Gainer Valuations for 20 November 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 20 November 2015 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 30.00 11.11 B 0.45 1.52 77.33 K 2.32 M
SEB Seaboard Corporation 3019.27 3.62 B 59.1621 2 300 905.78 K
NHC National Healthcare Corp 48.4674 3.29 B 0.3575 0.74 30.7 K 1.49 M
PRK Park National Corp 64.6776 3.26 B 1.0323 1.62 19.9 K 1.29 M
ESBA Empire State Realty Op LP 14.8475 1.46 B 0.1134 0.77 21.6 K 320.71 K
OGCP Empire State Realty Op LP Se 14.7856 1.42 B 0.1243 0.85 1.11 K 16.41 K
BKTI Bk Technologies Inc 16.7434 261.44 M 0.2791 1.7 1.91 K 31.91 K
ESP Espey Mfg. & Electronics 17.5927 147.09 M 0.2224 1.28 4.9 K 86.2 K
ARMP Armata Pharmaceuticals Inc 812.00 141.29 M 22.40 2.84 129 104.75 K
SIF Sifco Industries 12.80 128.63 M 0.42 3.39 2.1 K 26.88 K
MHH Mastech Holdings Inc 3.934 77.23 M 0.039 1 1.3 K 5.11 K
IOR Income Opportunity Realty Trust 7.7475 73.2 M 0.0975 1.27 200 1.55 K
CVU CPI Aerostructures 9.54 61.35 M 0.07 0.74 895 8.54 K
ATNM Actinium Pharmaceuticals Inc 64.4999 48.42 M 0.60 0.94 22.36 K 1.44 M
GRF Eagle Capital Growth Fund 4.127 41.43 M 0.034 0.83 200 825.4
FSP Franklin Street Properties 6.0488 40.53 M 0.0522 0.87 273.4 K 1.65 M
COHN Cohen & CO Inc 5.9676 32.45 M 0.083 1.41 55 328.22
BESS Bimergen Energy Corporation 67.20 27.11 M 11.20 20 201 13.51 K
UAVS Ageagle Aerial Systems Inc 9500.00 23.07 M 750.00 8.57 1 9.5 K
UUU Universal Security Instruments 3.8901 16.02 M 0.0673 1.76 1.1 K 4.28 K
TOVX Theriva Biologics Inc 22312.50 7.61 M 2887.50 14.86 307 6.85 M
PLAG Planet Green Holdings Corp 290.00 5.18 M 17.50 6.42 14 4.06 K
OGEN Oragenics Inc 22320.00 1.6 M 360.00 1.64 1 22.32 K
MTNB Matinas Biopharma Hl 36.005 1.21 M 1.005 2.87 320 11.52 K
SCPX Scorpius Holdings Inc 45597.6836 12.23 K 1105.3984 2.48 2 91.2 K
PCG-P-I Pacific Gas & Electric Company. 4.36% 1st Preferred Stock 21.8622 1.3831 6.75 1.4 K 30.61 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
RU Rubber 142.00 6.00 4.41 72 10.22 K
HE Lean Hogs 57.45 2.05 3.7 12.83 K 737.08 K
KC Coffee 121.90 2.00 1.67 148 18.04 K
ZL Soybean Oil 28.43 0.34 1.21 22.33 K 634.9 K
BZ Brent Crude 44.66 0.48 1.09 245.34 K 10.96 M
FC Feeder Cattle 154.40 1.20 0.78 3.95 K 609.73 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 38.5315 3.54 T 0.846 2.24 55.48 M 2.14 B
GOOG Alphabet Inc Class C 37.5219 3.52 T 0.902 2.46 44.25 M 1.66 B
AMZN Amazon.com Inc 33.4225 2.89 T 0.359 1.09 77.92 M 2.6 B
META Meta Platforms Inc 106.4844 1.64 T 1.0518 1 22.13 M 2.36 B
AVGO Broadcom Inc. 9.7489 1.53 T 0.0918 0.95 28.06 M 273.52 M
CSCO Cisco Systems Inc 20.0388 388.94 B 0.1453 0.73 26.5 M 531.08 M
INTC Intel Corp 27.3943 315.55 B 0.2845 1.05 41.14 M 1.13 B
LRCX Lam Research Corp 6.7716 276.95 B 0.0398 0.59 16.08 M 108.87 M
PANW Palo Alto Networks Inc 28.495 270.81 B 0.5967 2.14 9.59 M 273.14 M
NFLX Netflix Inc 12.384 262.6 B 0.362 3.01 179.77 M 2.23 B
QCOM Qualcomm Inc 36.8247 183.47 B 0.9128 2.54 17.23 M 634.48 M
TMUS T-Mobile US 36.9594 178.71 B 0.6827 1.88 3.4 M 125.54 M
ISRG Intuitive Surg Inc 57.3966 162.71 B 1.3778 2.46 3.63 M 208.49 M
IBKR Interactive Brokers 10.7145 132.16 B 0.0772 0.73 2.26 M 24.27 M
SBUX Starbucks Corporation 50.035 124.77 B 0.4278 0.86 8.3 M 415.41 M
ADP Automatic Data Processing, Inc. 69.3836 119.24 B 0.7154 1.04 1.8 M 124.91 M
EQIX Equinix Inc 243.3459 104.38 B 10.1788 4.37 1.89 M 458.78 M
CSX CSX Corp 8.505 93.51 B 0.1935 2.33 55.12 M 468.83 M
INTU Intuit Inc 95.4081 90.39 B 5.3436 5.93 6.62 M 631.82 M
FTNT Fortinet Inc 6.95 89.98 B 0.066 0.96 5.9 M 41.03 M
CTAS Cintas Corp 20.6304 88.61 B 0.1243 0.61 7.56 M 156.02 M
NTES Netease Inc ADR 27.1264 83.01 B 0.7391 2.8 6.49 M 176.04 M
MELI MercadoLibre Inc 120.4476 77.7 B 0.8139 0.68 512.51 K 61.73 M
ROST Ross Stores Inc 45.8806 76.03 B 4.1874 10.04 8.05 M 369.52 M
HON Honeywell International Inc. Common Stock 76.7406 72.58 B 0.4286 0.56 2.85 M 218.81 M
ORLY O'Reilly Automotive 18.0334 72.25 B 0.1026 0.57 8.16 M 147.21 M
MPWR Monolithic Power Sys 60.8982 67.69 B 0.6856 1.14 299.2 K 18.22 M
FAST Fastenal Company 7.5688 62.61 B 0.0476 0.63 6.89 M 52.14 M
NDAQ Nasdaq Inc 16.8921 60.65 B 0.1718 1.03 8.36 M 141.28 M
GRMN Garmin Ltd 27.8564 56.23 B 0.3053 1.11 1.11 M 30.79 M
PCAR Paccar Inc 23.0094 55.67 B 0.1699 0.74 3.87 M 88.98 M
LITE Lumentum Hld 18.81 54.06 B 0.57 3.12 394.88 K 7.43 M
EBAY Ebay Inc 25.7758 53.11 B 0.2572 1.01 8 M 206.13 M
FANG Diamondback Energy 59.5506 49.74 B 0.3152 0.53 1.01 M 60.14 M
ROP Roper Industries 180.1315 46.71 B 1.9284 1.08 353.35 K 63.65 M
COHR Coherent Inc 18.78 44.35 B 0.10 0.54 111.1 K 2.09 M
PAYX Paychex Inc 39.83 40.85 B 0.2853 0.72 2.33 M 92.95 M
UAL United Airlines Holdings Inc 58.81 39.11 B 0.31 0.53 3.56 M 209.59 M
TTWO Take-Two Interactive Software 35.60 38.78 B 0.97 2.8 2 M 71.13 M
NBIS Nebius Group N.V. 17.51 38.45 B 0.445 2.61 3.34 M 58.51 M
JD Jd.com Inc ADR 27.2738 38.33 B 0.8549 3.24 11.57 M 315.65 M
ERIC Ericsson ADR 7.0551 34.35 B 0.0664 0.95 4.29 M 30.25 M
DXCM Dexcom 21.5725 30.24 B 0.42 1.99 3.14 M 67.67 M
WTW Weight Watchers International, Inc 104.8377 30.16 B 1.0095 0.97 237.41 K 24.89 M
FLEX Flextronics Intl Ltd 8.1757 28.88 B 0.08 0.99 5.95 M 48.62 M
ULTA Ulta Beauty Inc 170.51 28.44 B 6.01 3.65 788.1 K 134.38 M
TCOM Trip.com Group Ltd ADR 55.565 27.73 B 0.9056 1.66 10.97 M 609.81 M
VRSN Verisign Inc 89.1872 27.43 B 3.6544 4.27 3.8 M 339.01 M
ON On Semiconductor 10.16 26.9 B 0.06 0.59 6.1 M 62 M
VRSK Verisk Analytics Inc 70.3371 26.11 B 0.4862 0.7 657.4 K 46.24 M
DLTR Dollar Tree Inc 68.42 25.75 B 1.26 1.88 3.31 M 226.73 M
INSM Insmed Inc 16.50 25.47 B 0.41 2.55 450.75 K 7.44 M
UTHR United Therapeutic 151.17 24.81 B 2.33 1.57 344.28 K 52.04 M
AXON Axon Enterprise Inc 18.16 24.69 B 0.34 1.91 1.65 M 29.97 M
VTRS Viatris Inc 42.0399 23.53 B 0.5268 1.27 8.89 M 373.7 M
ENTG Entegris Inc 12.6289 21.4 B 0.0766 0.61 399.31 K 5.04 M
PTC Ptc Inc 36.63 21.28 B 0.23 0.63 806.77 K 29.55 M
FSLR First Solar Inc 54.44 20.59 B 1.16 2.18 1.34 M 73.19 M
EVRG Evergy Inc 29.3773 20.29 B 0.2475 0.85 747.6 K 21.96 M
TSCO Tractor Supply Company 15.7308 19.49 B 0.272 1.76 4.72 M 74.28 M
SWKS Skyworks Solutions 63.0473 19.48 B 0.4574 0.73 2.37 M 149.31 M
LNT Alliant Energy Corp 22.0768 19.05 B 0.2278 1.04 883.33 K 19.5 M
EWBC East West Bancorp 33.7348 17.95 B 0.2617 0.78 544.56 K 18.37 M
MTSI Macom Technology S 37.17 17.57 B 1.42 3.97 1.05 M 39.09 M
TSEM Tower Semiconductor 16.00 17.29 B 0.12 0.76 425.8 K 6.81 M
ASND Ascendis Pharma ADR 16.97 17.1 B 0.19 1.13 63.25 K 1.07 M
NBIX Neurocrine Bioscienc 54.10 17.09 B 0.43 0.8 586.24 K 31.72 M
LSCC Lattice Semicond 5.77 16.2 B 0.23 4.15 4.04 M 23.32 M
NWS News Cp Cl B 12.7569 15.77 B 0.1415 1.12 911.79 K 11.63 M
ICLR Icon Plc 69.48 15.55 B 1.37 2.01 703.08 K 48.85 M
PNFP Pinnacle Finl Ptnrs 48.5649 15.55 B 0.3398 0.7 111.36 K 5.41 M
LECO Lincoln Elec Hld 46.725 15.4 B 0.631 1.37 342 K 15.98 M
CG The Carlyle Group 10.7032 15.08 B 0.0857 0.81 676.67 K 7.24 M
CHKP Check Point Software 84.45 14.7 B 0.85 1.02 1.31 M 110.6 M
MANH Manhattan Assoc 73.72 14.62 B 1.01 1.39 405.88 K 29.92 M
MKSI Mks Instruments Inc 33.2742 14.31 B 0.3187 0.97 200.4 K 6.67 M
ERIE Erie Indemnity Company 72.3309 14.15 B 0.5691 0.79 28.1 K 2.03 M
FIVE Five Below Inc 27.85 13.97 B 0.33 1.2 1.39 M 38.75 M
COKE Coca Cola Bot Cons 17.5659 13.84 B 1.4583 9.05 785.67 K 13.8 M
LULU Lululemon Athletica 49.28 13.03 B 1.95 4.12 6 M 295.86 M
SEIC Sei Investments Company 47.9024 12.87 B 0.3432 0.72 506.05 K 24.24 M
TRMB Trimble Navigation 22.73 12.54 B 0.56 2.53 1.71 M 38.78 M
TXRH Texas Roadhouse Inc 30.5948 12.51 B 0.6676 2.23 537.62 K 16.45 M
VIRT Virtu Financial Cm A 14.1836 12.25 B 0.1854 1.32 557.18 K 7.9 M
HALO Halozyme Therapeutic 17.43 11.68 B 0.50 2.95 960.65 K 16.74 M
FDS FactSet Research Systems Inc 152.1926 11.52 B 0.8856 0.59 294.56 K 44.83 M
RGEN Repligen Cp 28.54 11.44 B 0.70 2.51 291.29 K 8.31 M
SIRI Sirius XM Holdings 33.90 10.99 B 0.3236 0.96 2.52 M 85.43 M
SMTC Semtech Corp 19.29 10.87 B 0.25 1.31 428.77 K 8.27 M
ENSG The Ensign Group IN 20.8141 10.62 B 0.3306 1.61 166.55 K 3.47 M
WTFC Wintrust Financial Corp 44.5564 10.45 B 0.3691 0.84 175.37 K 7.81 M
PODD Insulet Corp 34.84 10.39 B 0.19 0.55 379.58 K 13.22 M
UMBF Ump Financial Corp 43.7828 10.38 B 0.4347 1 102.4 K 4.48 M
SSB South State Cp 61.8084 10.25 B 0.5155 0.84 147.7 K 9.13 M
VSAT Viasat Inc 61.81 10.24 B 1.06 1.74 142.86 K 8.83 M
LFUS Littelfuse Inc 100.2653 9.8 B 0.6346 0.64 73.15 K 7.33 M
HSIC Henry Schein Inc 61.1961 9.77 B 0.4233 0.7 1.22 M 74.61 M
CTRE Caretrust REIT Inc 6.2389 9.18 B 0.1174 1.92 361.6 K 2.26 M
MTCH Match Group Inc 14.0517 8.94 B 0.4253 3.12 7.39 M 103.84 M
AEIS Advanced Energy 28.375 8.88 B 0.2255 0.8 138.3 K 3.92 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 17.8691 2.02 T 0.1252 0.71 6.04 M 107.93 M
LLY Eli Lilly and Company 71.0442 1.26 T 0.6308 0.9 4.25 M 302.04 M
JNJ Johnson & Johnson 77.2803 679.13 B 0.558 0.73 7.67 M 592.86 M
MA Mastercard Inc 93.5513 571.33 B 0.5359 0.58 3.32 M 310.67 M
ABBV Abbvie Inc 39.6669 518.44 B 0.3635 0.92 7.49 M 297.11 M
ORCL Oracle Corporation 34.4388 373.47 B 0.2801 0.82 12.02 M 414.06 M
UNH Unitedhealth Group Inc 95.8361 356.28 B 1.9851 2.12 7.06 M 676.55 M
HD Home Depot 101.4726 352.6 B 2.6106 2.64 8.19 M 831.25 M
GE General Electric Company 128.6895 348.14 B 1.6369 1.29 43.98 M 5.66 B
CAT Caterpillar Inc 55.435 274.04 B 0.8728 1.6 6.5 M 360.05 M
BABA Alibaba Group Holding ADR 77.6048 262.16 B 2.019 2.67 21.03 M 1.63 B
IBM International Business Machines 86.106 232.6 B 1.0942 1.29 5.41 M 466.22 M
DIS Walt Disney Company 109.968 205.68 B 1.2456 1.15 10.82 M 1.19 B
MCD McDonald's Corporation 88.1048 199.16 B 0.4718 0.54 6.66 M 586.73 M
ABT Abbott Laboratories 37.6804 191.4 B 0.2293 0.61 7.14 M 269.06 M
BLK Blackrock Inc 279.2673 187.58 B 2.5965 0.94 530.36 K 148.11 M
DE Deere & Company 63.2304 186.39 B 0.4523 0.72 3.47 M 219.54 M
WELL Welltower Inc 41.9557 181.46 B 0.762 1.85 3.4 M 142.72 M
BUD Anheuser-Busch Inbev S.A. ADR 104.162 167.55 B 0.8938 0.87 1.4 M 145.32 M
SCHW The Charles Schwab Corp 29.2003 160.36 B 0.2627 0.91 9.21 M 268.86 M
TJX TJX Companies 30.4004 151.94 B 1.0617 3.62 12.65 M 384.44 M
ACN Accenture Plc 90.2933 150.27 B 0.577 0.64 3.41 M 307.48 M
SCCO Southern Copper Corp 18.1445 150.2 B 0.3916 2.21 2.88 M 52.18 M
ETN Eaton Corp 44.5186 139.59 B 0.6339 1.44 4.81 M 214.13 M
CB Chubb Ltd 95.3731 138.87 B 0.7451 0.79 2.16 M 205.55 M
SPGI S&P Global Inc 87.6216 136.57 B 0.4522 0.52 1.71 M 149.94 M
LMT Lockheed Martin Corp 170.8538 135.87 B 1.5569 0.92 1.32 M 225.73 M
HDB Hdfc Bank Ltd ADR 12.1568 132.77 B 0.1488 1.24 1.97 M 23.92 M
PGR Progressive Corp 23.2406 131.82 B 0.1325 0.57 2.79 M 64.94 M
LOW Lowe's Companies 62.7433 130.22 B 1.9708 3.24 6.59 M 413.46 M
BMY Bristol-Myers Squibb Company 47.4219 127.02 B 0.6154 1.31 6.05 M 287.01 M
PLD Prologis Inc 31.7861 126.93 B 0.5974 1.92 3.68 M 117.02 M
SYK Stryker Corp 85.67 124 B 0.9501 1.12 1.78 M 152.68 M
MCK Mckesson Corp 175.0615 122.31 B 3.987 2.33 1.81 M 317.33 M
NOW Servicenow Inc 86.19 106.66 B 0.44 0.51 1.44 M 123.73 M
HCA Hca Holdings Inc 62.5776 105.47 B 1.8842 3.1 4.83 M 302.07 M
DUK Duke Energy Corp 45.4208 99.88 B 0.401 0.89 3.73 M 169.62 M
VLO Valero Energy Corp 47.9519 99.49 B 0.5596 1.18 4.11 M 197.31 M
WM Waste Management 44.442 94.08 B 0.4023 0.91 1.22 M 54.39 M
ELV Elevance Health Inc 113.1166 90.37 B 2.9552 2.68 2.77 M 312.83 M
SPG Simon Property Group 114.0925 88.46 B 0.7063 0.62 1.23 M 140.12 M
MCO Moody's Corp 94.3022 88.12 B 0.8225 0.88 1.22 M 115.5 M
AMT American Tower Corp 77.4399 87.65 B 0.6628 0.86 1.33 M 102.66 M
SHW Sherwin-Williams Company 83.1023 86.47 B 0.4423 0.54 2.3 M 191.29 M
NGG National Grid Transco Plc ADR 40.6173 84.71 B 0.2981 0.74 683.52 K 27.76 M
ITW Illinois Tool Works Inc 73.0918 81.49 B 0.8283 1.15 1.97 M 144.12 M
TRV The Travelers Companies Inc 92.2017 80.98 B 0.6448 0.7 1.69 M 156.16 M
CI Cigna Corp 120.1034 78.11 B 3.9438 3.4 1.86 M 222.9 M
NOC Northrop Grumman Corp 160.0721 76.58 B 1.0306 0.65 1.24 M 198.99 M
GM General Motors Company 28.8568 76.11 B 0.1588 0.55 10.79 M 311.46 M
RSG Republic Services 37.2068 75.18 B 0.3517 0.95 1.01 M 37.58 M
RACE Ferrari N.V. 43.6339 73.41 B 0.4356 1.01 542.5 K 23.67 M
NSC Norfolk Southern Corp 78.2946 73.18 B 0.5698 0.73 4.15 M 324.96 M
AJG Arthur J. Gallagher & Company 36.7893 71.95 B 0.2664 0.73 809.3 K 29.77 M
AON AON Plc 86.0501 71.24 B 0.9434 1.11 1.21 M 104.41 M
DLR Digital Realty Trust 49.7557 69.34 B 0.9042 1.85 659.7 K 32.82 M
TAK Takeda Pharmaceutical Co. Ltd ADR 15.4953 67.38 B 0.2796 1.84 63 K 976.2 K
CRH CRH Plc ADR 22.3245 65.01 B 0.1705 0.77 176.4 K 3.94 M
MET Metlife Inc 34.0377 64.16 B 0.1802 0.53 5.11 M 173.79 M
BSX Boston Scientific Corp 17.87 63.81 B 0.25 1.42 8.36 M 149.35 M
PSA Public Storage 156.6174 63.18 B 1.5683 1.01 789.77 K 123.69 M
HPE Hewlett Packard Enterprise Comp 6.1759 63.11 B 0.1869 3.12 18.56 M 114.62 M
TEL TE Connectivity Ltd 56.5227 62.89 B 0.4347 0.78 1.98 M 111.96 M
DAL Delta Air Lines Inc 42.9937 60.4 B 0.2205 0.52 6.88 M 295.72 M
EW Edwards Lifesciences Corp 26.28 60.21 B 0.2917 1.12 5.36 M 140.79 M
NKE Nike Inc 61.035 59.23 B 3.161 5.46 19.06 M 1.16 B
BDX Becton Dickinson and Company 98.7201 58.63 B 0.8226 0.84 1.7 M 167.59 M
O Realty Income Corp 29.3717 56.74 B 0.1774 0.61 3.27 M 96.04 M
AME Amtek Inc 52.3956 54.63 B 0.4007 0.77 924.2 K 48.42 M
ETR Entergy Corp 22.4839 53.42 B 0.3695 1.67 2.57 M 57.75 M
AZO Autozone 783.82 52.33 B 4.76 0.61 215.16 K 168.65 M
SRE Sempra 36.7722 51.51 B 0.1835 0.5 2.59 M 95.15 M
VMRK Vivmark Residential 46.16 51.18 B 0.2956 0.64 1.63 M 75.38 M
HUM Humana Inc 153.6204 50.82 B 3.0795 2.05 1.41 M 217.28 M
A Agilent Technologies 36.0844 50.8 B 0.7165 2.03 5.45 M 196.58 M
FERG Ferguson Plc 44.4212 50.28 B 2.2367 5.3 4.2 K 186.57 K
TEVA Teva Pharmaceutical Industries Ltd ADR 58.0254 50.14 B 0.6207 1.08 2.9 M 168.04 M
HEI Heico Corp 26.0444 47.9 B 0.247 0.96 280.27 K 7.3 M
WCN Waste Connections Inc 33.5048 47.55 B 0.2608 0.78 611.85 K 20.5 M
VTR Ventas Inc 33.5584 47.32 B 0.7318 2.23 3.13 M 104.98 M
WAT Waters Corp 133.17 46.81 B 1.62 1.23 1.12 M 148.69 M
ARES Ares Management LP 9.1023 46.31 B 0.208 2.34 147.1 K 1.34 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 76.5171 44.72 B 0.6073 0.8 241.4 K 18.47 M
YUM Yum! Brands 44.2177 43.28 B 0.6563 1.51 5.93 M 262.17 M
ABEV Ambev S.A. ADR 3.3239 42.55 B 0.0193 0.58 21.13 M 70.24 M
DHI D.R. Horton 28.6772 42.24 B 0.1512 0.53 3.88 M 111.14 M
CBRE CBRE Group Inc 36.86 39.82 B 0.54 1.49 2.13 M 78.47 M
FIX Comfort Systems USA 29.1781 39.18 B 0.496 1.73 413.77 K 12.07 M
CIEN Ciena Corp 24.61 38.19 B 0.63 2.63 2.07 M 51.05 M
TKO Tko Group Holdings Inc Cl A 15.045 37.65 B 0.1134 0.76 173.7 K 2.61 M
CCI Crown Castle International Corp 56.1872 37.37 B 0.5809 1.04 2.36 M 132.5 M
VMC Vulcan Materials Company 95.8576 37.15 B 0.9522 1 840.82 K 80.6 M
HEI-A HEICO Corporation 22.2438 35.71 B 0.191 0.87 270.75 K 6.02 M
QSR Restaurant Brands International 27.3356 35.48 B 0.1388 0.51 1.12 M 30.66 M
MTD Mettler-Toledo International 343.57 35.05 B 3.57 1.05 191.66 K 65.85 M
EXR Extra Space Storage Inc 56.084 34.94 B 1.3321 2.43 798.7 K 44.79 M
ZTS Zoetis Inc Cl A 43.3714 34.02 B 0.385 0.9 3.68 M 159.58 M
CNC Centene Corp 28.71 33.93 B 1.475 5.42 5.06 M 145.31 M
RMD Resmed Inc 52.4325 33.16 B 0.7804 1.51 439.9 K 23.07 M
RJF Raymond James Financial 32.8578 32.23 B 0.3312 1.02 1.06 M 34.78 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ORIO ORIO 11.902 1.6163 15.71 28.9 K 343.97 K
BBD-PC Bombardier Inc Pref C 4.0708 0.3194 8.51 28.25 K 115 K
BHC Bausch Health Companies Inc 121.06 9.27 8.29 1.23 M 148.91 M
USA Americas Silver Corp 4.50 0.30 7.14 2.07 K 9.3 K
PGIC Premium Global Income Split Corp 38.9688 1.9371 5.23 213 8.3 K
MPCT-UN Dream Impact Trust 19.0745 0.9272 5.11 33.6 K 640.9 K
WILD Wildbrain Ltd 8.4674 0.3472 4.28 713.6 K 6.04 M
OLY Olympia Financial Group Inc 11.747 0.4145 3.66 1.9 K 22.32 K
HBM Hudbay Minerals Inc 5.5376 0.1846 3.45 1.06 M 5.89 M
FSV Firstservice Corp 47.1416 1.5333 3.36 100.7 K 4.75 M
LAS-A Lassonde Industries Inc 136.3117 4.3237 3.28 705 96.1 K
BN-PX Brookfield Corporation 8.5612 0.2548 3.07 12.21 K 104.53 K
ADN Acadian Timber Corp 9.3086 0.2667 2.95 11.95 K 111.23 K
ACX Act Energy Technologies Ltd 4.90 0.14 2.94 79.47 K 389.39 K
IFP Interfor Corp 12.0012 0.3193 2.73 457 K 5.48 M
BOS Airboss America J 14.3335 0.3745 2.68 70.15 K 1.01 M
MKP Mcan Mortgage Corp 4.8082 0.1183 2.52 13.89 K 66.77 K
MTY Mty Food Group Inc 26.8023 0.6487 2.48 18.6 K 498.52 K
DSG Descartes Sys 26.46 0.63 2.44 144.17 K 3.81 M
SGR-U Slate Grocery REIT 4.2453 0.0965 2.33 7 K 29.73 K
TWM Tidewater Midstream and Infras Ltd 432.06 9.0012 2.13 313 135.23 K
PWF-PT Power Financial Corp Pref T 12.5824 0.255 2.07 4.78 K 60.14 K
TA Transalta Corp 4.3274 0.0874 2.06 974 K 4.21 M
LB Laurentian Bank 30.4713 0.5842 1.95 68.88 K 2.1 M
REI-UN RioCan Real Estate Investment Trust 13.8188 0.2606 1.92 385.92 K 5.33 M
PPL-PQ Pembina Pipeline Corp Pref Series 17 Class A 9.88 0.1854 1.91 8.4 K 82.99 K
TOT Total Energy Services Inc 10.9421 0.1904 1.77 151.52 K 1.66 M
GIL Gildan Activewear Inc 33.3015 0.567 1.73 402.7 K 13.41 M
KXS Kinaxis Inc 44.75 0.76 1.73 60.2 K 2.69 M
PWF-PP Power Fi 4.40% Non Cum 5 Yr P Prf 9.8795 0.1668 1.72 11.22 K 110.82 K
EXE Extendicare Inc 5.1458 0.0864 1.71 744 K 3.83 M
MDP Medexus Pharmaceuticals Inc 4.575 0.075 1.67 9.17 K 41.94 K
ATS Ats Corp 12.94 0.21 1.65 112.8 K 1.46 M
WJX Wajax Corp 9.1503 0.1389 1.54 118.4 K 1.08 M
MRT-UN Morguard Real Estate Investment Trust 7.5014 0.104 1.41 718.82 K 5.39 M
BPO-PP Brookfield Offi Pro Cl Aaa P Prf 8.4932 0.1147 1.37 6.61 K 56.17 K
CGY Calian Group Ltd 12.7612 0.1722 1.37 10.41 K 132.84 K
CSH-UN Chartwell Retirement Residences 7.8111 0.1017 1.32 347.57 K 2.71 M
ENGH Enghouse Systems Ltd 25.4618 0.3274 1.3 56.83 K 1.45 M
MFC-PF Manulife Financial Corp Pref 3 Class 1 10.1335 0.128 1.28 10.46 K 105.97 K
CRR-UN Crombie Real Estate Investment Trust 6.7714 0.0827 1.24 132.86 K 899.62 K
WFG West Fraser Timber CO Ltd 45.0174 0.5433 1.22 182.6 K 8.22 M
QSP-UN Restaurant Brands International Limited Partnership 36.4976 0.4253 1.18 4.7 K 171.54 K
DOL Dollarama Inc 29.1625 0.3378 1.17 1.02 M 29.73 M
OGI Organigram Holdings Inc 3.52 0.04 1.15 81.65 K 287.41 K
ALS Altius Minerals Corp 10.2092 0.112 1.11 44.09 K 450.07 K
FFH Fairfax Financial Holdings Ltd 561.4911 6.0959 1.1 24.18 K 13.57 M
CU-PF Canadian Utilities Ltd Pref F 11.768 0.1241 1.07 7.17 K 84.32 K
CLS Celestica Inc Sv 15.20 0.16 1.06 164.9 K 2.51 M
CGX Cineplex Inc 40.5942 0.4222 1.05 85.61 K 3.48 M
HR-UN H&R Real Estate Investment Trust 13.3743 0.1388 1.05 716.46 K 9.58 M
NPI Northland Power Inc 10.0946 0.1042 1.04 175.28 K 1.77 M
H Hydro One Ltd 15.742 0.1593 1.02 536.3 K 8.44 M
XAU Goldmoney Inc 24.4256 0.2443 1.01 55.67 K 1.36 M
RFA RFA Financial Inc. 30.2179 0.2936 0.98 66.64 K 2.01 M
BB Blackberry Ltd 10.36 0.10 0.97 1.1 M 11.39 M
SIS Savaria Corp 3.8615 0.0372 0.97 33.6 K 129.75 K
TVA-B TVA Group Inc 4.20 0.04 0.96 1.55 K 6.53 K
ENB-PF Enbridge F Cum Redeemable Prf 8.3687 0.0796 0.96 22.9 K 191.62 K
GRT-UN Granite Real Estate Investment Trust 23.6645 0.2179 0.93 45.74 K 1.08 M
BCE-PF BCE Inc Pref AF 8.5161 0.078 0.92 9.2 K 78.35 K
ET Evertz Technologies Ltd 4.7388 0.0433 0.92 16.7 K 79.14 K
TC Tucows Inc 32.59 0.29 0.9 2.7 K 87.99 K
MEQ Mainstreet Eq J 28.2929 0.2494 0.89 11.1 K 314.05 K
CP Canadian Pacific Kansas City Ltd 36.1488 0.3072 0.86 2.67 M 96.44 M
CGO Cogeco Inc Sv 37.6006 0.3186 0.85 15.41 K 579.46 K
BCE-PD Bce Inc Pref D 8.193 0.0692 0.85 15.39 K 126.08 K
GIB-A CGI Inc 56.3355 0.4756 0.85 803.84 K 45.28 M
RIC Richmont Mines 12.5428 0.1055 0.85 8.65 K 108.55 K
QBR-A Quebecor Inc 12.8966 0.1051 0.82 380 4.9 K
AFN Ag Growth International Inc 21.7275 0.1739 0.81 83.1 K 1.81 M
CPX Capital Power Corp 9.9862 0.0799 0.81 182.2 K 1.82 M
OR Osisko Gold Royalties Ltd 12.1683 0.0954 0.79 265.82 K 3.23 M
RCI-B Rogers Communications Inc 35.9666 0.2809 0.79 706.51 K 25.41 M
FTS-PH Fortis Inc Pref H 9.3662 0.0728 0.78 4.44 K 41.6 K
MFC-PM Manulife Financial Corp Pref M 12.6572 0.0981 0.78 7.21 K 91.27 K
LUG Lundin Gold Inc 3.3188 0.0256 0.78 22.7 K 75.34 K
BCE-PM BCE Inc Pref M 10.3779 0.08 0.78 13.61 K 141.27 K
BIP-UN Brookfield Infrastructure Partners L.P 13.4399 0.1032 0.77 267.44 K 3.59 M
QSR Restaurant Brands International Inc 36.5368 0.2781 0.77 502.1 K 18.35 M
PIF Polaris Infrastructure Inc 4.5211 0.0336 0.75 9.9 K 44.76 K
CNR Canadian National Railway Co. 65.8477 0.4748 0.73 2.39 M 157.19 M
LNR Linamar Corp 64.2145 0.4536 0.71 88.47 K 5.68 M
CU-PC Canadian Util Cum Red Sec Y Prf 11.5831 0.0813 0.71 8.96 K 103.8 K
MRC Morguard Corp 138.0837 0.9523 0.69 1.35 K 186 K
EMA-PF Emera Inc Pref F 11.57 0.0794 0.69 9.67 K 111.92 K
BEP-UN Brookfield Renewable Partners L.P 9.7059 0.0651 0.68 171.45 K 1.66 M
RBA Rb Global Inc 28.5716 0.1915 0.67 69.89 K 2 M
CSU Constellation Software Inc 479.5443 3.1701 0.67 48.38 K 23.2 M
SLF-PJ Sun Life Financial Inc 7.8769 0.0515 0.66 9.25 K 72.83 K
SAP Saputo Inc 26.3901 0.1703 0.65 511.7 K 13.5 M
SWP Swiss Water Decaffeinated Coffee Inc 9.3122 0.0598 0.65 110.4 K 1.03 M
GWO-PG Great West Lifeco Inc Pref G 13.1448 0.0831 0.64 6.94 K 91.25 K
GWO-PL Great Wst 5.65 Non Cum 1St L Prf 13.7764 0.087 0.64 1.3 K 17.91 K
BRF-PF Brookfield Renewable Power Preferred Equity Inc Pref F 10.8988 0.0684 0.63 4.72 K 51.48 K
EMA-PC Emera Srs C Cum Rr Prf 10.3327 0.0644 0.63 21.05 K 217.45 K
TCL-B Transcontinental Inc 12.0887 0.0748 0.62 300 3.63 K
VLN Velan Inc Sv 14.4423 0.0878 0.61 4.9 K 70.77 K
QBR-B Quebecor Inc 12.827 0.0777 0.61 177.8 K 2.28 M
TRP-PF TC Energy Corp Pref Series 2 8.1262 0.0481 0.6 7.28 K 59.12 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 12.14 83.6 B 0.18 1.51 51.85 K 629.48 K
GAMI GAMCO Investors Inc 27.4857 536.94 M 0.3577 1.32 44.75 K 1.23 M
SDCH SideChannel Inc. 4.25 5.76 M 0.24 5.99 1.3 K 5.53 K
CGAC Code Green Apparel Corp 24.70 1.09 M 2.70 12.27 5 123.5
TGHI Touchpoint Group Holdings Inc 159.30 344.25 K 1.80 1.14 1.16 K 184.63 K
ZVOI Zovio Inc 7.98 137.92 K 0.23 2.97 57.62 K 459.85 K
PCHK Pacific Conquest Holdings Inc 22.50 120.05 K 2.50 12.5 12 270
DSGT DSG Global Inc 10000.00 82.41 K 600.00 6.38 300 3 M
BOTY Lingerie Fighting Championships Inc 22000.00 72.69 K 500.00 2.33 24.8 K 545.6 M
ASHI Vapor Hub International Inc. 6.30 60.28 K 0.58 10.14 878 5.53 K
SNLP Syntrol Corp 6.60 4.45 K 1.80 37.5 139 917.4
MDLM Medley Management Inc 40.0182 612 1.7508 4.58 3.57 K 142.74 K
ESINQ ITT Educational Services Inc 3.48 0.06 1.75 307.18 K 1.07 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 9.75 62.27 M 1.50 18.18 580 5.66 K
SAG Sterling Metals Corp 20.00 6.48 M 10.00 100 100 2 K
SKEL Skeleton Coast Uranium Corp. 24.60 12.60 105 441 10.85 K
KIP Kiplin Metals Inc 27.00 4.05 17.65 194.02 K 5.24 M
ENA Enablence Technologies Inc 9.60 1.20 14.29 883 8.48 K
VCG Visionary Copper and Gold Mines Inc. 3.50 0.40 12.9 7.51 K 26.29 K
ENDR Enduro Metals Corporation 3.95 0.45 12.86 5 K 19.75 K
CAMB Cambria Gold Mines Inc. 59.00 6.50 12.38 15.3 K 902.7 K
IEI Imperial Equities Inc 4.0132 0.43 12 7.5 K 30.1 K
WEX Western Exploration Inc 97.50 10.00 11.43 46 4.49 K
NEXM NexMetals Mining Corp. 22.00 2.00 10 650 14.3 K
CCMC Core Critical Metals Corp. 11.6667 1.00 9.37 585 6.83 K
GIP Green Impact Partners Inc 60.00 5.00 9.09 35 2.1 K
SQG Spackman Equities Group Inc 3.25 0.25 8.33 2.57 K 8.37 K
KEEK Personas Social Incorporated 20.00 1.00 5.26 5.56 K 111.12 K
MPH Medicure Inc 4.09 0.19 4.87 14.95 K 61.15 K
RET-A Reitmans (Canada) Limited 3.7525 0.1098 3.01 52.44 K 196.79 K
MXL-H MX Gold Corp 3.50 0.10 2.94 20.23 K 70.79 K
SRGE Surge Digital Inc. 6.3203 0.1467 2.38 5.7 K 36.03 K
RX BioSyent Inc 6.6044 0.0469 0.72 21.7 K 143.32 K
© 2026 - CastFwd Corp.