Gainer Valuations for 17 December 2015 from 00:00:00 until 23:59:59

Gainer Valuations for 17 December 2015 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NOG Northern Oil and Gas 33.3506 2.44 B 1.1333 3.52 153.67 K 5.12 M
ESBA Empire State Realty Op LP 14.8124 1.46 B 0.2034 1.39 9.2 K 136.27 K
OGCP Empire State Realty Op LP Se 14.7249 1.42 B 0.13 0.89 500 7.36 K
FISK Empire State Realty Op LP Se 14.6541 1.41 B 0.4293 3.02 925 13.56 K
CIX Compx International Inc 6.9027 500.32 M 0.1709 2.54 230 1.59 K
VKI Invesco Advantage Muni Income Trust II 6.446 382.16 M 0.0725 1.14 199.1 K 1.28 M
GTE Gran Tierra Energy Inc 21.60 338.94 M 0.50 2.37 103.99 K 2.25 M
LCTX Lineage Cell Therapeutics Inc 3.218 273.14 M 0.0687 2.18 564.5 K 1.82 M
BKTI Bk Technologies Inc 15.3477 261.44 M 0.7969 5.48 86.98 K 1.33 M
ERC Wells Fargo Advantage Multi-Sector 4.2192 243.51 M 0.0339 0.81 250.3 K 1.06 M
PLX Protalix Biotherapeutics 8.70 207.07 M 0.675 8.41 133.33 K 1.16 M
PED Pedevco Corp 34.00 192.87 M 10.00 41.67 409 13.91 K
INTT Intest Corp 3.76 175.2 M 0.06 1.62 48.85 K 183.69 K
ECF Ellsworth Convertible Growth and Income 3.7068 158.02 M 0.0193 0.52 19.6 K 72.65 K
USBC USBC, Inc. 262.00 147.54 M 7.20 2.83 8 2.1 K
ESP Espey Mfg. & Electronics 18.3862 147.09 M 0.4913 2.75 1.5 K 27.58 K
LODE Comstock Mining Inc 103.725 146.03 M 1.60 1.57 491 50.93 K
ARMP Armata Pharmaceuticals Inc 700.00 141.29 M 35.00 5.26 134 93.8 K
OPHC Optimumbank Hlds 5.12 114.3 M 0.92 21.9 4.64 K 23.78 K
GLU Gabelli Global Utility 7.8574 113.79 M 0.0681 0.87 13.4 K 105.29 K
CATX Perspective Therapeutics Inc 10.70 97.67 M 0.30 2.88 14.19 K 151.83 K
IOR Income Opportunity Realty Trust 7.78 73.2 M 0.2376 3.15 4.02 K 31.3 K
SDEV Stablecoin Development Corporation 9109.6396 65.07 M 1012.1821 12.5 6 54.66 K
WYY Widepoint Corp 7.20 62.39 M 0.10 1.41 18.58 K 133.76 K
CVU CPI Aerostructures 9.27 61.35 M 0.0801 0.87 6.59 K 61.08 K
TGEN TGEN 3.25 53.43 M 0.29 9.8 25.05 K 81.42 K
IBIO Ibio Inc 2850.00 51.03 M 100.00 3.64 25 71.25 K
ATNM Actinium Pharmaceuticals Inc 66.5999 48.42 M 9.60 16.84 127.52 K 8.49 M
AGIG AGIG 23.75 36.75 M 1.25 5.56 149 3.54 K
NNVC Nanoviricides Inc 21.40 33.97 M 0.40 1.9 5 K 107 K
BCHT Birchtech Corp. 3.10 29.99 M 0.35 12.73 16.98 K 52.64 K
BESS Bimergen Energy Corporation 46.20 27.11 M 1.40 3.13 11 508.2
CPHI China Pharma Holdings 18.50 24.3 M 0.82 4.64 16 296
CVM Cel-Sci Corp 322.50 23.75 M 7.50 2.38 413 133.19 K
REED Reed's, Inc. 1674.1971 14.82 M 17.2894 1.04 148 247.78 K
CVR Chicago Rivet & Machine Company 17.6024 9.28 M 0.1788 1.03 1.5 K 26.4 K
INUV Inuvo Inc 28.30 6.46 M 0.20 0.71 3.24 K 91.69 K
VNRX Volitionrx Ltd 4.47 6.01 M 0.07 1.59 10.7 K 47.83 K
CANF Can-Fite Biopharma Ltd ADR 9089.9912 5.09 M 120.00 1.34 104 945.36 K
PW Power REIT 4.2672 2.52 M 0.1172 2.82 2.33 K 9.93 K
TPHS Trinity Pl Hlds Inc 5.7261 1.97 M 0.0498 0.88 953 5.46 K
ITP IT Tech Packaging Inc 15.89 1.82 M 0.29 1.86 169 2.69 K
OGEN Oragenics Inc 21960.00 1.6 M 180.00 0.83 3 65.88 K
MTNB Matinas Biopharma Hl 36.00 1.21 M 2.00 5.88 723 26.03 K
SCPX Scorpius Holdings Inc 28464.0078 12.23 K 276.3496 0.98 3 85.39 K
PCG-P-E Pacific Gas & Electric Company. 5% 1st A Preferred Stock 22.7687 0.2485 1.1 1.4 K 31.88 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 23.9078 0.2543 1.08 1.8 K 43.03 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
RU Rubber 151.80 5.40 3.69 55 8.35 K
ZB U.S. Treasury Bond Futures 157.25 1.3437 0.86 604 94.98 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MU Micron Technology 13.9661 829.5 B 0.2438 1.78 29.02 M 405.36 M
AEP American Electric Power Company 40.0123 69.88 B 0.2857 0.72 4.31 M 172.27 M
LITE Lumentum Hld 21.82 54.06 B 0.26 1.21 596.7 K 13.02 M
EXC Exelon Corp 13.2234 47.24 B 0.0795 0.6 11.4 M 150.78 M
NTRA Natera Inc 10.91 46.46 B 0.16 1.49 160.73 K 1.75 M
COHR Coherent Inc 18.77 44.35 B 0.24 1.3 234.1 K 4.39 M
TEAM Atlassian 28.01 39.21 B 1.47 5.54 626.85 K 17.56 M
NBIS Nebius Group N.V. 15.37 38.45 B 0.18 1.18 2.5 M 38.39 M
TER Teradyne Inc 19.3857 38.41 B 0.2538 1.33 3.16 M 61.25 M
GMAB Genmab A/S ADR 13.428 34.31 B 0.071 0.53 5 K 67.14 K
ESLT Elbit Systems Ltd 77.2481 33.84 B 0.9953 1.31 28.6 K 2.21 M
STLD Steel Dynamics Inc 13.7062 32.36 B 0.1612 1.19 5.08 M 69.66 M
AXON Axon Enterprise Inc 16.98 24.69 B 0.20 1.19 1.08 M 18.38 M
LNT Alliant Energy Corp 23.0273 19.05 B 1.0662 4.85 4.54 M 104.59 M
MTSI Macom Technology S 38.04 17.57 B 1.07 2.89 313.75 K 11.94 M
TSEM Tower Semiconductor 15.42 17.29 B 0.32 2.12 652.5 K 10.06 M
CG The Carlyle Group 9.7597 15.08 B 0.1593 1.66 2.03 M 19.8 M
QXO Qxo Inc 13.5302 14.3 B 0.5376 4.14 1.16 K 15.74 K
SMMT Summit Therapeu ADR 10.96 14.27 B 0.21 1.95 33 K 361.68 K
FIVE Five Below Inc 31.81 13.97 B 0.68 2.18 2.96 M 94.24 M
GLPI Gaming & Leisure 14.2627 11.81 B 0.305 2.19 2.6 M 37.06 M
SMTC Semtech Corp 19.48 10.87 B 0.29 1.51 577.78 K 11.26 M
SAIA Saia Inc 23.47 9.12 B 0.18 0.77 278.16 K 6.53 M
STRL Sterling Constructio 6.40 8.87 B 0.13 2.07 186.16 K 1.19 M
CORT Corcept Therapeutics 4.90 8.21 B 0.16 3.38 313.75 K 1.54 M
DSGX Descartes Sys Group 19.59 8.1 B 0.12 0.62 38.35 K 751.34 K
SANM Sanmina Corp 21.25 8.02 B 0.34 1.63 1.2 M 25.6 M
IESC Ies Holdings 9.42 7.38 B 0.07 0.75 44.32 K 417.48 K
AXSM Axsome Thera 8.50 7.05 B 0.217 2.62 9.9 K 84.15 K
ARWR Arrowhead Pharma 6.12 6.96 B 0.405 7.09 1.25 M 7.66 M
CWST Casella Waste Sys 6.04 6.3 B 0.07 1.17 148.35 K 896.03 K
RDNT Radnet Inc 6.23 6.17 B 0.10 1.63 147.31 K 917.76 K
CZR Caesars Entertainment Inc 10.57 5.97 B 0.69 6.98 202.5 K 2.14 M
CRUS Cirrus Logic Inc 30.80 5.9 B 0.18 0.59 1.58 M 48.76 M
NICE Nice Ltd ADR 58.286 5.55 B 0.326 0.56 137.03 K 7.99 M
CACC Credit Acceptance 211.68 5.43 B 2.28 1.09 115.51 K 24.45 M
OMAB Grupo Aeroportuario ADR 22.5793 5.3 B 0.1233 0.55 57.31 K 1.29 M
GGAL Grupo Fin Galicia ADR 19.5398 5.15 B 0.6984 3.71 850.3 K 16.61 M
LIVN Livanova Plc OR Sh 55.85 5.1 B 0.66 1.2 407 K 22.73 M
CHEF The Chefs Warehouse 18.35 4.66 B 0.59 3.32 143.57 K 2.63 M
MGNI Magnite Inc 15.76 4.17 B 0.47 3.07 589.6 K 9.29 M
KLIC Kulicke and Soffa 9.6522 3.61 B 0.2261 2.4 1.27 M 12.25 M
MCHB Mechanics Bank 18.6422 3.28 B 0.6781 3.77 227.91 K 4.25 M
AXGN Axogen Inc 5.17 3.02 B 0.17 3.4 113.7 K 587.83 K
ATRC Atricure Inc 22.17 2.94 B 0.50 2.31 122.32 K 2.71 M
ADMA Adma Biologics 8.46 2.84 B 0.05 0.59 6.38 K 53.94 K
MARA Marathon Digital Holdings 26.40 2.57 B 3.04 13.01 3.41 K 90.1 K
HURN Huron Consulting 57.04 2.55 B 0.70 1.24 343.69 K 19.6 M
ATRO Astronics Cp 29.2945 2.54 B 0.4561 1.58 478.88 K 14.03 M
RUN Sunrun Inc 12.71 2.36 B 1.08 9.29 3.61 M 45.86 M
FIVN Five9 Inc 7.61 2.16 B 0.07 0.93 361.16 K 2.75 M
TBBK The Bancorp Inc 6.75 2.03 B 0.05 0.75 111.18 K 750.44 K
EZPW Ezcorp Inc 5.00 1.82 B 0.20 4.17 667.57 K 3.34 M
OCFC Oceanfirst Financial Corp 13.9172 1.8 B 0.1252 0.91 38.86 K 540.85 K
FORTY Formula Sys [1985] ADR 22.5405 1.79 B 0.7243 3.32 400 9.02 K
PDFS Pdf Solutions Inc 10.97 1.72 B 0.08 0.73 149.95 K 1.64 M
SEDG Solaredge Tech 26.08 1.71 B 0.33 1.28 3.77 M 98.24 M
CHRN ChronoScale Corporation 1984.50 1.69 B 173.2516 9.57 445 883.1 K
ASTH Astrana Health Inc 5.25 1.68 B 0.05 0.96 1.1 K 5.78 K
SUPN Supernus Pharm 13.84 1.61 B 0.19 1.39 650.61 K 9 M
WB Weibo Corp ADR 14.1586 1.57 B 0.6572 4.87 1.93 M 27.38 M
MLKN Millerknoll Inc 23.6766 1.54 B 0.2249 0.96 484.77 K 11.48 M
OCUL Ocular Therapeut 9.68 1.5 B 0.43 4.65 291.95 K 2.83 M
HIMX Himax Technologies ADR 5.6668 1.5 B 0.1799 3.28 4.2 M 23.78 M
ALNT Allient Inc 14.1935 1.48 B 1.2026 9.26 142.65 K 2.02 M
NVCR Novocure Ltd Ord Sh 27.50 1.46 B 0.38 1.4 244.58 K 6.73 M
PCRX Pacira Pharm Inc 73.62 1.46 B 0.64 0.88 947.25 K 69.74 M
MNKD Mannkind Corp 7.75 1.35 B 0.10 1.31 1.04 M 8.09 M
AMSC Amer Superconductor 5.88 1.23 B 1.67 39.67 720.5 K 4.24 M
STRA Strayer Education 47.4587 1.18 B 0.8747 1.88 108.9 K 5.17 M
NBN Northeast Bncp 10.0364 1.15 B 0.0591 0.59 7.8 K 78.24 K
MSEX Middlesex Water Company 21.1955 1.14 B 0.1316 0.62 26.34 K 558.23 K
GLDD Great Lakes Drg Dock 4.00 1.14 B 0.06 1.52 257.31 K 1.03 M
GOLD Gold.com, Inc. 6.6406 1.12 B 0.2283 3.56 91.8 K 609.61 K
QNST Quinstreet Inc 4.81 1.09 B 0.08 1.69 188.65 K 907.4 K
MBWM Mercantile Bank Corp 17.3959 1.07 B 0.1157 0.67 29.06 K 505.49 K
VSTM Verastem Inc 21.48 1.06 B 0.12 0.56 27.49 K 590.44 K
RPD Rapid7 Inc 17.32 1.03 B 0.41 2.42 393.64 K 6.82 M
WLFC Willis Lease Fin C 17.244 981.5 M 0.3564 2.11 15.14 K 261.14 K
WINA Winmark Corp 78.2668 980.13 M 0.4433 0.57 3.4 K 266.34 K
SIFY Sify Techs Ltd ADR 5.9464 966.28 M 0.1699 2.94 8.27 K 49.16 K
HAFC Hanmi Financial Cp 15.8729 963.95 M 0.1052 0.67 286.9 K 4.55 M
VISN CommScope Holding Company, Inc. 24.2502 950.18 M 0.4505 1.89 1.68 M 40.79 M
FMNB Farmers Natl Banc Cp 5.8282 927.25 M 0.0425 0.73 62.49 K 364.22 K
GSBC Great Southern Bncp 35.6881 893.05 M 0.2888 0.82 38.01 K 1.36 M
ORRF Orrstown Finl Svcs 12.9656 874.16 M 0.1369 1.07 3.2 K 41.53 K
FCEL Fuelcell Energy Inc 2048.3999 864.67 M 82.7999 4.21 1.82 K 3.74 M
ALRS Alerus Financial Corp 14.0634 852.44 M 0.1104 0.79 1.5 K 21.1 K
CVLG Covenant Logistics Group Inc 9.0689 828.58 M 0.3827 4.41 351.49 K 3.19 M
RIGL Rigel Pharmaceuticals 35.50 785.49 M 0.20 0.57 43.66 K 1.55 M
FDUS Fidus Investment Cor 4.7592 781.49 M 0.2748 6.13 184.27 K 876.96 K
ULH Universal Logis Hld 11.5109 780.75 M 0.2259 2 32.87 K 378.36 K
IRWD Ironwood Pharmaceuti 9.4918 773.32 M 0.1172 1.25 1.72 M 16.28 M
COLL Collegium Pharma 27.02 767.87 M 0.17 0.63 288.48 K 7.79 M
PACB Pacific Biosciences 10.77 731.94 M 0.65 6.42 1.97 M 21.19 M
CWBC Community West Bncsh 8.7686 711.65 M 0.3927 4.69 11.5 K 100.84 K
ACHV Achieve Life Sciences Inc 2618.00 699.03 M 88.00 3.48 230 602.14 K
WVE Wave Life Sci Ord Sh 16.05 685.34 M 2.26 16.39 45.83 K 735.6 K
ACRS Aclaris Therapts 28.92 657.13 M 2.95 11.36 183.69 K 5.31 M
CRESY Cresud Sacif ADR 8.3044 656.41 M 0.5545 7.15 159.96 K 1.33 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ANET Arista Networks Inc 4.5538 235.21 B 0.0788 1.76 11.6 M 52.85 M
BX Blackstone Inc 18.448 154.27 B 0.4647 2.58 7.29 M 134.44 M
MPC Marathon Petroleum Corp 37.2565 106.16 B 1.176 3.26 6.73 M 250.88 M
DUK Duke Energy Corp 46.341 99.88 B 0.3089 0.67 4.21 M 194.9 M
VLO Valero Energy Corp 47.752 99.49 B 0.9859 2.11 7.33 M 350.25 M
KKR KKR & Co. LP 13.0098 90.6 B 0.3137 2.47 3.62 M 47.13 M
ELV Elevance Health Inc 120.3217 90.37 B 1.0646 0.89 1.63 M 196.34 M
CI Cigna Corp 129.9447 78.11 B 1.6448 1.28 2.07 M 269.39 M
FDX Fedex Corp 129.5357 74.67 B 2.5678 2.02 5.86 M 759.73 M
DLR Digital Realty Trust 51.2168 69.34 B 0.9083 1.81 1.25 M 64.08 M
MS-PI Morgan Stanley 17.1896 68.02 B 0.1632 0.96 553.72 K 9.52 M
TAK Takeda Pharmaceutical Co. Ltd ADR 14.681 67.38 B 0.158 1.09 33.5 K 491.81 K
MS-PE Morgan Stanley 17.8447 64.59 B 0.1138 0.64 46.9 K 836.97 K
ARES Ares Management LP 8.4261 46.31 B 0.078 0.93 98.4 K 829.13 K
IQV Iqvia Holdings Inc 69.86 45.95 B 1.13 1.64 1.15 M 80.6 M
MET-PA MetLife Inc Preferred Stock Series A 14.1424 41.17 B 0.296 2.14 36.63 K 517.98 K
CIEN Ciena Corp 19.74 38.19 B 0.44 2.28 4.65 M 91.82 M
CNC Centene Corp 30.93 33.93 B 0.245 0.8 6.47 M 200.24 M
AEE Ameren Corp 32.5902 31.57 B 0.7624 2.4 3.13 M 102 M
AWK American Water Works 48.567 29.71 B 0.4096 0.85 1.89 M 91.6 M
BAP Credicorp Ltd 75.6651 28.27 B 0.6429 0.86 300.7 K 22.75 M
BBDO Banco Bradesco S.A. ADR 3.084 27.27 B 0.1155 3.89 120 370.08
CNP Centerpoint Energy Inc 12.7459 27.05 B 0.1715 1.36 10.92 M 139.14 M
ES Eversource Energy 36.3296 26.18 B 0.4004 1.11 1.81 M 65.61 M
THC Tenet Healthcare Corp 27.63 23 B 0.24 0.88 3.96 M 109.31 M
BEP Brookfield Renewable 7.6274 21.32 B 0.0885 1.17 109.6 K 835.98 K
BG Bunge Ltd 47.3484 19.44 B 0.6433 1.38 1.65 M 78.31 M
PFGC Performance Food Group Company 25.09 17.64 B 1.46 6.18 661.52 K 16.6 M
JHX James Hardie Industries Se ADR 9.8253 17.38 B 0.1728 1.79 29.85 K 293.28 K
TRU Transunion 26.0225 15.85 B 0.1637 0.63 340.9 K 8.87 M
NLY Annaly Capital Management Inc 10.3001 14.93 B 0.0655 0.64 1.52 M 15.67 M
CACI Caci International 99.15 14.14 B 4.48 4.73 337.1 K 33.42 M
RNR Renaissancere Holdings Ltd 101.7801 14.09 B 0.8709 0.86 293.3 K 29.85 M
PAC Grupo Aeroportuario Del Pacifico ADR 60.9525 14.05 B 1.5689 2.64 61.7 K 3.76 M
FN Fabrinet 23.25 13.07 B 0.24 1.04 255.88 K 5.95 M
SNN Smith & Nephew Snats ADR 26.32 12.99 B 0.4011 1.55 761.2 K 20.03 M
STLA Stellantis N.V. 4.3944 12.84 B 0.0318 0.73 7.57 M 33.26 M
ELS Equity Lifestyle Properties 25.3135 12.63 B 0.2929 1.17 1.44 M 36.5 M
RTO Rentokil Initial Plc ADR 10.6799 12 B 0.0645 0.61 300 3.2 K
FMS Fresenius Medical Care Corp ADR 34.9671 11.91 B 0.4942 1.43 277.5 K 9.7 M
ALB Albemarle Corp 45.5776 11.7 B 0.5129 1.14 1.72 M 78.22 M
AR Antero Resources Corp 20.0166 11.17 B 0.2735 1.39 4.24 M 84.8 M
HUBS Hubspot Inc 57.06 10.06 B 0.74 1.31 146 K 8.33 M
VNO-PL Vornado Realty Trust 15.446 9.86 B 0.2967 1.96 89.67 K 1.39 M
PBF PBF Energy Inc 27.7562 8.24 B 0.7599 2.81 4.39 M 121.89 M
TFII Tfi International Inc 14.1276 7.79 B 0.2779 2.01 300 4.24 K
SPXC SPX Corp 9.12 7.56 B 0.10 1.11 827.3 K 7.54 M
STAG Stag Industrial Inc 11.6176 7.37 B 0.1345 1.17 495 K 5.75 M
CWEN Clearway Energy Inc Cl C 8.3654 7.12 B 0.3615 4.52 1.61 M 13.44 M
NFG National Fuel Gas Company 28.4511 7.05 B 0.1418 0.5 1.11 M 31.48 M
JBTM JBTMarel Corp 45.4687 6.61 B 0.3744 0.83 109.81 K 4.99 M
BKH Black Hills Corp 30.2232 6.58 B 0.1948 0.65 612 K 18.5 M
PJT Pjt Partners Inc Cl A 23.186 6.49 B 0.645 2.86 466.43 K 10.81 M
SLG-PI SL Green Realty Corp 15.8963 6.19 B 0.1377 0.87 161.81 K 2.57 M
ORA Ormat Technologies 33.135 5.82 B 0.2135 0.65 71.9 K 2.38 M
BOX Box Inc 13.96 5.71 B 0.16 1.16 1.28 M 17.94 M
TAL Tal Education Group ADR 7.9693 5.65 B 0.0863 1.09 4.77 M 38.05 M
BYD Boyd Gaming Corp 17.8269 5.5 B 0.1493 0.84 1.94 M 34.56 M
NJR Newjersey Resources Corp 21.6719 5.49 B 0.3426 1.61 608.52 K 13.19 M
LPX Louisiana-Pacific Corp 14.8609 5.48 B 0.1667 1.13 2.53 M 37.65 M
AX Axos Financial Inc 20.13 5.33 B 0.43 2.18 1.41 M 28.36 M
RITM Rithm Capital Corp 5.9042 5.27 B 0.0869 1.49 5.77 M 34.04 M
CNX CNX Resources Corp 5.6362 5.15 B 0.1879 3.45 9.39 M 52.93 M
RDN Radian Group Inc 10.7457 4.75 B 0.1806 1.71 5.22 M 56.07 M
EPR Entertainment Properties Trust 30.6392 4.69 B 0.2508 0.83 310 K 9.5 M
APLE Apple Hospitality REIT Inc 11.6546 4.65 B 0.0958 0.83 1.53 M 17.81 M
STWD Starwood Property Trust 7.7074 4.58 B 0.0445 0.58 1.46 M 11.24 M
CGAU Centerra Gold Inc 4.1836 4.46 B 0.0664 1.61 900 3.77 K
TEO Telecom Argentina Stet France Telecom ADR 9.3332 4.42 B 0.3688 4.11 137.8 K 1.29 M
AKO-B Embotelladora Andina S.A 9.277 4.41 B 0.1495 1.64 55.22 K 512.26 K
GEF Greif Bros. Corp 21.2688 4.17 B 0.2488 1.18 329.8 K 7.01 M
TKC Turkcell Iletisim Hizmetleri As ADR 5.4588 4.14 B 0.0303 0.56 448.2 K 2.45 M
CRK Comstock Resources 9.0531 4.04 B 0.3318 3.8 110.38 K 999.28 K
GEF-B Greif Inc 28.9748 4 B 1.199 4.32 68.3 K 1.98 M
AKO-A Embotelladora Andina S.A 8.8305 3.99 B 0.0762 0.87 1.02 K 9 K
MWA Mueller Water Products 7.6741 3.8 B 0.0511 0.67 1.08 M 8.27 M
BMA Banco Macro S.A. ADR 37.5286 3.74 B 0.9911 2.71 143.5 K 5.39 M
AWR American States Water Company 34.8129 3.57 B 0.8435 2.48 308.17 K 10.73 M
PAM Pampa Energia S.A. ADR 21.55 3.48 B 0.50 2.38 152.48 K 3.29 M
PFSI Pennymac Financial Services IN 14.7351 3.45 B 0.2082 1.43 38.8 K 571.72 K
TGS Transportadora DE Gas Sa Ord B ADR 4.9451 3.29 B 0.0989 2.04 56.5 K 279.4 K
GEFB Greif, Inc. 31.1271 3.16 B 1.288 4.32 68.3 K 2.13 M
AB Alliancebernstein Holding LP 9.3352 3.11 B 0.0481 0.52 333.8 K 3.12 M
HTGC Hercules Technology Growth Capital 4.0552 3.1 B 0.06 1.5 577.62 K 2.34 M
WOR Worthington Industries 14.8164 3.09 B 1.233 9.08 602.98 K 8.93 M
RLJ-PA RLJ Lodging Trust 12.8483 2.89 B 0.0899 0.7 1.86 M 23.95 M
CUBI Customers Bancorp 28.46 2.89 B 0.45 1.61 405.9 K 11.55 M
UNFI United Nat Foods 40.36 2.85 B 0.24 0.6 837.65 K 33.81 M
APAM Artisan Partners Asset Mgmt 13.5282 2.83 B 0.3898 2.97 507.3 K 6.86 M
DX Dynex Capital 5.7667 2.81 B 0.0864 1.52 118.4 K 682.78 K
DAC Danaos Corp 60.8996 2.77 B 0.3454 0.57 1.8 K 109.62 K
MFA-PB MFA Financial Inc 9.7463 2.68 B 0.0722 0.75 19.32 K 188.26 K
FCPT Four Corners Property Trust IN 8.4141 2.59 B 0.1151 1.39 674.67 K 5.68 M
RH Restoration Hardware Holdings 83.07 2.59 B 2.26 2.8 1.71 M 141.86 M
VVX V2X Inc 21.84 2.56 B 0.24 1.11 108.81 K 2.38 M
DNOW Now Inc 16.06 2.52 B 0.14 0.88 1.27 M 20.36 M
BBAR Bbva Banco Frances S.A. 13.6148 2.21 B 0.5279 4.03 268.6 K 3.66 M
DCO Ducommun Inc 15.61 2.19 B 0.19 1.23 84.8 K 1.32 M
EPAC Actuant Corp 22.5517 2.09 B 1.0927 5.09 2.68 M 60.39 M
GLOB Globant S.A. 37.80 2.05 B 1.78 4.94 507.97 K 19.2 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BU Burcon Nutrascience Corp 38.2134 6.2862 19.69 2.26 K 86.4 K
MRD Melcor Dev 9.2156 1.00 12.17 14.56 K 134.18 K
CFW Calfrac Well Services Ltd 80.50 7.00 9.52 8.66 K 697.53 K
ENGH Enghouse Systems Ltd 28.8219 2.4012 9.09 305.11 K 8.79 M
BDI Black Diamond Group Ltd 5.6596 0.443 8.49 151.79 K 859.09 K
AFN Ag Growth International Inc 24.1801 1.4589 6.42 153.7 K 3.72 M
MDP Medexus Pharmaceuticals Inc 4.20 0.225 5.66 1.9 K 7.98 K
CPH Cipher Pharmaceuticals Inc 6.46 0.32 5.21 59.6 K 385.02 K
SWP Swiss Water Decaffeinated Coffee Inc 9.8248 0.4784 5.12 58.5 K 574.75 K
ATS Ats Corp 12.91 0.52 4.2 294.3 K 3.8 M
ADEN Adentra Inc 15.3173 0.6017 4.09 48.9 K 749.02 K
GTE Gran Tierra Energy Inc 30.30 1.10 3.77 82.17 K 2.49 M
SEC Senvest Capital 156.45 5.40 3.57 1.1 K 172.09 K
TA-PD Transalta A Cum Red Rat Rst Prf 4.9917 0.1702 3.53 14.91 K 74.45 K
BRF-PC Brookfield Renewable Power Inc Preferred Series 3 9.7646 0.3007 3.18 10.66 K 104.13 K
TRZ Transat At Inc 7.48 0.23 3.17 83.94 K 627.83 K
CMG Computer Modelling Group Ltd 6.3726 0.1927 3.12 266.6 K 1.7 M
CSCI Cosciens Biopharma Inc 643.00 19.00 3.04 622 399.95 K
PWF-PT Power Financial Corp Pref T 13.0019 0.3628 2.87 2.77 K 36.05 K
BEI-UN Boardwalk Real Estate Investment Trust 34.3814 0.9427 2.82 338.94 K 11.65 M
PWF-PA Power Financial Corp Pref A 6.9026 0.1886 2.81 4.4 K 30.37 K
BPF-UN Boston Pizza Royalties Income Fund 8.1674 0.2192 2.76 27.6 K 225.44 K
KEY Keyera Corp 19.0306 0.5089 2.75 556.6 K 10.59 M
EMA-PC Emera Srs C Cum Rr Prf 9.70 0.2574 2.73 24.59 K 238.47 K
FFH Fairfax Financial Holdings Ltd 528.6011 13.8342 2.69 26.85 K 14.19 M
PEY Peyto Exploration and Dvlpmnt Corp 5.3273 0.1385 2.67 898.3 K 4.79 M
CCL-B CCL Industries Inc 39.4313 1.0171 2.65 767 K 30.24 M
AD-UN Alaris Equity Partners Income Trust 10.3272 0.264 2.62 181.97 K 1.88 M
ENB-PV Enbridge Inc Pref 1 8.9104 0.219 2.52 16 K 142.57 K
BCT Briacell Therapeutics Corp 30.4553 0.7428 2.5 653 19.89 K
CJT Cargojet Inc 23.0575 0.5587 2.48 19.1 K 440.4 K
BEP-UN Brookfield Renewable Partners L.P 10.0872 0.2427 2.47 326.09 K 3.29 M
BOS Airboss America J 14.2454 0.3378 2.43 89.3 K 1.27 M
SHOP Shopify Inc 3.70 0.084 2.32 719 K 2.66 M
BBD-A Bombardier Inc 33.50 0.75 2.29 47.56 K 1.59 M
PPL-PC Pembina Pipeline Corp Pref C 8.9807 0.1894 2.15 18.48 K 165.95 K
BRE Bridgemarq Real Estate Services Inc 5.7078 0.1195 2.14 6.7 K 38.24 K
BRF-PE Brookfield Renewable Power Preferred Equity Inc Pref E 9.863 0.2058 2.13 16.46 K 162.34 K
WCN Waste Connections Inc 38.586 0.7547 1.99 412.04 K 15.9 M
ENB-PN Enbridge Srs N Cum Red Prf 7.7896 0.1488 1.95 32.41 K 252.42 K
BYD Boyd Group Services Inc 62.5584 1.192 1.94 99.8 K 6.24 M
DSG Descartes Sys 27.36 0.49 1.82 412.74 K 11.29 M
IFP Interfor Corp 12.7055 0.2254 1.81 429.6 K 5.46 M
TNT-UN True North Commercial Real Estate Investment Trust 12.5667 0.2218 1.8 2.02 K 25.44 K
TRP-PF TC Energy Corp Pref Series 2 7.2043 0.1243 1.76 10.74 K 77.4 K
MFC-PF Manulife Financial Corp Pref 3 Class 1 9.8076 0.1662 1.72 15.39 K 150.98 K
RBA Rb Global Inc 27.2337 0.4514 1.69 221.86 K 6.04 M
GWO-PM Great West Lifeco Inc Pref M 13.9407 0.2195 1.6 3.43 K 47.83 K
MFC-PM Manulife Financial Corp Pref M 12.0519 0.1858 1.57 11.5 K 138.65 K
TA Transalta Corp 3.8551 0.0574 1.51 1.35 M 5.21 M
ENB-PFV Enbridge Inc Pref 5 8.9572 0.1311 1.49 9.4 K 84.2 K
TVA-B TVA Group Inc 4.11 0.06 1.48 3.97 K 16.3 K
CRT-UN CT Real Estate Investment Trust 7.4084 0.1075 1.47 53 K 392.65 K
NPI-PB Northland Power Inc Pref B 6.0974 0.0873 1.45 200 1.22 K
MRG-UN Morguard North American Residential Real Estate Investment Trust 6.6695 0.0953 1.45 52.44 K 349.76 K
AETR Aetherion Technologies Inc. 28.10 0.40 1.44 1.59 K 44.68 K
WPRT Westport Fuel Systems Inc 28.10 0.40 1.44 1.59 K 44.68 K
TRP-PD TC Energy Corp Pref Series 7 9.9699 0.1418 1.44 33.59 K 334.9 K
BN-PT Brookfield Corporation 9.1341 0.1299 1.44 25.33 K 231.39 K
CTC Canadian Tire Corp Ltd 165.041 2.3358 1.44 210 34.66 K
BRF-PF Brookfield Renewable Power Preferred Equity Inc Pref F 9.7089 0.1369 1.43 26.65 K 258.74 K
ENB-PFU Enbridge Inc Pref L 9.2525 0.1285 1.41 32 K 296.08 K
CFP Canfor Corp 20.24 0.28 1.4 288.8 K 5.85 M
GWO-PH Great West Lifeco 1St 4.8 H Prf 12.4785 0.172 1.4 29.09 K 362.95 K
BPO-PT Brookfield Off Prop T Cl Aaa Prf 8.4297 0.1144 1.38 20.82 K 175.49 K
INC-UN Income Financial Trust 4.3408 0.0581 1.36 2.65 K 11.5 K
BK-PA Canadian Banc Corp Pref A 5.7848 0.0773 1.35 6.91 K 39.96 K
VCM Vecima Networks Inc 8.9088 0.1155 1.31 19.9 K 177.29 K
GWO-PP Great Lifec 5.40 % P Non Cum Prf 13.5392 0.173 1.29 9.48 K 128.35 K
GBT Bmtc Group Inc 10.8192 0.1334 1.25 2.2 K 23.8 K
ELF-PG E-L Financial Corp Ltd Pref G 11.6264 0.1433 1.25 1 K 11.63 K
GWO-PG Great West Lifeco Inc Pref G 12.9386 0.1572 1.23 6.52 K 84.36 K
POW-PD Power Corporation of Canada Pref D 12.2897 0.1491 1.23 5 K 61.45 K
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 9.5367 0.1143 1.21 8.32 K 79.36 K
CHP-UN Choice Properties Real Estate Investment Trust 6.6735 0.0797 1.21 57.4 K 383.03 K
ENB-PF Enbridge F Cum Redeemable Prf 7.4985 0.0895 1.21 78.14 K 585.9 K
D-UN Dream Office Real Estate Investment Trust 25.1884 0.2874 1.15 380.54 K 9.59 M
RIC Richmont Mines 12.3534 0.1391 1.14 6.05 K 74.8 K
KEL Kelt Exploration Ltd 3.59 0.04 1.13 1.23 M 4.41 M
FTS-PF Fortis 1St Cum Red Srs F Prf 12.7376 0.1416 1.12 1.54 K 19.68 K
WJX Wajax Corp 9.1994 0.1017 1.12 68.37 K 628.96 K
FTS-PJ Fortis Srs J Cum Red First Prf 12.3496 0.1359 1.11 2.26 K 27.96 K
CNR Canadian National Railway Co. 63.8078 0.6824 1.08 2.79 M 178 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 18.4925 0.197 1.08 534.99 K 9.89 M
ELF-PF E-L Financial Corp Ltd Pref F 12.3854 0.1307 1.07 1.35 K 16.78 K
PWF-PE Power Financial Corp Pref E 12.9916 0.1362 1.06 2.56 K 33.32 K
ESP-PA Brompton Energy Split Corp. 7.9798 0.0827 1.05 1.6 K 12.77 K
POW-PC Power Corporation of Canada Pref C 13.5293 0.1401 1.05 1.81 K 24.52 K
LAS-A Lassonde Industries Inc 139.4892 1.4328 1.04 222 30.97 K
MTY Mty Food Group Inc 27.5876 0.2817 1.03 17.7 K 488.3 K
ELF-PH E-L Financial 3 Non Cum Frst Prf 12.7151 0.1298 1.03 1.8 K 22.89 K
CPX Capital Power Corp 8.9056 0.0905 1.03 347.76 K 3.1 M
XTD Tdb Split Corp. Class A Shares 4.03 0.0407 1.02 1.15 K 4.63 K
MFC-PN Manulife Financial Corp Pref N 12.2641 0.1217 1 7.91 K 97.01 K
BPS-PU Brookfield Property Split Corp Pref U 14.747 0.1463 1 100 1.47 K
BCE-PR BCE Inc Pref R 9.2365 0.0905 0.99 22.11 K 204.27 K
SIS Savaria Corp 3.7872 0.0371 0.99 109.4 K 414.32 K
PWF-PR Power Fin 5.50% R Non Cum Prf 13.0394 0.1255 0.97 6.01 K 78.31 K
ENB-PA Enbridge Inc Pref A 12.5705 0.1145 0.92 3.55 K 44.63 K
MFC-PB Manulife Finl Srs 2 Prf 12.1113 0.1091 0.91 6.1 K 73.92 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 10.56 83.6 B 0.14 1.34 41.23 K 435.36 K
SEII Sharing Economy International Inc 264.00 1.29 M 28.00 11.86 324 85.54 K
CGLO Hash Labs Inc 39200.00 7.64 K 4400.00 12.64 200 7.84 M
WTRV White River Energy Corp. 128.25 6.2 K 2.85 2.27 9 1.15 K
MDLM Medley Management Inc 35.068 612 0.1938 0.56 1.72 K 60.14 K
YVRLF Liquid Media Group Ltd. 58.198 482 1.198 2.1 77 4.48 K
SYNE Synthesis Energy Systems Inc 65.92 157 1.28 1.98 1.44 K 95.06 K
PEHD Perigee Holdings Inc. 13.68 130 4.04 41.91 553 7.57 K
BOMO Bowmo Inc 6400.00 399.998 6.67 5 32 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GIP Green Impact Partners Inc 52.50 12.50 31.25 10 525
PGP Power Group Projects Corp 5.50 1.00 22.22 40 220
ENA Enablence Technologies Inc 9.60 1.20 14.29 426 4.09 K
VRB Vanadiumcorp Resource Inc 4.00 0.50 14.29 2.3 K 9.2 K
KEEK Personas Social Incorporated 16.50 1.00 6.45 16.87 K 278.32 K
URZ Urz Energy Corp 9.00 0.50 5.88 28 252
PAT Patriot One Technologies Inc 19.00 1.00 5.56 150 2.85 K
CTA Centaurus Energy Inc 150.00 5.00 3.45 1.08 K 162.15 K
KIP Kiplin Metals Inc 28.35 0.675 2.44 351 K 9.95 M
CAMB Cambria Gold Mines Inc. 43.50 1.00 2.35 107 K 4.65 M
REKO Reko International Group Inc 3.0538 0.0407 1.35 3.8 K 11.6 K
CCMC Core Critical Metals Corp. 13.6667 0.1667 1.23 420 5.74 K
© 2026 - CastFwd Corp.