MDI Major Drilling Grp 4.78 0.26 5.75 40.06 K 191.5 K
ELD Eldorado Gold 21.2048 1.1421 5.69 2.86 M 60.74 M
WRG Western Energy Services Corp 454.80 24.00 5.57 512 232.86 K
CP Canadian Pacific Kansas City Ltd 35.4326 1.8649 5.56 4.92 M 174.36 M
III Imperial Metals Corp 7.55 0.39 5.45 15.4 K 116.3 K
AEM Agnico Eagle Mines Ltd 29.0255 1.4306 5.18 835.87 K 24.26 M
FVI Fortuna Mines Inc 3.27 0.16 5.14 228.3 K 746.54 K
GSY Goeasy Ltd 15.1789 0.7127 4.93 138.6 K 2.1 M
WPM Wheaton Precious Metals Corp 14.7009 0.688 4.91 868.33 K 12.77 M
PAAS Pan American Silver Corp 7.7607 0.3531 4.77 241.37 K 1.87 M
RAY Stingray Group Inc. 4.7261 0.2061 4.56 18.9 K 89.32 K
XAU Goldmoney Inc 22.9601 0.9771 4.44 37.11 K 852 K
BBD-A Bombardier Inc 35.25 1.50 4.44 52.14 K 1.84 M
WCP Whitecap Resources Inc 6.5536 0.265 4.21 4.89 M 32.02 M
VLN Velan Inc Sv 14.2052 0.5706 4.18 4.2 K 59.66 K
MTL Mullen Group Ltd 10.2628 0.3914 3.96 621.5 K 6.38 M
WFG West Fraser Timber CO Ltd 42.5899 1.6124 3.93 412.9 K 17.59 M
KBL Kbro Linen Inc 35.9492 1.3015 3.76 12.4 K 445.77 K
NG Novagold Res Inc 4.73 0.17 3.73 166.64 K 788.21 K
AG First Majestic Silver Corp 3.8976 0.1382 3.68 524.66 K 2.04 M
ABX Barrick Mining Corp 7.8148 0.276 3.66 2.96 M 23.13 M
BHC Bausch Health Companies Inc 96.92 3.35 3.58 728.43 K 70.6 M
HBM Hudbay Minerals Inc 5.3724 0.1846 3.56 1.07 M 5.75 M
KEL Kelt Exploration Ltd 4.68 0.16 3.54 506.6 K 2.37 M
FNV Franco-Nevada Corp 56.5571 1.8954 3.47 396.7 K 22.44 M
SEA Seabridge Gold Inc 7.8066 0.2607 3.45 72.75 K 567.93 K
MDP Medexus Pharmaceuticals Inc 4.50 0.15 3.45 14.67 K 66.03 K
IFP Interfor Corp 11.3251 0.3756 3.43 212.9 K 2.41 M
LIF Labrador Iron Ore Royalty Corp 5.1941 0.1688 3.36 170.33 K 884.7 K
GIL Gildan Activewear Inc 33.2604 1.0764 3.34 1.22 M 40.74 M
BBD-B Bombardier Inc Series B 32.00 1.00 3.23 197.9 K 6.33 M
QSP-UN Restaurant Brands International Limited Partnership 35.1925 1.0851 3.18 1.7 K 59.83 K
QSR Restaurant Brands International Inc 35.7096 1.0322 2.98 257.8 K 9.21 M
POU Paramount Resources Ltd 3.946 0.1136 2.96 692.93 K 2.73 M
CIU-PC CU Inc Pref C 9.2331 0.2638 2.94 130 1.2 K
MFI Maple Leaf Foods 13.4409 0.3814 2.92 309.97 K 4.17 M
BB Blackberry Ltd 10.15 0.28 2.84 1.29 M 13.09 M
CFP Canfor Corp 18.58 0.51 2.82 315.1 K 5.85 M
FM First Quantum Minerals Ltd 5.1466 0.1375 2.75 3.8 M 19.55 M
OTEX Open Text Corp 25.041 0.661 2.71 257.6 K 6.45 M
SSRM Ssr Mining Inc 6.3784 0.1628 2.62 250.5 K 1.6 M
DXT Dexterra Group Inc 7.026 0.1787 2.61 105.28 K 739.7 K
CF-PC Canaccord Genuity Group Inc Pref C 6.813 0.165 2.48 3.77 K 25.7 K
FFH Fairfax Financial Holdings Ltd 547.4853 13.0661 2.44 21.22 K 11.62 M
MRC Morguard Corp 135.5696 3.1997 2.42 2.46 K 333.64 K
OVV Ovintiv Inc 44.5708 1.0347 2.38 847.69 K 37.78 M
GDL Goodfellow Inc 4.8902 0.113 2.37 15.4 K 75.31 K
MG Magna International Inc 39.9588 0.9217 2.36 1.25 M 50.13 M
AIM Aimia Inc 7.9637 0.1806 2.32 718.9 K 5.73 M
CNR Canadian National Railway Co. 64.4478 1.4164 2.25 1.74 M 112.21 M
TOY Spin Master Corp 22.3154 0.4748 2.17 75.2 K 1.68 M
ENGH Enghouse Systems Ltd 25.0408 0.5223 2.13 103.49 K 2.59 M
LUG Lundin Gold Inc 3.2932 0.068 2.11 23.3 K 76.73 K
BCT Briacell Therapeutics Corp 37.8834 0.7428 2 63 2.39 K
TRZ Transat At Inc 7.38 0.14 1.93 34.4 K 253.86 K
APR-UN Automotive Properties Real Estate Investment Trust 4.6758 0.0879 1.92 671 3.14 K
CTC-A Canadian Tire Corporation Limited 88.979 1.6494 1.89 285.1 K 25.37 M
GFP Greenfirst Forest Products Inc 5.3606 0.0974 1.85 20.4 K 109.34 K
AGI Alamos Gold Inc Cls A 3.7038 0.0653 1.79 1.31 M 4.87 M
AIF Altus Group Ltd 16.3534 0.2881 1.79 16.4 K 268.15 K
CAS Cascades Inc 7.901 0.1372 1.77 204.72 K 1.62 M
AOV Amotiv Limited 7.53 0.13 1.76 64.52 K 485.8 K
GUD Knight Therapeutics Inc 7.53 0.13 1.76 64.5 K 485.69 K
BN Brookfield Corporation 13.7163 0.2363 1.75 2.18 M 29.91 M
TFII Tfi International Inc 20.5197 0.3496 1.73 264.93 K 5.44 M
SII Sprott Inc 16.3723 0.2775 1.72 8.43 K 138.02 K
HPS-A Hammond Power Solutions Inc 4.4582 0.0749 1.71 1.04 K 4.64 K
TC Tucows Inc 32.19 0.54 1.71 900 28.97 K
TXG Torex Gold Resources Inc 12.1477 0.1992 1.67 1.07 M 12.97 M
TXR Torex Resources Inc. 12.0872 0.1982 1.67 106.74 K 1.29 M
HLF High Liner 9.9948 0.1612 1.64 52.9 K 528.72 K
Y Yellow Pages Ltd 11.2963 0.1782 1.6 25.2 K 284.67 K
H Hydro One Ltd 15.4927 0.2424 1.59 419.3 K 6.5 M
CJT Cargojet Inc 21.7647 0.335 1.56 2.8 K 60.94 K
TRP TC Energy Corp 22.547 0.3449 1.55 2.11 M 47.47 M
BTE Baytex Energy Corp 5.5309 0.0844 1.55 3.95 M 21.83 M
CCO Cameco Corp 14.9568 0.227 1.54 670.49 K 10.03 M
PD Precision Drilling Corp 107.80 1.60 1.51 1.99 M 214.65 M
ESP Brompton Energy Split Corp. Class A Shares 5.6377 0.0827 1.49 15.98 K 90.11 K
TRP-PF TC Energy Corp Pref Series 2 8.1155 0.1177 1.47 75 K 608.66 K
L Loblaw CO 11.1795 0.159 1.44 2.51 M 28.1 M
TWM Tidewater Midstream and Infras Ltd 423.0588 6.0008 1.44 5.65 K 2.39 M
CVE Cenovus Energy Inc 16.7392 0.2348 1.42 1.95 M 32.61 M
SGR-UN Slate Grocery REIT 5.5019 0.0758 1.4 16.1 K 88.58 K
PSK Prairiesky Royalty Ltd 8.9511 0.1213 1.37 1.26 M 11.24 M
WILD Wildbrain Ltd 7.9081 0.1061 1.36 467.3 K 3.7 M
PXT Parex Resources Inc 7.6585 0.1007 1.33 289.3 K 2.22 M
CKI Clarke Inc 6.5361 0.0858 1.33 6.7 K 43.79 K
MRE Martinrea International Inc 8.9612 0.1175 1.33 263.3 K 2.36 M
CIGI Colliers International Group Inc 58.6816 0.7629 1.32 74.06 K 4.35 M
MTY Mty Food Group Inc 25.7268 0.3329 1.31 40.4 K 1.04 M
ENB Enbridge Inc 26.5742 0.3435 1.31 1.99 M 53 M
TWC Twc Enterprises Ltd 9.8374 0.1253 1.29 500 4.92 K
CYB Cymbria Corp Cl A 33.54 0.42 1.27 4.66 K 156.13 K
ATS Ats Corp 12.80 0.16 1.27 56 K 716.8 K
GRT-UN Granite Real Estate Investment Trust 23.3316 0.2906 1.26 44.67 K 1.04 M
FTS-PF Fortis 1St Cum Red Srs F Prf 12.8056 0.1586 1.25 11.91 K 152.51 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 59.7036 44.77 B 1.4591 2.51 30 K 1.79 M
BRDCY Bridgestone Corporation 14.9877 33.47 B 0.1633 1.1 9.26 K 138.76 K
HOS Hornbeck Offshore Services, Inc 5.92 1.74 B 0.21 3.68 806.61 K 4.78 M
GAMI GAMCO Investors Inc 27.1693 536.94 M 0.1558 0.58 55.34 K 1.5 M
NTPIF Nam Tai Property Inc. 5.35 262.33 M 0.13 2.49 28.42 K 152.07 K
WEXPF Western Exploration Inc 48.9002 24.77 M 2.5795 5.57 55 2.69 K
SDCH SideChannel Inc. 4.60 5.76 M 0.10 2.22 700 3.22 K
SEII Sharing Economy International Inc 240.00 1.29 M 8.00 3.45 46 11.04 K
TGHI Touchpoint Group Holdings Inc 163.50 344.25 K 7.50 4.81 385 62.95 K
ZVOI Zovio Inc 7.70 137.92 K 0.17 2.26 72.9 K 561.31 K
DSGT DSG Global Inc 8960.00 82.41 K 160.00 1.82 800 7.17 M
BOTY Lingerie Fighting Championships Inc 21200.00 72.69 K 200.00 0.95 13.17 K 279.27 M
ASHI Vapor Hub International Inc. 5.96 60.28 K 0.56 10.37 650 3.87 K
ERINQ Erin Energy Corporation 4.02 21.53 K 0.12 3.08 132.66 K 533.31 K
AXPWQ Axion Power International Inc 584.00 9.6 K 156.00 36.45 5.77 K 3.37 M
CBRI CMTSU Liquidation Inc 3.57 8.16 K 0.07 2 153.02 K 546.27 K
EMWPF Eros Media World Plc 172.20 1.9 K 14.40 9.13 151.25 K 26.05 M
MDLM Medley Management Inc 37.8297 612 1.6257 4.49 7.35 K 278.05 K
RTNB root9B Holdings Inc 18.60 610 1.35 7.83 3.05 K 56.75 K
PEHD Perigee Holdings Inc. 12.00 130 0.08 0.67 1.07 K 12.9 K
SIRC Solar Integrated Roofing Corporation 7.50 3.00 66.67 24 180
ESINQ ITT Educational Services Inc 3.39 0.12 3.67 831.45 K 2.82 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 20.00 6.48 M 10.00 100 425 8.5 K
PLAN Progressive Planet Solutions Inc 13.50 4.50 50 58.9 K 795.15 K
PUMA Puma Exploration Inc 5.00 1.00 25 8.7 K 43.5 K
NEXG NeXGold Mining Corp 5.40 0.60 12.5 5.34 K 28.85 K
PE Pure Energy Minerals Limited 3.12 0.06 1.96 49.75 K 155.22 K
© 2026 - CastFwd Corp.