Gainer Valuations for 3 February 2016 from 00:00:00 until 23:59:59

Gainer Valuations for 3 February 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 23.9747 58.31 B 1.1543 5.06 608.7 K 14.59 M
LNG Cheniere Energy 27.1983 58.19 B 1.2519 4.82 5.03 M 136.83 M
CQP Cheniere Energy Partners LP 11.4893 28.41 B 0.166 1.47 433.74 K 4.98 M
GSAT Globalstar 17.85 11.11 B 0.30 1.71 167.82 K 3 M
SIM Grupo Simec S.A. DE C.V. ADR 5.8039 3.74 B 0.168 2.98 1.85 K 10.77 K
NG Novagold Resources Inc 4.34 3.02 B 0.27 6.63 2.43 M 10.53 M
NOG Northern Oil and Gas 25.4986 2.44 B 2.0237 8.62 83.73 K 2.13 M
TMP Tompkinstrustco 39.7259 1.45 B 0.2111 0.53 27.6 K 1.1 M
REPX Riley Exploration Permian Inc 15.9339 895.04 M 0.9373 6.25 227 3.62 K
OBE Obsidian Energy Ltd 5.32 606.63 M 0.49 10.14 430.97 K 2.29 M
CIX Compx International Inc 6.2252 500.32 M 0.0611 0.99 1.24 K 7.71 K
VKI Invesco Advantage Muni Income Trust II 6.8563 382.16 M 0.0448 0.66 109.8 K 752.82 K
GTE Gran Tierra Energy Inc 22.00 338.94 M 1.10 5.26 90.26 K 1.99 M
REI Ring Energy Inc 5.12 297.02 M 0.38 8.02 59 K 302.08 K
INFU Infusystems Holdings 3.03 292.38 M 0.07 2.36 51 K 154.53 K
INTT Intest Corp 3.93 175.2 M 0.07 1.81 4.84 K 19.01 K
ECF Ellsworth Convertible Growth and Income 3.4947 158.02 M 0.0241 0.69 66.6 K 232.75 K
ESP Espey Mfg. & Electronics 18.0914 147.09 M 0.3579 2.02 500 9.05 K
PLG Platinum Group Metals Ltd 11.10 147.07 M 0.30 2.78 20.87 K 231.66 K
LODE Comstock Mining Inc 105.00 146.03 M 1.25 1.2 151 15.86 K
GLU Gabelli Global Utility 7.9367 113.79 M 0.0637 0.81 5.9 K 46.83 K
CATX Perspective Therapeutics Inc 7.50 97.67 M 0.10 1.35 6.66 K 49.95 K
MHH Mastech Holdings Inc 3.9248 77.23 M 0.5429 16.05 56.65 K 222.34 K
CEV Eaton Vance California Muni Income Trust 8.58 76.95 M 0.0535 0.63 24.68 K 211.72 K
WYY Widepoint Corp 5.801 62.39 M 0.101 1.77 12.51 K 72.55 K
DIT Amcon Distributing Company 63.7324 58.53 M 1.9412 3.14 400 25.49 K
WWR Westwater Resources 218.9999 52.86 M 5.9999 2.82 639 139.94 K
IBIO Ibio Inc 3250.00 51.03 M 250.00 8.33 34 110.5 K
XTNT Xtant Medical Holdings Inc 27.00 39.06 M 0.24 0.9 572 15.44 K
AGIG AGIG 23.75 36.75 M 2.50 11.76 1.23 K 29.26 K
COHN Cohen & CO Inc 4.7574 32.45 M 0.0417 0.88 455 2.16 K
TOON Kartoon Studios Inc 27.00 31.6 M 5.40 25 2 K 54 K
CPHI China Pharma Holdings 13.99 24.3 M 1.98 16.49 801 11.21 K
TOVX Theriva Biologics Inc 11287.50 7.61 M 87.50 0.78 66 744.98 K
PLAG Planet Green Holdings Corp 297.50 5.18 M 5.00 1.71 2 595
DSS Document Security Systems 318.2413 4.66 M 31.9904 11.18 37 11.77 K
OPTT Ocean Power Tech Inc 31.00 3.75 M 0.60 1.97 26.98 K 836.35 K
AUMN Golden Minerals Company 4.75 3.4 M 0.325 7.34 7.87 K 37.36 K
ITP IT Tech Packaging Inc 13.00 1.82 M 0.17 1.33 895 11.63 K
OGEN Oragenics Inc 17460.00 1.6 M 360.00 2.11 1 17.46 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 25.6249 0.6901 2.77 1.7 K 43.51 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 28.6988 0.4619 1.64 1.34 K 38.4 K
PCG-P-C Pacific Gas & Electric Company. 5% 1st Preferred Stock 25.4636 0.3302 1.31 2.2 K 55.94 K
PCG-P-I Pacific Gas & Electric Company. 4.36% 1st Preferred Stock 22.8017 0.1727 0.76 903 20.59 K
PW-P-A Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock 20.0929 0.1074 0.54 900 18.08 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 32.28 608.28 B 2.40 8.03 811.7 K 26.2 M
SI Silver 14.734 1.1 B 0.445 3.11 65.07 K 958.74 K
CL Crude Oil 32.28 2.40 8.03 811.7 K 26.2 M
BZ Brent Crude 35.04 2.32 7.09 396.58 K 13.9 M
CC Cocoa 2837.00 76.00 2.75 20.82 K 59.08 M
KC Coffee 121.55 1.70 1.42 23.23 K 2.82 M
GC Gold 1141.30 14.00 1.24 1.63 K 1.86 M
DC Class III Milk 13.90 0.17 1.24 191 2.65 K
ZL Soybean Oil 31.43 0.19 0.61 9.99 K 314.02 K
HE Lean Hogs 64.55 0.35 0.55 4.46 K 287.83 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 6834.7598 5.68 T 70.5996 1.04 22.67 M 154.94 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 21.7036 5.1 T 0.4212 1.98 183.86 M 3.99 B
MU Micron Technology 10.4941 829.5 B 0.1658 1.61 18.1 M 189.92 M
ASML ASML Holding N.V. ADR 82.1714 583.23 B 2.2308 2.79 889.3 K 73.07 M
CSCO Cisco Systems Inc 16.9207 388.94 B 0.1978 1.18 32.23 M 545.38 M
AMAT Applied Materials 15.372 294.06 B 0.2133 1.41 9.22 M 141.75 M
LRCX Lam Research Corp 6.1933 276.95 B 0.0746 1.22 33.2 M 205.62 M
LIN Linde Plc 86.3449 238.88 B 4.2968 5.24 2.56 M 221.32 M
GILD Gilead Sciences Inc 60.3923 210.01 B 2.5726 4.45 24.5 M 1.48 B
KLAC K L A-Tencor Corp 55.8466 197.24 B 0.535 0.97 1.6 M 89.18 M
PEP Pepsico Inc 72.3782 193.35 B 0.374 0.52 5.15 M 372.46 M
VZ Verizon Communications Inc 29.4327 190.9 B 0.4129 1.42 20.31 M 597.77 M
QCOM Qualcomm Inc 33.5234 183.47 B 1.1842 3.66 16.73 M 560.97 M
ISRG Intuitive Surg Inc 60.5666 162.71 B 0.6389 1.07 2.86 M 172.96 M
VRTX Vertex Pharmaceutic 93.88 139.67 B 2.90 3.19 3.26 M 305.74 M
MRVL Marvell Technology Inc 8.5214 139.1 B 0.5516 6.92 15.42 M 131.41 M
STX Seagate Technology 19.1197 116.19 B 1.1966 6.68 9.23 M 176.53 M
SNY Sanofi-Aventis S.A. ADR 27.5282 115.3 B 0.1409 0.51 1.93 M 53.26 M
WDC Western Digital Cp 31.2021 108.47 B 0.7469 2.45 5.39 M 168.13 M
MAR Marriot International 53.8762 107.42 B 0.2903 0.54 3.56 M 191.79 M
REGN Regeneron Pharmaceuticals 418.1848 95.17 B 11.0453 2.71 1.25 M 522.06 M
CSX CSX Corp 6.402 93.51 B 0.0944 1.5 21.89 M 140.17 M
INTU Intuit Inc 88.9271 90.39 B 1.6136 1.85 1.86 M 165.78 M
SNPS Synopsys Inc 42.53 89.49 B 0.28 0.66 1.07 M 45.67 M
CMCSA Comcast Corporation 20.9945 87.04 B 1.1796 5.95 59.75 M 1.25 B
HON Honeywell International Inc. Common Stock 74.2196 72.58 B 1.0897 1.49 4.18 M 310.46 M
AEP American Electric Power Company 44.1167 69.88 B 0.9129 2.11 4.94 M 218.11 M
KMB Kimberly-Clark Corp 91.6217 68.68 B 1.6586 1.84 2.47 M 226.34 M
FAST Fastenal Company 7.6136 62.61 B 0.096 1.28 15.61 M 118.82 M
PCAR Paccar Inc 22.0207 55.67 B 0.1198 0.55 5.04 M 110.94 M
ADSK Autodesk Inc 49.56 55.04 B 3.67 8 6.83 M 338.68 M
LITE Lumentum Hld 21.78 54.06 B 0.67 3.17 1.23 M 26.72 M
EBAY Ebay Inc 20.8442 53.11 B 0.1863 0.9 19.75 M 411.66 M
XEL XCEL Energy Inc 28.6157 51.46 B 0.1968 0.69 8.31 M 237.86 M
FANG Diamondback Energy 57.5597 49.74 B 2.7904 5.09 1.34 M 77.3 M
BKR Baker Hughes A Ge Co. Cl A 23.8704 48.11 B 1.2954 5.74 2.77 M 66.16 M
EXC Exelon Corp 15.714 47.24 B 0.7308 4.88 21.17 M 332.61 M
TRI Thomson Reuters Corporation Common Shares 29.4442 46.94 B 0.3919 1.35 1.01 M 29.83 M
ROP Roper Industries 152.7386 46.71 B 3.0339 2.03 667.42 K 101.94 M
WDAY Workday Inc 63.06 45.84 B 1.27 2.06 1.75 M 110.29 M
TEAM Atlassian 23.77 39.21 B 2.43 11.39 550.25 K 13.08 M
UAL United Airlines Holdings Inc 47.57 39.11 B 1.12 2.41 6.49 M 308.73 M
NBIS Nebius Group N.V. 13.23 38.45 B 0.45 3.52 2.9 M 38.35 M
BIIB Biogen Inc 270.43 37.67 B 4.37 1.64 2.09 M 564.06 M
NTAP Netapp Inc 17.1576 34.58 B 0.4946 2.97 3.97 M 68.18 M
ERIC Ericsson ADR 6.48 34.35 B 0.1843 2.93 4.38 M 28.36 M
ESLT Elbit Systems Ltd 75.8796 33.84 B 0.7464 0.99 15.4 K 1.17 M
FISV Fiserv Inc 46.8101 33.8 B 0.8691 1.89 5.32 M 248.91 M
STLD Steel Dynamics Inc 15.1195 32.36 B 0.8769 6.16 4.38 M 66.26 M
HBAN Huntington Bcshs 5.5539 32.08 B 0.0717 1.31 22 M 122.21 M
WTW Weight Watchers International, Inc 98.7673 30.16 B 3.0223 3.16 896.3 K 88.53 M
CPRT Copart Inc 4.17 30.06 B 0.03 0.72 6.54 M 27.27 M
CTSH Cognizant Tech Sol 53.5944 28.43 B 0.5689 1.07 3.58 M 191.89 M
VRSN Verisign Inc 75.261 27.43 B 1.9359 2.64 1.49 M 112.48 M
ON On Semiconductor 8.27 26.9 B 0.095 1.16 3.15 M 26.03 M
FCNCA First Citizens Bancs 228.375 25.45 B 1.5531 0.68 13.3 K 3.04 M
AXON Axon Enterprise Inc 15.06 24.69 B 0.31 2.1 905 K 13.63 M
PFG Principal Financial Group Inc 24.2644 24.51 B 0.3208 1.34 3.53 M 85.76 M
RGLD Royal Gold Inc 28.2395 23.88 B 1.8087 6.84 1.5 M 42.36 M
TROW T Rowe Price Group 47.1659 23.64 B 0.4054 0.87 2.33 M 109.72 M
VTRS Viatris Inc 42.356 23.53 B 1.1671 2.83 5.68 M 240.71 M
ENTG Entegris Inc 10.9438 21.4 B 0.3064 2.88 664.47 K 7.27 M
PTC Ptc Inc 29.57 21.28 B 0.15 0.51 663.44 K 19.62 M
ALNY Alnylam Pharmaceuticals 66.13 20.98 B 1.22 1.88 1.43 M 94.44 M
JBHT J B Hunt Transport 65.6701 20.91 B 0.5813 0.89 844.5 K 55.46 M
FSLR First Solar Inc 66.49 20.59 B 0.36 0.54 1.76 M 117.07 M
EVRG Evergy Inc 31.8706 20.29 B 0.6726 2.16 2.5 M 79.76 M
WWD Woodward Inc 42.1002 19.66 B 0.5146 1.24 386.96 K 16.29 M
LNT Alliant Energy Corp 24.7367 19.05 B 0.4889 2.02 1.8 M 44.54 M
SMCI Super Micro Computer 3.212 18.79 B 0.126 4.08 8.19 M 26.3 M
NDSN Nordson Corp 52.756 18.04 B 1.273 2.47 214.4 K 11.31 M
MTSI Macom Technology S 38.03 17.57 B 0.75 2.01 1.08 M 41.19 M
HST Host Marriott Financial Trust 9.0685 17.56 B 0.2726 3.1 10.26 M 93 M
PAAS Pan Amer Silver Corp 6.3492 17.47 B 0.3832 6.42 2.83 M 17.97 M
TSEM Tower Semiconductor 12.50 17.29 B 0.25 2.04 720.7 K 9.01 M
ASND Ascendis Pharma ADR 19.00 17.1 B 0.14 0.74 89.08 K 1.69 M
NBIX Neurocrine Bioscienc 39.46 17.09 B 0.20 0.51 1.72 M 67.74 M
HAS Hasbro Inc 53.6968 16.91 B 0.4726 0.89 2.38 M 128.02 M
PAA Plains All American Pipeline LP 9.3619 16.65 B 0.2287 2.5 2.62 M 24.54 M
HTHT Huazhu Group Ltd ADR 5.859 15.84 B 0.0656 1.13 271.48 K 1.59 M
NWS News Cp Cl B 11.2264 15.77 B 0.1061 0.95 1.64 M 18.38 M
CHTR Charter Communications 176.45 15.75 B 4.45 2.59 2.45 M 432.39 M
JAZZ Jazz Pharma Plc 123.45 15.63 B 1.45 1.19 777 K 95.92 M
ICLR Icon Plc 67.93 15.55 B 1.76 2.66 1.07 M 72.42 M
LECO Lincoln Elec Hld 43.9731 15.4 B 0.919 2.13 1.07 M 46.93 M
ZBRA Zebra Technologies 59.69 15.38 B 1.76 3.04 721.69 K 43.08 M
APA Apa Corp 32.1235 15.15 B 2.0953 6.98 5.39 M 173.02 M
CHRW C.H. Robinson Ww 51.1028 14.96 B 1.1258 2.25 3.45 M 176.31 M
CHKP Check Point Software 79.77 14.7 B 1.19 1.51 1.85 M 147.78 M
MANH Manhattan Assoc 55.69 14.62 B 0.32 0.58 1.99 M 111.09 M
QXO Qxo Inc 9.2004 14.3 B 0.782 9.29 100 920.04
NWSA News Cp Cl A 10.7869 14.29 B 0.1057 0.99 3.78 M 40.73 M
REG Regency Centers Corp 49.2449 14.23 B 0.4516 0.93 1.08 M 53.37 M
LOGI Logitech Int S.A. 12.5367 13.83 B 0.4421 3.66 1.09 M 13.69 M
LULU Lululemon Athletica 63.02 13.03 B 1.01 1.63 3.17 M 200.05 M
COO Cooper Companies 33.315 12.16 B 0.3694 1.12 2.24 M 74.52 M
AKAM Akamai Technologies 44.39 11.54 B 1.45 3.38 3.79 M 168.35 M
AGNC Agnc Investment Corp 5.0585 11.38 B 0.0743 1.49 10.48 M 53.02 M
NVMI Nova Ltd 9.66 10.6 B 0.10 1.05 41.42 K 400.12 K
TTEK Tetra Tech Inc 4.8863 10.52 B 0.0853 1.78 1.49 M 7.28 M
UMBF Ump Financial Corp 40.0978 10.38 B 0.6216 1.57 517.6 K 20.75 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 17.9396 2.02 T 0.2818 1.6 13.08 M 234.71 M
JPM JP Morgan Chase & Company 43.90 908.43 B 0.2905 0.67 31.54 M 1.38 B
V Visa Inc 69.2015 789.02 B 0.9117 1.34 9.94 M 688 M
JNJ Johnson & Johnson 78.5321 679.13 B 0.5504 0.71 10.17 M 798.56 M
XOM Exxon Mobil Corporation 54.7759 671.97 B 2.7151 5.22 25.87 M 1.42 B
MA Mastercard Inc 81.4633 571.33 B 0.5088 0.63 5.25 M 427.98 M
ABBV Abbvie Inc 37.2827 518.44 B 1.8956 5.36 16.44 M 612.77 M
KO Coca-Cola Company 30.9853 413.11 B 0.203 0.66 15.96 M 494.47 M
CVX Chevron Corp 54.6314 411.23 B 2.1822 4.16 13.96 M 762.88 M
PG Procter & Gamble Company 64.9602 390.13 B 0.7048 1.1 10.15 M 659.32 M
ORCL Oracle Corporation 31.3724 373.47 B 0.2989 0.96 13.86 M 434.67 M
GE General Electric Company 121.237 348.14 B 1.8184 1.52 9.24 M 1.12 B
NVS Novartis Ag ADR 45.7737 309.15 B 0.4069 0.9 2.48 M 113.34 M
RY Royal Bank of Canada 34.4505 282.66 B 0.6498 1.92 1.53 M 52.86 M
SHEL Royal Dutch Shell Plc ADR 43.00 280.18 B 1.48 3.56 7 M 301.04 M
CAT Caterpillar Inc 49.9196 274.04 B 2.0513 4.29 8.33 M 415.93 M
SAP SAP Ag ADR 66.4883 274.03 B 1.1436 1.75 1.27 M 84.75 M
RTX Raytheon Technologies 42.8538 264.91 B 0.2691 0.63 13.2 M 565.56 M
GS Goldman Sachs Group 123.7635 261.39 B 0.7944 0.65 5.89 M 729.36 M
ANET Arista Networks Inc 3.8719 235.21 B 0.2694 7.48 22.87 M 88.56 M
IBM International Business Machines 77.5389 232.6 B 1.1066 1.45 6.51 M 504.76 M
AXP American Express Company 46.8202 217.47 B 0.3894 0.84 9.73 M 455.55 M
BHP BHP Billiton Ltd ADR 10.2156 210.59 B 0.5063 5.21 4.61 M 47.13 M
DIS Walt Disney Company 87.694 205.68 B 1.8619 2.17 10.88 M 953.94 M
TD Toronto Dominion Bank 24.6496 202.89 B 0.4839 2 1.93 M 47.58 M
TTE Totalenergies Se ADR 20.2489 193.21 B 0.7284 3.73 2.16 M 43.7 M
BLK Blackrock Inc 235.684 187.58 B 2.2091 0.95 1.37 M 323.42 M
DE Deere & Company 63.6617 186.39 B 0.7007 1.11 2.82 M 179.46 M
NEE Nextera Energy 23.9244 182.17 B 0.1751 0.74 13.53 M 323.74 M
WELL Welltower Inc 43.3095 181.46 B 1.2586 2.99 2.53 M 109.51 M
CRM Salesforce.com Inc 64.3946 176.9 B 0.8082 1.27 7.99 M 514.8 M
UNP Union Pacific Corp 57.463 176.45 B 0.4374 0.77 6.5 M 373.58 M
DHR Danaher Corp 34.7842 165.29 B 0.2741 0.79 3.66 M 127.33 M
COP ConocoPhillips 28.3732 161.54 B 1.4984 5.58 19.85 M 563.14 M
SCHW The Charles Schwab Corp 21.3529 160.36 B 0.2365 1.12 23.51 M 502.03 M
SCCO Southern Copper Corp 16.8769 150.2 B 0.8296 5.17 1.33 M 22.47 M
T American Telephone and Telegraph Inc. 15.954 146.86 B 0.2868 1.83 37.99 M 606.14 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 3.4841 145.42 B 0.0564 1.65 3.81 M 13.29 M
UL Unilever Plc ADR 36.2316 143.44 B 0.3183 0.89 1.78 M 64.49 M
RIO Rio Tinto Plc ADR 11.3942 140.51 B 0.8187 7.74 6.28 M 71.61 M
ETN Eaton Corp 40.5684 139.59 B 2.6901 7.1 7.39 M 299.7 M
BA Boeing Company 109.2971 136.6 B 3.9012 3.7 7.36 M 804.63 M
LMT Lockheed Martin Corp 162.1073 135.87 B 1.8805 1.17 2.23 M 361.69 M
NEM Newmont Mining Corp 17.4913 130.07 B 1.7773 11.31 16.13 M 282.08 M
BTI British American Tobacco Industries ADR 27.8286 129.11 B 0.2625 0.95 771 K 21.46 M
BMY Bristol-Myers Squibb Company 42.2681 127.02 B 0.8788 2.12 11.15 M 471.45 M
PLD Prologis Inc 29.4262 126.93 B 0.1861 0.64 4 M 117.73 M
BMO Bank of Montreal 34.9547 121 B 0.8522 2.5 1.12 M 39.08 M
PH Parker-Hannifin Corp 82.9336 120.64 B 2.0367 2.52 2.83 M 234.83 M
BP BP Plc ADR 16.336 114.85 B 0.3525 2.21 14.32 M 234.01 M
BNS Bank of Nova Scotia 23.8026 113.77 B 0.5348 2.3 1.78 M 42.37 M
NOW Servicenow Inc 59.30 106.66 B 2.05 3.58 3.65 M 216.55 M
CM Canadian Imperial Bank of Commerce 17.8969 106.07 B 0.3293 1.87 927.2 K 16.59 M
ENB Enbridge Inc 18.594 105.65 B 1.0009 5.69 1.51 M 28.09 M
GSK Glaxosmithkline Plc ADR 25.468 103.31 B 0.6965 2.81 6.39 M 162.84 M
AEM Agnico-Eagle Mines Ltd 26.1216 101.51 B 1.3643 5.51 4.22 M 110.33 M
DUK Duke Energy Corp 51.639 99.88 B 1.1897 2.36 4.91 M 253.72 M
GLW Corning Inc 14.057 99.88 B 0.2218 1.6 11.29 M 158.63 M
CNQ Canadian Natural Resources 6.4389 99.03 B 0.5775 9.85 14.1 M 90.81 M
PSX Phillips 66 53.8504 98.7 B 0.4084 0.76 7.34 M 395.13 M
MMM 3M Company 91.2911 97.47 B 2.7833 3.14 6.9 M 629.64 M
EQNR Equinor ASA ADR 7.4835 97.33 B 0.3972 5.61 4.96 M 37.1 M
USB U.S. Bancorp 27.0703 94.96 B 0.3653 1.37 10.53 M 285.16 M
EMR Emerson Electric Company 35.3782 94.95 B 0.1919 0.55 6.06 M 214.3 M
UPS United Parcel Service 65.2132 94.48 B 0.4378 0.68 4.86 M 316.77 M
WM Waste Management 43.9015 94.08 B 0.794 1.84 2.23 M 97.72 M
TT Trane Technologies Plc 32.8256 92.06 B 0.7558 2.36 4.12 M 135.2 M
RCL Royal Caribbean Cruises Ltd 65.3685 90.13 B 1.8859 2.97 9.11 M 595.49 M
FCX Freeport-Mcmoran Inc 4.3886 89.51 B 0.4524 11.49 44.29 M 194.36 M
PWR Quanta Services 18.2929 89.12 B 0.2265 1.25 2.88 M 52.75 M
SPG Simon Property Group 111.76 88.46 B 1.2998 1.18 1.39 M 155.1 M
MSI Motorola Solutions 55.3654 87.29 B 0.4779 0.87 761.3 K 42.15 M
SHW Sherwin-Williams Company 77.8243 86.47 B 2.3966 3.18 2.37 M 184.7 M
ECL Ecolab Inc 95.6357 86.03 B 2.0949 2.24 1.55 M 147.86 M
JCI Johnson Controls Intl 21.9599 85.71 B 0.3395 1.57 5.17 M 113.56 M
HLT Hilton Inc 33.9554 84.41 B 0.2536 0.75 2.09 M 70.86 M
CP Canadian Pacific Railway 21.0824 81.76 B 0.4031 1.95 5.28 M 111.22 M
ITW Illinois Tool Works Inc 70.725 81.49 B 1.0847 1.56 2.02 M 143.16 M
TRV The Travelers Companies Inc 85.5448 80.98 B 0.6883 0.81 2.08 M 178.36 M
E Eni S.P.A. ADR 15.0107 79.63 B 0.5225 3.61 625.5 K 9.39 M
EPD Enterprise Products Partners LP 11.527 79.15 B 0.1231 1.08 8.7 M 100.26 M
EOG Eog Resources 52.0469 77.86 B 2.2468 4.51 5.38 M 280.07 M
CL Colgate-Palmolive Company 51.8875 77.85 B 0.5265 1.03 4.04 M 209.5 M
SU Suncor Energy Inc 15.3958 77.64 B 0.4571 3.06 7.98 M 122.92 M
NOC Northrop Grumman Corp 161.0022 76.58 B 1.9767 1.24 1.32 M 212.07 M
CNI Canadian National Railway 43.8171 76.28 B 1.0767 2.52 1.61 M 70.38 M
ASX Ase Industrial Holding Co. Ltd ADR 3.204 75.85 B 0.031 0.98 593.2 K 1.9 M
RSG Republic Services 37.118 75.18 B 0.3456 0.94 1.74 M 64.44 M
FDX Fedex Corp 111.7399 74.67 B 0.7081 0.64 1.95 M 218.32 M
SLB Schlumberger N.V. 52.9427 74.36 B 1.4875 2.89 12.84 M 679.63 M
RACE Ferrari N.V. 33.6602 73.41 B 1.9149 6.03 4.63 M 155.9 M
NSC Norfolk Southern Corp 54.509 73.18 B 1.0607 1.98 1.88 M 102.28 M
MFC Manulife Financial Corp 8.1183 73.05 B 0.1231 1.54 3.62 M 29.38 M
AJG Arthur J. Gallagher & Company 32.3585 71.95 B 0.8816 2.8 1.72 M 55.63 M
AON AON Plc 79.8702 71.24 B 1.4018 1.79 1.41 M 112.95 M
URI United Rentals 46.9046 69.85 B 2.5859 5.83 4.19 M 196.65 M
RELX Relx Plc ADR 13.9626 69.45 B 0.1411 1.02 104.8 K 1.46 M
DLR Digital Realty Trust 56.6685 69.34 B 0.8623 1.55 1.8 M 101.97 M
APD Air Products and Chemicals 97.1898 69.27 B 1.8728 1.96 3.19 M 310.13 M
TDG Transdigm Group Inc 138.9779 68.17 B 1.7785 1.3 517.9 K 71.98 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HMMC Hemlo Mining Corp. 15.75 2.25 16.67 9 141.75
TWM Tidewater Midstream and Infras Ltd 444.3284 51.3849 13.08 25.13 K 11.17 M
CGY Calian Group Ltd 13.6219 1.5344 12.69 15.87 K 216.15 K
DXT Dexterra Group Inc 5.1503 0.5454 11.84 38.32 K 197.36 K
OVV Ovintiv Inc 25.1011 2.6147 11.63 1.49 M 37.45 M
OBE Obsidian Energy Ltd 7.42 0.70 10.42 2.28 M 16.94 M
TVA-B TVA Group Inc 4.88 0.45 10.16 4.9 K 23.91 K
TXG Torex Gold Resources Inc 13.8404 1.0953 8.59 3.41 M 47.14 M
TXR Torex Resources Inc. 13.7714 1.0898 8.59 340.59 K 4.69 M
SGY Surge Energy Inc 11.7495 0.8917 8.21 586.46 K 6.89 M
SEA Seabridge Gold Inc 7.2621 0.5444 8.1 109.32 K 793.89 K
TECK-B Teck Resources Limited 4.6018 0.3432 8.06 4.5 M 20.73 M
CNQ Canadian Natural Resources Ltd. 9.2453 0.6763 7.89 9.22 M 85.25 M
BNE Bonterra Energy Corp 12.6377 0.8913 7.59 184.32 K 2.33 M
BU Burcon Nutrascience Corp 35.5666 2.4814 7.5 248 8.82 K
ABX Barrick Mining Corp 12.0434 0.7583 6.72 6.41 M 77.15 M
WPM Wheaton Precious Metals Corp 15.3715 0.9667 6.71 1.62 M 24.89 M
CTC Canadian Tire Corp Ltd 159.1847 9.9955 6.7 1.08 K 171.28 K
TWC Twc Enterprises Ltd 9.1892 0.5766 6.69 5.7 K 52.38 K
PXT Parex Resources Inc 6.5501 0.3959 6.43 466.9 K 3.06 M
BDI Black Diamond Group Ltd 4.571 0.2752 6.41 167.6 K 766.11 K
ELD Eldorado Gold 16.8844 0.9932 6.25 3.11 M 52.49 M
PEY Peyto Exploration and Dvlpmnt Corp 6.9943 0.4002 6.07 506 K 3.54 M
BIR Birchcliff Energy Ltd 3.2584 0.1864 6.07 928.8 K 3.03 M
TA-PJ TransAlta Corp Pref J 6.7005 0.3807 6.02 10.7 K 71.7 K
TA-PH Transalta E Cum Red Rate Rst Prf 5.4018 0.3046 5.98 13.1 K 70.76 K
ESP Brompton Energy Split Corp. Class A Shares 4.03 0.2258 5.94 5.88 K 23.68 K
WTE Westshore Terminals Investment Corp 8.0879 0.4494 5.88 1.39 M 11.27 M
XTD Tdb Split Corp. Class A Shares 3.7364 0.1997 5.65 1.05 K 3.92 K
DRM Dream Unlimited Corp 12.4111 0.6549 5.57 30.35 K 376.68 K
MDI Major Drilling Grp 5.31 0.28 5.57 68.82 K 365.43 K
AG First Majestic Silver Corp 4.3811 0.227 5.46 406.88 K 1.78 M
WCP Whitecap Resources Inc 4.0823 0.2086 5.39 4.26 M 17.38 M
SSRM Ssr Mining Inc 6.2634 0.316 5.31 326.1 K 2.04 M
CEU Ces Energy Solutions Corp 3.2901 0.1595 5.09 580.8 K 1.91 M
CFW Calfrac Well Services Ltd 62.00 3.00 5.08 9 K 557.81 K
SII Sprott Inc 12.9729 0.6243 5.06 49.28 K 639.3 K
FNV Franco-Nevada Corp 58.191 2.7527 4.97 803.4 K 46.75 M
PD Precision Drilling Corp 86.40 4.00 4.85 2.31 M 199.54 M
NG Novagold Res Inc 5.98 0.27 4.73 358.36 K 2.14 M
AGI Alamos Gold Inc Cls A 4.3662 0.1959 4.7 998.77 K 4.36 M
TECK-A Teck Resources Limited 6.955 0.3109 4.68 800 5.56 K
CVE Cenovus Energy Inc 13.5533 0.6046 4.67 2.76 M 37.45 M
VET Vermilion Energy Inc 23.1188 1.0287 4.66 402.4 K 9.3 M
KEL Kelt Exploration Ltd 3.61 0.16 4.64 980 K 3.54 M
TA-PD Transalta A Cum Red Rat Rst Prf 4.5096 0.1986 4.61 2.85 K 12.85 K
ADEN Adentra Inc 14.5471 0.6372 4.58 16.9 K 245.85 K
GEI Gibson Energy Inc 7.7955 0.3406 4.57 337.59 K 2.63 M
TA-PF Transalta C Cum Redeem Rate Prf 4.8583 0.2114 4.55 1.9 K 9.23 K
PAAS Pan American Silver Corp 8.7127 0.3731 4.47 309.67 K 2.7 M
TA Transalta Corp 4.2406 0.1804 4.44 1.37 M 5.82 M
CJ Cardinal Energy Ltd 3.3334 0.1338 4.18 424.4 K 1.41 M
PSK Prairiesky Royalty Ltd 6.8198 0.2708 4.13 1.08 M 7.38 M
LIF Labrador Iron Ore Royalty Corp 3.3101 0.1298 4.08 394.62 K 1.31 M
ORIO ORIO 15.4286 0.5878 3.96 760 11.73 K
DRT Dirtt Environmental Solutions Ltd 5.7996 0.2196 3.94 108.79 K 630.96 K
MX Methanex Corp 27.5394 1.0212 3.85 677.18 K 18.65 M
SLF-PJ Sun Life Financial Inc 6.8914 0.2539 3.83 22.73 K 156.68 K
ENB Enbridge Inc 25.3005 0.9302 3.82 1.72 M 43.64 M
CF-PC Canaccord Genuity Group Inc Pref C 4.5103 0.1608 3.7 23.82 K 107.44 K
SJ Stella Jones Inc 36.2691 1.291 3.69 492.2 K 17.85 M
EFN Element Fleet Management Corp 8.895 0.3163 3.69 3.17 M 28.16 M
AQN-PA Algonquin Power A Cum Rr Prf 8.1964 0.2803 3.54 4.7 K 38.52 K
XAU Goldmoney Inc 21.4945 0.7328 3.53 18.42 K 395.95 K
AEM Agnico Eagle Mines Ltd 35.8473 1.2192 3.52 1.18 M 42.39 M
FRU Freehold Royalties Ltd 5.3636 0.1807 3.49 358.77 K 1.92 M
ENB-PA Enbridge Inc Pref A 12.903 0.4197 3.36 4.24 K 54.64 K
FVI Fortuna Mines Inc 3.75 0.12 3.31 181.7 K 681.38 K
KEY Keyera Corp 18.4884 0.5651 3.15 412.29 K 7.62 M
SLF-PG Sun Life Non Cum Rat 8R Cl A Prf 9.0866 0.2764 3.14 5.8 K 52.7 K
DOO Brp Inc 14.9129 0.4462 3.08 286.7 K 4.28 M
CG Centerra Gold Inc 3.135 0.0936 3.08 1.1 M 3.45 M
CPX-PA Capital Power Corporation Pref A 5.4692 0.1629 3.07 800 4.38 K
IMO Imperial Oil 33.103 0.9776 3.04 1.09 M 35.99 M
PPTA Perpetua Resources Corp 3.40 0.10 3.03 13.62 K 46.31 K
CLS Celestica Inc Sv 12.96 0.38 3.02 350.3 K 4.54 M
PSLV-U Sprott Physical Silver Trust 5.63 0.16 2.93 9.25 K 52.07 K
RCH Richelieu Hardware Ltd 19.7082 0.5496 2.87 2.53 M 49.83 M
BCE-PH Bce Inc Pref H 6.975 0.1885 2.78 2.8 K 19.53 K
PPL-PC Pembina Pipeline Corp Pref C 7.6699 0.2036 2.73 3.8 K 29.15 K
GTE Gran Tierra Energy Inc 30.20 0.80 2.72 252 K 7.61 M
TRP-PC TC Energy Corp Pref Series 5 7.5134 0.1977 2.7 12.49 K 93.83 K
BCE-PM BCE Inc Pref M 8.3829 0.2196 2.69 4.28 K 35.84 K
TRP-PA TC Energy Corp Pref Series 1 8.2756 0.2166 2.69 3.77 K 31.17 K
ENB-PY Enbridge Inc Pref 3 7.3591 0.1907 2.66 8.64 K 63.59 K
BYD Boyd Group Services Inc 61.7062 1.5947 2.65 36 K 2.22 M
PTM Platinum Group Metals Ltd 15.50 0.40 2.65 12.91 K 200.1 K
LUG Lundin Gold Inc 3.3613 0.0851 2.6 29.8 K 100.17 K
PPL Pembina Pipeline Corp 15.3792 0.3861 2.58 867.46 K 13.34 M
EMA-PE Emera Inc Pref E 11.3168 0.2837 2.57 9.62 K 108.83 K
BOS Airboss America J 12.6956 0.3169 2.56 86.19 K 1.09 M
ALS Altius Minerals Corp 7.1028 0.1728 2.49 63.55 K 451.35 K
HLF High Liner 10.0206 0.2437 2.49 42.2 K 422.87 K
MFC-PM Manulife Financial Corp Pref M 11.0751 0.2637 2.44 2.6 K 28.84 K
CUP-U Caribbean Utilities Company Ltd 6.6936 0.159 2.43 600 4.02 K
AAV Advantage Oil & Gas Ltd 7.59 0.18 2.43 759.04 K 5.76 M
EDV Endeavour Mining Corp 7.426 0.1723 2.38 204 K 1.51 M
REI-UN RioCan Real Estate Investment Trust 13.7764 0.3193 2.37 1.09 M 14.95 M
ACQ Autocanada Inc 15.5911 0.3547 2.33 226.09 K 3.53 M
FTS-PG Fortis Inc Pref G 8.6468 0.1932 2.29 35.07 K 303.28 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 9.13 83.6 B 0.07 0.77 9.57 K 87.38 K
MBGAF Mercedes-Benz Group AG 50.3296 44.77 B 1.9147 3.95 43.2 K 2.17 M
BRDCY Bridgestone Corporation 14.9139 33.47 B 0.1166 0.79 31.6 K 471.28 K
HOS Hornbeck Offshore Services, Inc 3.78 1.74 B 0.13 3.56 1.58 M 5.97 M
CGAC Code Green Apparel Corp 12.60 1.09 M 1.40 12.5 511 6.44 K
ASHI Vapor Hub International Inc. 5.40 60.28 K 0.20 3.85 213 1.15 K
CGLO Hash Labs Inc 58800.00 7.64 K 2000.00 3.52 900 52.92 M
WTRV White River Energy Corp. 99.75 6.2 K 14.25 16.67 63 6.28 K
CGIP Celadon Group Inc 8.0985 5.66 K 0.474 6.22 365.57 K 2.96 M
SNLP Syntrol Corp 18.00 4.45 K 7.50 71.43 3 K 54.09 K
SIMPQ Simply Inc 370.00 1.55 K 12.50 3.5 88 32.56 K
CYRNQ CYRNQ 34.60 799 0.60 1.76 649 22.46 K
MDLM Medley Management Inc 36.6825 612 0.7104 1.97 1.65 K 60.34 K
RTNB root9B Holdings Inc 18.15 610 0.15 0.83 1.81 K 32.8 K
PZOO Pazoo Inc 7.50 2.50 50 4.13 K 30.97 K
PQEFF Petroteq Energy Inc 4.32 0.621 16.79 54.02 K 233.39 K
SRSCQ Sears Canada Inc 4.17 0.07 1.71 6.87 K 28.64 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PUMA Puma Exploration Inc 5.00 1.00 25 2.9 K 14.5 K
NEXM NexMetals Mining Corp. 15.00 2.00 15.38 60 900
TGX True North Gems Inc 510.00 30.00 6.25 25 12.75 K
NCP Nickel Creek Platinum Corp. 18.00 1.00 5.88 726 13.07 K
RET-A Reitmans (Canada) Limited 3.4671 0.1883 5.74 29.48 K 102.2 K
URZ Urz Energy Corp 10.00 0.50 5.26 7.16 K 71.64 K
NEXG NeXGold Mining Corp 5.04 0.24 5 3.14 K 15.84 K
MPH Medicure Inc 7.05 0.29 4.29 107.09 K 754.98 K
KEEK Personas Social Incorporated 14.00 0.50 3.7 2.12 K 29.74 K
CAMB Cambria Gold Mines Inc. 46.00 1.00 2.22 9 K 414.09 K
ERA Elcora Advanced Materials Corp 3.40 0.05 1.49 5.05 K 17.17 K
© 2026 - CastFwd Corp.