Gainer Valuations for 28 January 2016 from 00:00:00 until 23:59:59

Gainer Valuations for 28 January 2016 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMO Imperial Oil Ltd 23.8655 58.31 B 1.3492 5.99 573 K 13.67 M
LNG Cheniere Energy 28.3165 58.19 B 0.4396 1.58 3.49 M 98.83 M
CQP Cheniere Energy Partners LP 11.7746 28.41 B 0.1582 1.36 348.62 K 4.1 M
SIM Grupo Simec S.A. DE C.V. ADR 5.6639 3.74 B 0.0373 0.66 3.52 K 19.95 K
SEB Seaboard Corporation 2548.4988 3.62 B 18.5757 0.73 300 764.55 K
NHC National Healthcare Corp 46.1003 3.29 B 0.3673 0.8 46.2 K 2.13 M
PRK Park National Corp 57.5742 3.26 B 1.5484 2.76 20.3 K 1.17 M
NOG Northern Oil and Gas 25.4986 2.44 B 1.538 6.42 104.16 K 2.66 M
TMP Tompkinstrustco 38.5397 1.45 B 0.8151 2.16 22.3 K 859.44 K
BHB Bar Harbor Bankshares 14.8513 698.47 M 0.4072 2.82 5.1 K 75.74 K
CIX Compx International Inc 6.0116 500.32 M 0.1526 2.6 1.72 K 10.35 K
RLGT Radiant Logistics 3.21 429.39 M 0.03 0.94 38.08 K 122.23 K
GTE Gran Tierra Energy Inc 22.50 338.94 M 0.70 3.21 155.43 K 3.5 M
NBH Neuberger Berman Intermediate Fund Inc 9.2314 276.68 M 0.0815 0.89 22.4 K 206.78 K
FRD Friedman Industries Inc 4.304 270.98 M 0.1076 2.56 3.9 K 16.79 K
BKTI Bk Technologies Inc 15.5474 261.44 M 0.1196 0.78 1.18 K 18.33 K
ERC Wells Fargo Advantage Multi-Sector 4.1614 243.51 M 0.038 0.92 105.5 K 439.03 K
ELLO Ellomay Capital Ltd 7.7555 239.97 M 0.1556 2.05 200 1.55 K
PLX Protalix Biotherapeutics 8.50 207.07 M 0.197 2.37 4.49 K 38.19 K
PED Pedevco Corp 54.00 192.87 M 2.00 3.85 11 594
CMT Core Molding Technologies Inc 10.1877 191.46 M 0.1781 1.78 14.1 K 143.65 K
INTT Intest Corp 4.28 175.2 M 0.10 2.39 12.86 K 55.02 K
ECF Ellsworth Convertible Growth and Income 3.4803 158.02 M 0.0627 1.83 9.2 K 32.02 K
BCV Bancroft Convertible Fund 7.1024 120.03 M 0.0635 0.9 6.1 K 43.32 K
BDL Flanigan's Enterprises 17.9065 116.71 M 0.4494 2.57 200 3.58 K
OPHC Optimumbank Hlds 3.92 114.3 M 0.07 1.82 10.94 K 42.87 K
GLU Gabelli Global Utility 7.5988 113.79 M 0.1566 2.1 7.1 K 53.95 K
CATX Perspective Therapeutics Inc 7.20 97.67 M 0.20 2.86 11.5 K 82.8 K
CEV Eaton Vance California Muni Income Trust 8.413 76.95 M 0.0693 0.83 14.73 K 123.92 K
IOR Income Opportunity Realty Trust 7.55 73.2 M 0.15 2.03 6.06 K 45.75 K
CVU CPI Aerostructures 8.88 61.35 M 0.1741 2 12.58 K 111.67 K
IBIO Ibio Inc 3100.00 51.03 M 400.00 14.81 173 536.3 K
GRF Eagle Capital Growth Fund 4.3368 41.43 M 0.4422 11.35 3.3 K 14.31 K
FSP Franklin Street Properties 5.5996 40.53 M 0.0415 0.75 247.5 K 1.39 M
XTNT Xtant Medical Holdings Inc 28.08 39.06 M 1.08 4 549 15.42 K
NNVC Nanoviricides Inc 30.00 33.97 M 4.80 19.05 24.68 K 740.25 K
BESS Bimergen Energy Corporation 47.60 27.11 M 1.40 3.03 189 9 K
INLX Intellinetics Inc 50.00 17.17 M 0.50 1.01 70 3.5 K
RVP Retractable Technologies 3.09 16.63 M 0.29 10.36 12.1 K 37.39 K
REED Reed's, Inc. 1368.7499 14.82 M 28.8158 2.15 82 112.24 K
AIRI Air Industries Group Inc 72.452 13.69 M 1.252 1.76 177 12.82 K
PLAG Planet Green Holdings Corp 282.50 5.18 M 5.00 1.8 1 282.5
OPTT Ocean Power Tech Inc 34.00 3.75 M 2.20 6.92 21.09 K 717.16 K
OGEN Oragenics Inc 18000.00 1.6 M 360.00 2.04 1 18 K
ENSV Enservco Corpporation 5.88 29.09 K 0.33 5.95 13.47 K 79.21 K
PW-P-A Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock 20.2959 0.5196 2.63 2.31 K 46.9 K
GGN-P-B GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference 19.8195 0.2666 1.36 21.69 K 429.92 K
PCG-P-G Pacific Gas & Electric Company. 4.80% 1st Preferred Stock 23.6633 0.2898 1.24 1.3 K 30.88 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 33.22 608.28 B 0.92 2.85 833.38 K 27.68 M
CL Crude Oil 33.22 0.92 2.85 833.38 K 27.68 M
BZ Brent Crude 33.89 0.79 2.39 195.14 K 6.61 M
CC Cocoa 2791.00 27.00 0.98 18.24 K 50.91 M
KC Coffee 119.15 0.95 0.8 17.41 K 2.07 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 21.1945 5.1 T 0.1509 0.72 222.72 M 4.72 B
MSFT Microsoft Corporation 45.4237 4.05 T 0.7286 1.63 62.51 M 2.84 B
GOOGL Alphabet Inc Class A 37.1083 3.54 T 1.5234 4.28 62.1 M 2.3 B
GOOG Alphabet Inc Class C 36.2504 3.52 T 1.5359 4.42 53.53 M 1.94 B
AMZN Amazon.com Inc 31.7675 2.89 T 2.60 8.91 280.3 M 8.9 B
META Meta Platforms Inc 108.2604 1.64 T 14.5458 15.52 107.48 M 11.64 B
AVGO Broadcom Inc. 9.7766 1.53 T 0.311 3.29 49.97 M 488.53 M
TSLA Tesla Inc 12.6467 1.49 T 0.1087 0.87 68.89 M 871.25 M
COST Costco Wholesale 125.6999 472.46 B 1.563 1.26 2.08 M 260.97 M
INTC Intel Corp 23.6875 315.55 B 0.1265 0.54 22.03 M 521.79 M
LRCX Lam Research Corp 6.0233 276.95 B 0.1691 2.89 42.35 M 255.1 M
TXN Texas Instruments 38.6475 270.37 B 0.635 1.67 10.03 M 387.76 M
NFLX Netflix Inc 9.441 262.6 B 0.326 3.58 245.62 M 2.32 B
KLAC K L A-Tencor Corp 54.718 197.24 B 0.8528 1.58 1.26 M 68.68 M
PEP Pepsico Inc 71.447 193.35 B 1.107 1.57 5.17 M 369.37 M
ADI Analog Devices 42.3281 191.24 B 0.3925 0.94 2.69 M 114 M
MRVL Marvell Technology Inc 7.7033 139.1 B 0.1747 2.32 4.55 M 35.05 M
SBUX Starbucks Corporation 47.8516 124.77 B 1.3358 2.87 11.83 M 566.2 M
WDC Western Digital Cp 29.6758 108.47 B 1.312 4.63 8.55 M 253.84 M
CSX CSX Corp 6.405 93.51 B 0.1146 1.82 18.87 M 120.86 M
CDNS Cadence Design Systems, Inc. 18.99 92.34 B 0.15 0.8 1.51 M 28.71 M
INTU Intuit Inc 85.3428 90.39 B 1.1639 1.38 1.14 M 97.43 M
FTNT Fortinet Inc 5.272 89.98 B 0.106 2.05 19.3 M 101.77 M
MDLZ Mondelez Intl Inc 32.7834 84.1 B 0.3393 1.05 11.62 M 380.96 M
HON Honeywell International Inc. Common Stock 71.1756 72.58 B 0.7338 1.04 5.01 M 356.4 M
ORLY O'Reilly Automotive 17.0894 72.25 B 0.6613 4.03 24.83 M 424.36 M
AEP American Electric Power Company 41.4269 69.88 B 0.878 2.17 4.54 M 188.18 M
KMB Kimberly-Clark Corp 88.7403 68.68 B 1.4548 1.67 1.51 M 133.65 M
MPWR Monolithic Power Sys 55.3664 67.69 B 0.6602 1.21 184.1 K 10.19 M
FAST Fastenal Company 7.5579 62.61 B 0.2497 3.42 16.22 M 122.59 M
NDAQ Nasdaq Inc 16.6616 60.65 B 0.1669 1.01 5.71 M 95.16 M
PCAR Paccar Inc 21.8225 55.67 B 0.2073 0.96 4.72 M 102.94 M
MSTR Strategy 16.726 53.16 B 2.487 17.47 7.68 M 128.4 M
CCEP Coca-Cola Europacific Partners Plc 21.8674 51.56 B 0.2707 1.25 1.4 M 30.66 M
XEL XCEL Energy Inc 27.3909 51.46 B 0.6488 2.43 3.17 M 86.77 M
KDP Keurig Dr Pepper Inc 11.6324 50.27 B 0.1883 1.65 2.09 M 24.35 M
PYPL PayPal Holdings 34.0579 49.88 B 2.6359 8.39 20.38 M 694.05 M
FANG Diamondback Energy 55.9531 49.74 B 3.4745 6.62 2.38 M 133.29 M
FITB Fifth Third Bancorp 10.8838 49.12 B 0.1048 0.97 10.97 M 119.4 M
BKR Baker Hughes A Ge Co. Cl A 23.177 48.11 B 1.2309 5.61 2.86 M 66.23 M
EXC Exelon Corp 14.2723 47.24 B 0.3281 2.35 9.54 M 136.1 M
TRI Thomson Reuters Corporation Common Shares 28.9739 46.94 B 0.5564 1.96 939.2 K 27.21 M
ROP Roper Industries 159.9086 46.71 B 1.3756 0.87 415.37 K 66.42 M
NTRA Natera Inc 8.94 46.46 B 0.09 1.02 293.14 K 2.62 M
COHR Coherent Inc 19.79 44.35 B 0.30 1.54 529.2 K 10.47 M
ACGL Arch Capital Grp Ltd 21.1099 35.2 B 0.225 1.08 1.13 M 23.84 M
NTAP Netapp Inc 16.6011 34.58 B 0.1313 0.8 4.17 M 69.16 M
ESLT Elbit Systems Ltd 75.4797 33.84 B 2.7192 3.74 32.7 K 2.47 M
FISV Fiserv Inc 44.9436 33.8 B 0.2815 0.63 1.93 M 86.71 M
STLD Steel Dynamics Inc 14.1451 32.36 B 0.5846 4.31 3.75 M 52.99 M
HBAN Huntington Bcshs 5.5278 32.08 B 0.1434 2.66 27.98 M 154.67 M
WTW Weight Watchers International, Inc 97.4943 30.16 B 1.6194 1.69 680.4 K 66.34 M
CINF Cincinnati Financial 42.3797 28.58 B 0.677 1.62 538.5 K 22.82 M
CTSH Cognizant Tech Sol 54.106 28.43 B 0.2911 0.54 4.19 M 226.75 M
FWONK Liberty Media F1 Series K 24.6195 27.5 B 0.1239 0.51 1.67 M 41.04 M
VRSN Verisign Inc 76.1301 27.43 B 2.3111 3.13 1.31 M 99.63 M
VRSK Verisk Analytics Inc 67.887 26.11 B 0.3527 0.52 1.11 M 75.3 M
DLTR Dollar Tree Inc 78.91 25.75 B 0.94 1.21 1.84 M 145.49 M
CASY Casey's General Stor 108.4194 25.58 B 0.6311 0.59 255.32 K 27.68 M
FCNCA First Citizens Bancs 231.568 25.45 B 5.3732 2.38 16.9 K 3.91 M
EXPD Expeditors Intl 39.2115 24.48 B 0.3702 0.95 1.51 M 59.38 M
TROW T Rowe Price Group 47.0148 23.64 B 1.5049 3.31 2.98 M 140.33 M
VNOM Viper Energy LP 8.1042 20.99 B 0.5981 7.97 42.44 K 343.9 K
EVRG Evergy Inc 29.2841 20.29 B 0.5201 1.81 508.1 K 14.88 M
TSCO Tractor Supply Company 14.7209 19.49 B 0.1317 0.9 15.17 M 223.26 M
SWKS Skyworks Solutions 51.9898 19.48 B 2.1265 4.26 7.1 M 369.07 M
LNT Alliant Energy Corp 23.2153 19.05 B 0.4926 2.17 1.36 M 31.53 M
SSNC SS&C Technologies 28.3581 18.28 B 0.2656 0.95 1.38 M 39.19 M
GEN Gen Digital Inc 7.4923 17.68 B 0.1095 1.48 6.07 M 45.48 M
MTSI Macom Technology S 39.69 17.57 B 1.34 3.49 1.03 M 40.72 M
TSEM Tower Semiconductor 12.36 17.29 B 0.43 3.6 787.7 K 9.74 M
ASND Ascendis Pharma ADR 18.18 17.1 B 0.10 0.55 46.34 K 842.48 K
HAS Hasbro Inc 51.4701 16.91 B 0.8465 1.67 954.2 K 49.11 M
PAA Plains All American Pipeline LP 9.2384 16.65 B 0.6037 6.99 2.5 M 23.06 M
HTHT Huazhu Group Ltd ADR 6.1912 15.84 B 0.0503 0.82 357.74 K 2.21 M
NWS News Cp Cl B 11.6555 15.77 B 0.1017 0.88 596.44 K 6.95 M
CHTR Charter Communications 167.30 15.75 B 2.01 1.22 1.61 M 268.98 M
PNFP Pinnacle Finl Ptnrs 45.8827 15.55 B 1.0997 2.46 329.11 K 15.1 M
LECO Lincoln Elec Hld 43.2212 15.4 B 0.9525 2.25 1.11 M 47.86 M
APA Apa Corp 31.625 15.15 B 1.5345 5.1 4.29 M 135.66 M
CG The Carlyle Group 8.1055 15.08 B 0.0735 0.92 580.35 K 4.7 M
CHKP Check Point Software 76.84 14.7 B 1.64 2.18 3.18 M 244.53 M
NWSA News Cp Cl A 11.3157 14.29 B 0.1234 1.1 4.18 M 47.35 M
SMMT Summit Therapeu ADR 9.00 14.27 B 0.75 9.09 200 1.8 K
ERIE Erie Indemnity Company 74.8331 14.15 B 0.852 1.15 39.4 K 2.95 M
FIVE Five Below Inc 34.16 13.97 B 0.29 0.86 611.14 K 20.88 M
COKE Coca Cola Bot Cons 16.5426 13.84 B 0.623 3.91 478.29 K 7.91 M
LULU Lululemon Athletica 59.60 13.03 B 0.79 1.34 2.77 M 165.24 M
TXRH Texas Roadhouse Inc 31.9384 12.51 B 0.3178 1.01 639.84 K 20.44 M
AGNC Agnc Investment Corp 4.7268 11.38 B 0.0286 0.61 2.71 M 12.81 M
DPZ Domino's Pizza Inc Common Stock 99.9498 10.99 B 1.0155 1.03 464 K 46.38 M
SMTC Semtech Corp 19.11 10.87 B 0.35 1.87 791.14 K 15.12 M
ENSG The Ensign Group IN 19.234 10.62 B 0.2873 1.52 384.73 K 7.4 M
NVMI Nova Ltd 9.07 10.6 B 0.19 2.14 14.18 K 128.62 K
TTEK Tetra Tech Inc 4.7713 10.52 B 0.3375 7.61 4.48 M 21.37 M
WTFC Wintrust Financial Corp 34.9344 10.45 B 0.6008 1.75 344.64 K 12.04 M
UMBF Ump Financial Corp 37.8968 10.38 B 0.6469 1.74 671.4 K 25.44 M
SSB South State Cp 52.0383 10.25 B 1.3243 2.61 120.6 K 6.28 M
MDGL Madrigal Pharmaceuticals Inc 8.323 10.05 B 0.133 1.62 32.41 K 269.77 K
LFUS Littelfuse Inc 90.7728 9.8 B 0.7253 0.81 182.99 K 16.61 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRK-B Berkshire Hathaway Inc (Class B) 126.01 1.23 T 0.82 0.66 3.51 M 442.71 M
XOM Exxon Mobil Corporation 53.7359 671.97 B 1.1865 2.26 16.16 M 868.25 M
KO Coca-Cola Company 30.8766 413.11 B 0.3482 1.14 16.62 M 513.26 M
CVX Chevron Corp 55.4707 411.23 B 1.698 3.16 13.02 M 722.08 M
PG Procter & Gamble Company 63.935 390.13 B 0.817 1.29 9.9 M 632.64 M
ORCL Oracle Corporation 31.0559 373.47 B 0.3692 1.2 15.47 M 480.52 M
HD Home Depot 95.7146 352.6 B 0.5558 0.58 4.87 M 466.28 M
BAC Bank of America Corporation 10.8045 348.81 B 0.1358 1.27 111 M 1.2 B
GE General Electric Company 119.2918 348.14 B 0.8881 0.75 8.36 M 997.41 M
HSBC HSBC Holdings Plc ADR 19.7792 308.53 B 0.264 1.35 4.35 M 85.96 M
PM Philip Morris International Inc 53.7152 301 B 0.5851 1.1 3.86 M 207.17 M
RY Royal Bank of Canada 34.2136 282.66 B 1.2928 3.93 2.11 M 72.07 M
SHEL Royal Dutch Shell Plc ADR 43.33 280.18 B 1.53 3.66 6.75 M 292.54 M
CAT Caterpillar Inc 48.1918 274.04 B 2.1777 4.73 13.57 M 653.82 M
RTX Raytheon Technologies 43.0981 264.91 B 0.319 0.75 9.15 M 394.27 M
GS Goldman Sachs Group 127.3139 261.39 B 2.7074 2.17 4.29 M 546.55 M
TM Toyota Motor Corp Ltd 91.0015 257.37 B 0.6269 0.69 313.75 K 28.55 M
WFC Wells Fargo & Company 36.4982 256.63 B 0.2611 0.72 21.31 M 777.65 M
IBM International Business Machines 75.9847 232.6 B 0.7834 1.04 4.12 M 313.35 M
BML-PJ Bank of America Corporation 12.3224 227.9 B 0.0646 0.53 23.71 K 292.14 K
BHP BHP Billiton Ltd ADR 10.4066 210.59 B 0.2101 2.06 3.51 M 36.57 M
TD Toronto Dominion Bank 24.5384 202.89 B 0.582 2.43 1.86 M 45.59 M
MCD McDonald's Corporation 95.3982 199.16 B 1.1771 1.25 7.46 M 711.72 M
TTE Totalenergies Se ADR 20.70 193.21 B 0.3666 1.8 1.63 M 33.73 M
DE Deere & Company 63.1552 186.39 B 0.9962 1.6 2.21 M 139.49 M
NEE Nextera Energy 22.5796 182.17 B 0.3273 1.47 14.69 M 331.6 M
UNP Union Pacific Corp 55.793 176.45 B 0.8747 1.59 6.74 M 376.12 M
COP ConocoPhillips 27.9251 161.54 B 1.3294 5 16.88 M 471.27 M
ACN Accenture Plc 86.2039 150.27 B 0.9366 1.1 3.38 M 291.27 M
SCCO Southern Copper Corp 16.5782 150.2 B 0.1592 0.97 1.15 M 19.11 M
UL Unilever Plc ADR 34.9782 143.44 B 0.2195 0.63 1.1 M 38.52 M
RIO Rio Tinto Plc ADR 11.1259 140.51 B 0.1638 1.49 4.48 M 49.81 M
ETN Eaton Corp 38.7982 139.59 B 0.5798 1.52 3.83 M 148.43 M
CB Chubb Ltd 90.6314 138.87 B 1.1751 1.31 3.31 M 300.37 M
BA Boeing Company 105.8353 136.6 B 1.2825 1.23 10.71 M 1.13 B
PGR Progressive Corp 22.6077 131.82 B 0.2502 1.12 4.4 M 99.47 M
BTI British American Tobacco Industries ADR 27.0486 129.11 B 0.5325 2.01 967.6 K 26.17 M
MO Altria Group 33.4143 126.11 B 0.3754 1.14 7.45 M 248.8 M
BMO Bank of Montreal 34.5058 121 B 0.7328 2.17 1.1 M 37.87 M
PH Parker-Hannifin Corp 79.8362 120.64 B 2.0282 2.61 1.93 M 154.36 M
BP BP Plc ADR 17.5642 114.85 B 0.6664 3.94 11.3 M 198.49 M
BNS Bank of Nova Scotia 23.5969 113.77 B 0.9873 4.37 2.22 M 52.31 M
SO Southern Company 31.4853 108.94 B 0.4173 1.34 3.98 M 125.32 M
MPC Marathon Petroleum Corp 29.1983 106.16 B 0.2613 0.9 4.81 M 140.47 M
CM Canadian Imperial Bank of Commerce 17.7585 106.07 B 0.5507 3.2 1.04 M 18.45 M
ENB Enbridge Inc 17.6894 105.65 B 0.471 2.74 1.43 M 25.22 M
DUK Duke Energy Corp 48.2933 99.88 B 0.6968 1.46 2.29 M 110.78 M
CNQ Canadian Natural Resources 6.1486 99.03 B 0.3405 5.86 17 M 104.51 M
PSX Phillips 66 53.5781 98.7 B 0.6603 1.25 5.16 M 276.52 M
MMM 3M Company 88.1786 97.47 B 1.0594 1.22 3.67 M 323.49 M
EQNR Equinor ASA ADR 7.5516 97.33 B 0.4539 6.4 8.37 M 63.19 M
ICE Intercontinental Exchange 44.6775 97.26 B 0.309 0.7 5.3 M 236.84 M
BN Brookfield Corporation 9.0557 95.92 B 0.1954 2.21 6.6 M 59.81 M
EMR Emerson Electric Company 34.2345 94.95 B 0.9364 2.81 4.91 M 167.96 M
KKR KKR & Co. LP 11.169 90.6 B 0.1156 1.05 2.43 M 27.12 M
PWR Quanta Services 17.7219 89.12 B 0.2265 1.29 3 M 53.2 M
ECL Ecolab Inc 92.7117 86.03 B 1.0876 1.19 1.03 M 95.52 M
NGG National Grid Transco Plc ADR 39.9314 84.71 B 0.3944 1 703.85 K 28.11 M
CP Canadian Pacific Railway 21.9542 81.76 B 0.9375 4.46 5.45 M 119.75 M
ITW Illinois Tool Works Inc 69.7661 81.49 B 2.0043 2.96 3.3 M 230.35 M
TRV The Travelers Companies Inc 83.608 80.98 B 0.9283 1.12 1.39 M 116.33 M
E Eni S.P.A. ADR 15.464 79.63 B 0.3413 2.26 371.6 K 5.75 M
EPD Enterprise Products Partners LP 11.7337 79.15 B 0.7974 7.29 7.18 M 84.27 M
EOG Eog Resources 50.8902 77.86 B 1.8983 3.87 6.74 M 342.88 M
CL Colgate-Palmolive Company 51.0939 77.85 B 0.5658 1.12 5.58 M 284.93 M
SU Suncor Energy Inc 15.6916 77.64 B 0.7395 4.95 6.96 M 109.21 M
NOC Northrop Grumman Corp 152.8406 76.58 B 1.6629 1.1 2.08 M 317.69 M
CNI Canadian National Railway 43.3815 76.28 B 1.6274 3.9 2.25 M 97.41 M
RSG Republic Services 35.9886 75.18 B 0.4046 1.14 1.9 M 68.52 M
SLB Schlumberger N.V. 51.956 74.36 B 2.9599 6.04 16.45 M 854.71 M
MFC Manulife Financial Corp 8.3768 73.05 B 0.3016 3.73 3.41 M 28.59 M
AON AON Plc 78.3682 71.24 B 0.4369 0.56 947.7 K 74.27 M
RELX Relx Plc ADR 13.5865 69.45 B 0.1176 0.87 111.8 K 1.52 M
DLR Digital Realty Trust 55.715 69.34 B 1.7036 3.15 2.24 M 124.76 M
APD Air Products and Chemicals 86.7188 69.27 B 0.685 0.8 1.98 M 171.42 M
KMI Kinder Morgan 9.2328 68.1 B 0.7216 8.48 44.75 M 413.17 M
GWW W.W. Grainger 163.6308 67.77 B 6.0112 3.81 1.05 M 172.01 M
MS-PF Morgan Stanley 17.9583 65.92 B 0.1034 0.58 81.91 K 1.47 M
TRP Tc Energy Corp 19.1615 65.45 B 0.5653 3.04 1.02 M 19.54 M
CMI Cummins Inc 66.1394 64.22 B 1.3235 2.04 2.09 M 138.17 M
MET Metlife Inc 29.2075 64.16 B 0.3469 1.2 5.79 M 168.99 M
ALL Allstate Corp 47.2774 62.8 B 0.6467 1.39 3.19 M 150.86 M
AFL Aflac Inc 22.933 62.07 B 0.3382 1.5 4.24 M 97.16 M
TFC Truist Financial Corp 20.9328 60.32 B 0.1705 0.82 8.45 M 176.9 M
D Dominion Resources 45.5772 60.02 B 0.7903 1.76 3.58 M 163.15 M
NKE Nike Inc 56.4553 59.23 B 1.4944 2.72 10.21 M 576.24 M
TRGP Targa Resources 14.3716 58.67 B 0.7107 5.2 2.72 M 39.12 M
MPLX Mplx LP 11.6682 57.54 B 0.4208 3.74 1.55 M 18.06 M
NUE Nucor Corp 29.0869 56.55 B 0.7462 2.63 3.97 M 115.47 M
OXY Occidental Petroleum Corp 49.0879 55.74 B 1.2743 2.67 7.6 M 373 M
OKE Oneok Inc 12.8313 54.21 B 0.7486 6.2 4.3 M 55.12 M
ETR Entergy Corp 23.6998 53.42 B 0.3393 1.45 1.82 M 43.03 M
SRE Sempra 33.6615 51.51 B 0.5439 1.64 2.22 M 74.87 M
CVE Cenovus Energy Inc 10.0132 49.86 B 0.2044 2.08 3.98 M 39.87 M
MT Arcelormittal ADR 8.3499 48.29 B 0.4373 5.53 5.18 M 43.24 M
TRI Thomson Reuters Corp 29.3467 48.25 B 0.5635 1.96 904.45 K 26.54 M
MSCI MSCI Inc 59.4532 47 B 0.3037 0.51 1.02 M 60.55 M
DVN Devon Energy Corp 18.5282 46.64 B 1.5907 9.39 11.27 M 208.86 M
SPG-PJ Simon Property Group Inc 47.7122 45.86 B 0.6447 1.37 1.23 K 58.73 K
CMG Chipotle Mexican Grill 9.0616 45.21 B 0.2088 2.36 51 M 462.14 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 15.3471 152.22 M 0.3645 2.43 191 2.93 K
MSCL Satellos Bioscience Inc 9.60 2.40 33.33 3.05 K 29.28 K
OVV Ovintiv Inc 24.7391 3.0974 14.31 1.63 M 40.35 M
PPTA Perpetua Resources Corp 3.50 0.40 12.9 8.71 K 30.48 K
ESP Brompton Energy Split Corp. Class A Shares 4.1893 0.3851 10.12 5.7 K 23.89 K
TOT Total Energy Services Inc 11.4281 0.9484 9.05 25.72 K 293.91 K
SGY Surge Energy Inc 11.5921 0.8917 8.33 492.15 K 5.71 M
CTC Canadian Tire Corp Ltd 157.4474 11.9954 8.25 554 87.23 K
CFW Calfrac Well Services Ltd 72.50 5.50 8.21 11.59 K 840.35 K
WCP Whitecap Resources Inc 4.2966 0.2988 7.47 6.81 M 29.28 M
VET Vermilion Energy Inc 23.6581 1.4927 6.73 652.1 K 15.43 M
CJ Cardinal Energy Ltd 3.4311 0.2161 6.72 1.05 M 3.6 M
PSI Pason Systems Inc 11.5766 0.7239 6.67 176.47 K 2.04 M
GEI Gibson Energy Inc 7.5388 0.4542 6.41 777.06 K 5.86 M
BNE Bonterra Energy Corp 13.0834 0.7799 6.34 196.11 K 2.57 M
IMO Imperial Oil 33.5956 1.7908 5.63 1.01 M 34.01 M
TA Transalta Corp 3.8797 0.205 5.58 2.64 M 10.26 M
GFP Greenfirst Forest Products Inc 5.5556 0.2924 5.56 257 1.43 K
PD Precision Drilling Corp 96.00 5.00 5.49 1.93 M 184.86 M
TA-PF Transalta C Cum Redeem Rate Prf 4.9173 0.2557 5.49 2.8 K 13.77 K
CNQ Canadian Natural Resources Ltd. 9.0106 0.4632 5.42 12.76 M 115.01 M
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 8.8364 0.4519 5.39 3.64 K 32.16 K
BIR Birchcliff Energy Ltd 3.027 0.1542 5.37 592.5 K 1.79 M
BDT Bird Construction Inc 7.3188 0.3681 5.3 241.6 K 1.77 M
BU Burcon Nutrascience Corp 33.416 1.6542 5.21 272 9.09 K
PSK Prairiesky Royalty Ltd 6.7776 0.3342 5.19 1.49 M 10.13 M
OBE Obsidian Energy Ltd 7.21 0.35 5.1 1.96 M 14.16 M
SEC Senvest Capital 133.48 6.43 5.06 400 53.39 K
CF-PC Canaccord Genuity Group Inc Pref C 4.5951 0.2188 5 16.85 K 77.43 K
MDI Major Drilling Grp 5.08 0.24 4.96 186.42 K 946.99 K
DRM Dream Unlimited Corp 11.9035 0.5239 4.6 10.45 K 124.39 K
ATRL Atkinsrealis Group Inc 36.3229 1.5909 4.58 434.53 K 15.78 M
MDP Medexus Pharmaceuticals Inc 3.45 0.15 4.55 6.62 K 22.84 K
SU Suncor Energy Inc 22.0645 0.9543 4.52 4.37 M 96.43 M
III Imperial Metals Corp 4.70 0.20 4.44 22.04 K 103.6 K
PEY Peyto Exploration and Dvlpmnt Corp 6.9222 0.2932 4.42 1.02 M 7.05 M
EIF Exchange Income Corp 13.0437 0.5512 4.41 192.1 K 2.51 M
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 5.3965 0.2278 4.41 7.23 K 39.02 K
BN-PK Brookfield Asset Management Inc Pref K 5.4005 0.2275 4.4 5.55 K 29.97 K
PPL Pembina Pipeline Corp 15.5015 0.6356 4.28 1.17 M 18.2 M
TRP-PF TC Energy Corp Pref Series 2 6.4747 0.2594 4.17 2.89 K 18.72 K
PBH Premium Brands Holdings Corp 30.7778 1.2257 4.15 150.06 K 4.62 M
CP Canadian Pacific Kansas City Ltd 30.8039 1.1965 4.04 3.06 M 94.17 M
BN-PC Brookfield Corporation 5.3186 0.2058 4.03 3.16 K 16.79 K
BCE-PG Bce Inc Pref G 7.7874 0.3007 4.02 8.4 K 65.41 K
CSW-A Corby Spirit and Wine Limited 10.7747 0.4158 4.01 10.23 K 110.21 K
MTL Mullen Group Ltd 9.7222 0.374 4 278.5 K 2.71 M
CU Canadian Utilities Ltd Cl A NV 21.6711 0.8189 3.93 1.28 M 27.82 M
BCE-PC BCE Inc Pref AC 7.4452 0.2793 3.9 1.7 K 12.66 K
BNS Bank of Nova Scotia 33.1739 1.2352 3.87 3.89 M 128.98 M
MFC-PM Manulife Financial Corp Pref M 10.7874 0.4015 3.87 17.37 K 187.38 K
BRE Bridgemarq Real Estate Services Inc 5.7909 0.2152 3.86 2.1 K 12.16 K
ENB-PD Enbridge D Cum Redeemable Prf 6.4202 0.2371 3.83 2.1 K 13.48 K
TOU Tourmaline Oil Corp 17.8196 0.6527 3.8 946.7 K 16.87 M
AAV Advantage Oil & Gas Ltd 7.69 0.28 3.78 408.91 K 3.14 M
EXE Extendicare Inc 4.9663 0.1805 3.77 381.8 K 1.9 M
CEU Ces Energy Solutions Corp 3.2481 0.1175 3.75 1.12 M 3.64 M
PPL-PO Pembina Pipeline Corp Pref Series 15 Class A 6.9912 0.2517 3.73 13.55 K 94.73 K
GIB-A CGI Inc 59.2985 2.1009 3.67 872.32 K 51.73 M
EFX Enerflex Ltd 10.4648 0.3697 3.66 155.6 K 1.63 M
WFC Wall Financial 6.4298 0.2252 3.63 400 2.57 K
GTE Gran Tierra Energy Inc 31.80 1.10 3.58 160.29 K 5.1 M
T Telus Corp 11.2289 0.3868 3.57 3.6 M 40.43 M
RY Royal Bank of Canada 48.107 1.6385 3.53 4.41 M 212.2 M
BCE-PI BCE Inc Pref AI 7.6973 0.258 3.47 9.37 K 72.15 K
NA National Bank of Canada 25.617 0.8504 3.43 3.68 M 94.35 M
MFC Manulife Fin 11.9147 0.3924 3.41 3.33 M 39.65 M
TA-PD Transalta A Cum Red Rat Rst Prf 4.311 0.1418 3.4 3.5 K 15.09 K
MRU Metro Inc 35.2158 1.1576 3.4 1.22 M 43.14 M
CNR Canadian National Railway Co. 60.9796 1.9979 3.39 1.34 M 81.52 M
CPX Capital Power Corp 9.9683 0.3261 3.38 647.46 K 6.45 M
ALA AltaGas Ltd 18.7917 0.6111 3.36 335.58 K 6.31 M
TRP-PA TC Energy Corp Pref Series 1 8.3041 0.2679 3.33 6.79 K 56.43 K
D-UN Dream Office Real Estate Investment Trust 23.3181 0.7498 3.32 336.52 K 7.85 M
EMP-A Empire Company Limited 21.6087 0.6838 3.27 942.8 K 20.37 M
BEP-UN Brookfield Renewable Partners L.P 10.6856 0.3354 3.24 421.18 K 4.5 M
AP-UN Allied Properties Real Estate Investment Trust 17.3101 0.5392 3.22 673.1 K 11.65 M
BIP-UN Brookfield Infrastructure Partners L.P 11.9737 0.3703 3.19 499.62 K 5.98 M
ENB-PB Enbridge Cumulative Red B Prf 6.5955 0.2027 3.17 17.78 K 117.27 K
AIM Aimia Inc 8.2978 0.2528 3.14 737.2 K 6.12 M
TA-PJ TransAlta Corp Pref J 6.4366 0.1929 3.09 3.44 K 22.14 K
CCO Cameco Corp 15.3096 0.4568 3.08 1.15 M 17.58 M
PWF-PP Power Fi 4.40% Non Cum 5 Yr P Prf 7.8954 0.2314 3.02 44.49 K 351.28 K
BCE-PR BCE Inc Pref R 9.6131 0.2805 3.01 18.8 K 180.73 K
AQN Algonquin Power and Utilities Corp 6.667 0.1924 2.97 1.04 M 6.95 M
IFC-PA Intact Financ 1 Cl A Non Cum Prf 7.786 0.2225 2.94 1.8 K 14.01 K
FTT Finning Intl 12.9969 0.3713 2.94 885.73 K 11.51 M
CRT-UN CT Real Estate Investment Trust 8.0315 0.2283 2.93 88.8 K 713.2 K
CM Canadian Imperial Bank of Commerce 26.8709 0.7565 2.9 3.95 M 106.22 M
CGX Cineplex Inc 39.2546 1.1049 2.9 146.72 K 5.76 M
NPI Northland Power Inc 10.7496 0.3006 2.88 484.58 K 5.21 M
MFC-PN Manulife Financial Corp Pref N 10.6816 0.2921 2.81 5.07 K 54.11 K
EMA-PC Emera Srs C Cum Rr Prf 8.7133 0.2359 2.78 3.64 K 31.72 K
PBL Pollard Banknote Ltd 6.8548 0.184 2.76 16.69 K 114.39 K
MFC-PK Manulife Financial Corp Pref K 9.2494 0.2467 2.74 5.5 K 50.92 K
EMA-PF Emera Inc Pref F 9.9892 0.2663 2.74 1.08 K 10.79 K
RAY Stingray Group Inc. 4.6009 0.1222 2.73 15.5 K 71.31 K
PPL-PA Pembina Pipeline Corp Pref A 6.8002 0.1806 2.73 4.82 K 32.78 K
NWC The North West Company Inc 19.0665 0.5012 2.7 86.14 K 1.64 M
PWF-PT Power Financial Corp Pref T 12.0397 0.3153 2.69 1.3 K 15.65 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 5.2365 259.39 B 0.0559 1.08 301 1.58 K
BRDCY Bridgestone Corporation 14.598 33.47 B 0.1413 0.98 16.47 K 240.4 K
NTPIF Nam Tai Property Inc. 5.16 262.33 M 0.09 1.78 28.89 K 149.05 K
ACRG American Clean Resources Group Inc. 6.50 98.71 M 2.00 44.44 894 5.81 K
HIPH American Premium Water Corporation 100.00 28.08 M 37.50 60 13 1.3 K
SEII Sharing Economy International Inc 235.20 1.29 M 13.20 5.95 25 5.88 K
TGHI Touchpoint Group Holdings Inc 136.14 344.25 K 7.125 5.52 996 135.6 K
DSGT DSG Global Inc 6600.00 82.41 K 600.00 10 1.35 K 8.91 M
PNPL Pineapple Express 9.25 36.55 K 0.38 4.28 6.75 K 62.41 K
AXPWQ Axion Power International Inc 236.04 9.6 K 8.04 3.53 188 44.38 K
CBRI CMTSU Liquidation Inc 3.15 8.16 K 0.06 1.94 120.49 K 379.55 K
CYRNQ CYRNQ 32.00 799 1.00 3.23 997 31.9 K
MDLM Medley Management Inc 41.1387 612 2.1312 5.46 3.46 K 142.38 K
PEHD Perigee Holdings Inc. 7.60 130 0.168 2.26 13 98.8
BOMO Bowmo Inc 4200.002 200.002 5 7 29.4 K
SRSCQ Sears Canada Inc 4.36 0.07 1.63 19.32 K 84.23 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 12.00 6.48 M 2.00 20 275 3.3 K
RAGE Renegade Gold Inc. 18.00 6.00 50 183 3.29 K
KCC Kincora Copper Limited 6.00 1.50 33.33 80 K 480 K
VRB Vanadiumcorp Resource Inc 3.50 0.50 16.67 1.07 K 3.75 K
HEM Hemostemix Inc 9.00 1.00 12.5 500 4.5 K
KEEK Personas Social Incorporated 12.00 1.00 9.09 988 11.86 K
TGX True North Gems Inc 510.00 30.00 6.25 27 13.77 K
RET-A Reitmans (Canada) Limited 3.3644 0.0514 1.55 14.91 K 50.18 K
MPH Medicure Inc 5.88 0.08 1.38 38.03 K 223.59 K
CAMB Cambria Gold Mines Inc. 41.00 0.50 1.23 650 26.65 K
© 2026 - CastFwd Corp.