Gainer Valuations for 15 April 2016 from 00:00:00 until 23:59:59

Gainer Valuations for 15 April 2016 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 26.85 11.11 B 0.15 0.56 120.5 K 3.24 M
SEB Seaboard Corporation 2963.5923 3.62 B 27.5112 0.94 200 592.72 K
NG Novagold Resources Inc 5.98 3.02 B 0.12 2.05 2.14 M 12.81 M
ESBA Empire State Realty Op LP 14.9292 1.46 B 0.3517 2.41 34.8 K 519.54 K
OGCP Empire State Realty Op LP Se 14.8019 1.42 B 0.3116 2.15 9.3 K 137.66 K
USAS Americas Silver Corp 6.90 1.11 B 0.30 4.55 2.26 K 15.61 K
OBE Obsidian Energy Ltd 7.00 606.63 M 0.07 1.01 74.79 K 523.5 K
SENS Senseonics Holdings 67.40 518.17 M 0.80 1.2 3.22 K 217.03 K
CMCL Caledonia Mining Cp 3.0763 423.82 M 0.027 0.89 1.37 K 4.21 K
VKI Invesco Advantage Muni Income Trust II 7.2438 382.16 M 0.0512 0.71 73.5 K 532.42 K
NBH Neuberger Berman Intermediate Fund Inc 9.8637 276.68 M 0.1117 1.15 47.7 K 470.5 K
BKTI Bk Technologies Inc 19.3745 261.44 M 0.2392 1.25 626 12.13 K
ELMD Electromed Inc 4.48 224.25 M 0.05 1.13 61 K 273.28 K
PED Pedevco Corp 41.20 192.87 M 1.20 3 12 494.4
ECF Ellsworth Convertible Growth and Income 3.7565 158.02 M 0.0196 0.52 40.1 K 150.64 K
LODE Comstock Mining Inc 101.625 146.03 M 2.275 2.29 1.23 K 124.9 K
ARMP Armata Pharmaceuticals Inc 474.60 141.29 M 12.60 2.73 321 152.35 K
SIF Sifco Industries 10.12 128.63 M 0.10 1 800 8.1 K
BCV Bancroft Convertible Fund 7.8088 120.03 M 0.0559 0.72 5.1 K 39.82 K
OPHC Optimumbank Hlds 3.90 114.3 M 0.08 2.09 200 780
CATX Perspective Therapeutics Inc 10.10 97.67 M 0.70 7.45 34.97 K 353.2 K
IOR Income Opportunity Realty Trust 7.81 73.2 M 0.0615 0.79 1.71 K 13.32 K
WWR Westwater Resources 106.00 52.86 M 1.50 1.44 434 46 K
IBIO Ibio Inc 3000.00 51.03 M 50.00 1.69 37 111 K
GRF Eagle Capital Growth Fund 4.3991 41.43 M 0.0793 1.84 9.2 K 40.47 K
FSP Franklin Street Properties 6.523 40.53 M 0.1125 1.75 244.5 K 1.59 M
TOON Kartoon Studios Inc 45.60 31.6 M 2.10 4.83 2.03 K 92.7 K
UAVS Ageagle Aerial Systems Inc 6750.00 23.07 M 250.00 3.85 1 6.75 K
TOVX Theriva Biologics Inc 23887.50 7.61 M 1050.00 4.6 186 4.44 M
INUV Inuvo Inc 18.30 6.46 M 0.10 0.55 3.85 K 70.45 K
VNRX Volitionrx Ltd 3.75 6.01 M 0.08 2.18 68.26 K 255.98 K
PLAG Planet Green Holdings Corp 275.00 5.18 M 7.50 2.8 8 2.2 K
DSS Document Security Systems 415.4587 4.66 M 10.3867 2.56 27 11.22 K
ITP IT Tech Packaging Inc 12.40 1.82 M 0.30 2.48 1.55 K 19.21 K
MTNB Matinas Biopharma Hl 30.50 1.21 M 0.575 1.92 125 3.81 K
PCG-P-E Pacific Gas & Electric Company. 5% 1st A Preferred Stock 23.7734 0.469 2.01 1.36 K 32.36 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 24.1346 0.1807 0.75 9.49 K 229.01 K
GGN-P-B GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference 20.9523 0.1194 0.57 1.26 K 26.34 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 29.0293 0.1535 0.53 737 21.39 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
BTC-USD Bitcoin 429.713 1.46 T 5.431 1.28 54.8 M 23.55 B

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LINE Linear Minerals Corp. 3.705 0.6175 20 122 452.01
GREY Grey Matters Health Inc. 226.2162 8.3784 3.85 762 172.38 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 16.313 1.1 B 0.14 0.87 46.57 K 759.7 K
HE Lean Hogs 74.40 7.60 11.38 366 27.23 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 48.9094 4.05 T 0.2549 0.52 28.79 M 1.41 B
GOOGL Alphabet Inc Class A 38.6803 3.54 T 0.2286 0.59 31.71 M 1.23 B
GOOG Alphabet Inc Class C 37.641 3.52 T 0.2877 0.77 36.19 M 1.36 B
AMZN Amazon.com Inc 31.2945 2.89 T 0.257 0.83 57.75 M 1.81 B
TSLA Tesla Inc 16.9673 1.49 T 0.1766 1.05 56.29 M 955.01 M
MU Micron Technology 10.4258 829.5 B 0.2828 2.79 25.33 M 264.04 M
COST Costco Wholesale 129.0571 472.46 B 1.4914 1.17 2.68 M 345.34 M
NFLX Netflix Inc 11.151 262.6 B 0.109 0.99 117.46 M 1.31 B
LIN Linde Plc 97.9426 238.88 B 0.6651 0.68 987.7 K 96.74 M
PEP Pepsico Inc 76.6243 193.35 B 0.4505 0.59 4.55 M 348.91 M
TMUS T-Mobile US 37.7767 178.71 B 0.4616 1.24 6.09 M 230.12 M
SBUX Starbucks Corporation 49.00 124.77 B 0.3077 0.63 5.97 M 292.3 M
CME CME Group Inc 62.1085 109 B 0.3192 0.52 2.42 M 150.2 M
EQIX Equinix Inc 267.127 104.38 B 2.7611 1.04 480.4 K 128.33 M
ADBE Adobe Systems Inc 95.16 92.36 B 0.72 0.76 2.19 M 208.15 M
CDNS Cadence Design Systems, Inc. 23.46 92.34 B 0.14 0.6 1.61 M 37.67 M
FTNT Fortinet Inc 5.928 89.98 B 0.042 0.71 8.5 M 50.39 M
SNPS Synopsys Inc 48.38 89.49 B 0.28 0.58 874.77 K 42.32 M
MDLZ Mondelez Intl Inc 34.0902 84.1 B 0.6815 2.04 7.38 M 251.51 M
MELI MercadoLibre Inc 126.6723 77.7 B 0.7759 0.62 247.16 K 31.31 M
AEP American Electric Power Company 46.4398 69.88 B 0.3234 0.7 1.96 M 91.06 M
NDAQ Nasdaq Inc 18.3019 60.65 B 0.2187 1.21 3.82 M 69.87 M
ADSK Autodesk Inc 58.42 55.04 B 0.34 0.59 1.79 M 104.74 M
XEL XCEL Energy Inc 30.0182 51.46 B 0.1838 0.62 2.82 M 84.65 M
BKR Baker Hughes A Ge Co. Cl A 23.6333 48.11 B 0.3345 1.44 3.49 M 82.53 M
ONC BeiGene, Ltd. 31.92 47.48 B 0.63 2.01 88 K 2.81 M
TTWO Take-Two Interactive Software 35.76 38.78 B 0.22 0.62 1.52 M 54.42 M
JD Jd.com Inc ADR 27.1738 38.33 B 0.2274 0.84 7.27 M 197.54 M
VOD Vodafone Grp Plc ADR 16.5589 36.35 B 0.2421 1.48 2.67 M 44.25 M
ODFL Old Dominion Freight Line Inc 22.11 35.21 B 0.1978 0.9 1.52 M 33.69 M
ACGL Arch Capital Grp Ltd 22.5997 35.2 B 0.2726 1.22 966.3 K 21.84 M
ILMN Illumina Inc 168.9105 33.38 B 0.9728 0.58 899.5 K 151.94 M
STLD Steel Dynamics Inc 19.7745 32.36 B 0.3677 1.89 3.17 M 62.67 M
WTW Weight Watchers International, Inc 102.9942 30.16 B 0.6348 0.62 939.3 K 96.74 M
KHC Kraft Heinz Company 49.8593 28.91 B 0.5622 1.14 3.04 M 151.68 M
FWONK Liberty Media F1 Series K 27.0712 27.5 B 0.269 1 947.69 K 25.65 M
FWONA Liberty Media F1 Series A 26.4381 26.18 B 0.1963 0.75 1.14 M 30.17 M
DLTR Dollar Tree Inc 81.75 25.75 B 1.50 1.87 1.83 M 149.45 M
CASY Casey's General Stor 104.067 25.58 B 3.3594 3.34 627.59 K 65.31 M
FCNCA First Citizens Bancs 246.9438 25.45 B 3.3032 1.36 46.8 K 11.56 M
UTHR United Therapeutic 115.43 24.81 B 0.75 0.65 548.82 K 63.35 M
EXPD Expeditors Intl 43.4077 24.48 B 0.476 1.11 1.52 M 66.04 M
RGLD Royal Gold Inc 48.4029 23.88 B 0.9618 2.03 826.4 K 40 M
PTC Ptc Inc 33.29 21.28 B 0.55 1.68 1.11 M 37.1 M
ALNY Alnylam Pharmaceuticals 68.79 20.98 B 1.00 1.48 705.9 K 48.56 M
SBAC SBA Communications 93.2001 19.88 B 0.6697 0.72 427.3 K 39.82 M
LNT Alliant Energy Corp 26.747 19.05 B 0.2518 0.95 838.67 K 22.43 M
NDSN Nordson Corp 70.2307 18.04 B 0.4229 0.61 174 K 12.22 M
GEN Gen Digital Inc 8.6748 17.68 B 0.0721 0.84 6.31 M 54.74 M
HST Host Marriott Financial Trust 10.9107 17.56 B 0.0807 0.75 7.31 M 79.77 M
PAAS Pan Amer Silver Corp 11.1112 17.47 B 0.4187 3.92 2.03 M 22.51 M
HAS Hasbro Inc 59.002 16.91 B 0.7732 1.33 1.51 M 89.28 M
CHTR Charter Communications 203.06 15.75 B 2.25 1.12 1.14 M 231.55 M
LECO Lincoln Elec Hld 50.38 15.4 B 0.3781 0.76 537.8 K 27.09 M
CG The Carlyle Group 10.78 15.08 B 0.1312 1.23 851.64 K 9.18 M
CHRW C.H. Robinson Ww 58.2274 14.96 B 0.4832 0.84 1.37 M 79.63 M
MANH Manhattan Assoc 57.31 14.62 B 0.32 0.56 471.76 K 27.04 M
REG Regency Centers Corp 50.8514 14.23 B 0.5092 1.01 464.7 K 23.63 M
FIVE Five Below Inc 39.83 13.97 B 0.67 1.71 634.66 K 25.28 M
LULU Lululemon Athletica 64.80 13.03 B 0.60 0.93 2.01 M 130.01 M
SEIC Sei Investments Company 40.7345 12.87 B 0.2299 0.57 954.92 K 38.9 M
CSGP Costar Group Inc 18.134 12.57 B 0.155 0.86 1.35 M 24.48 M
COO Cooper Companies 38.9961 12.16 B 0.6141 1.6 1.9 M 74.25 M
HALO Halozyme Therapeutic 11.97 11.68 B 0.15 1.27 1.46 M 17.52 M
TECH Bio-Techne Cp 21.7457 11.44 B 0.2551 1.19 1.08 M 23.48 M
UHAL A M E R C O 33.5319 11.03 B 0.2906 0.87 286 K 9.59 M
DPZ Domino's Pizza Inc Common Stock 123.839 10.99 B 1.206 0.98 366.5 K 45.39 M
SYRE Spyre Therapeutics Inc 249.00 10.35 B 5.00 2.05 1.39 K 346.61 K
BRKR Bruker Corp 27.7877 10.14 B 0.1441 0.52 1.03 M 28.7 M
TGTX Tg Therapeuticscmn 10.23 9.7 B 0.27 2.71 315.4 K 3.23 M
PCTY Paylocity Hld Corp 36.30 9.28 B 1.19 3.39 264.66 K 9.61 M
CTRE Caretrust REIT Inc 7.8366 9.18 B 0.0544 0.7 528.6 K 4.14 M
SAIA Saia Inc 27.88 9.12 B 0.19 0.69 216.95 K 6.05 M
MTCH Match Group Inc 10.4833 8.94 B 0.4622 4.61 2.16 M 22.67 M
CORT Corcept Therapeutics 4.90 8.21 B 0.03 0.62 225.65 K 1.11 M
DSGX Descartes Sys Group 19.98 8.1 B 0.68 3.52 41.89 K 836.9 K
ALKS Alkermes Plc 39.63 7.76 B 0.20 0.51 1.36 M 53.93 M
ETSY Etsy Inc 8.77 7.62 B 0.31 3.66 1.37 M 12.03 M
URBN Urban Outfitters Inc 31.43 7.56 B 1.02 3.35 2.74 M 86.07 M
VICR Vicor Cp 9.97 7.55 B 0.68 7.32 35.19 K 350.83 K
IESC Ies Holdings 14.30 7.38 B 0.25 1.78 64.06 K 915.99 K
KTOS Kratos Defns 5.30 7.1 B 0.24 4.74 642.53 K 3.41 M
ZG Zillow Grp Inc Cl A 22.95 7.05 B 0.33 1.46 365.28 K 8.38 M
AVT Avnet Inc 35.5634 6.97 B 0.2547 0.72 1.23 M 43.91 M
ARWR Arrowhead Pharma 6.23 6.96 B 0.05 0.81 936.9 K 5.84 M
ORKA Oruka Therapeutics Inc 434.4744 6.92 B 3.4851 0.81 32 13.9 K
Z Zillow Group Cl C 21.85 6.92 B 0.22 1.02 407.06 K 8.89 M
EXLS Exlservice Holdings 10.432 6.53 B 0.102 0.99 439.4 K 4.58 M
SAIC Science Applications International 45.3484 6.32 B 0.497 1.11 266.3 K 12.08 M
CWST Casella Waste Sys 6.91 6.3 B 0.19 2.83 125.25 K 865.49 K
WFRD Weatherford International Plc 7.4016 6.2 B 0.1167 1.6 20.87 M 154.47 M
RDNT Radnet Inc 5.00 6.17 B 0.04 0.81 301.07 K 1.51 M
CZR Caesars Entertainment Inc 12.72 5.97 B 0.22 1.76 244.2 K 3.11 M
SSRM Ssr Mining Inc 6.9144 5.92 B 0.1238 1.82 2 M 13.83 M
SIMO Silicon Motion Techn ADR 31.2575 5.83 B 0.4013 1.3 747.8 K 23.37 M
VRNS Varonis Systems Inc 6.5433 5.65 B 0.2033 3.21 383.97 K 2.51 M
OLLI Ollies Bargain CS 26.67 5.63 B 0.56 2.14 348.17 K 9.29 M
ABCB Ameris Bancorp 27.1779 5.58 B 0.299 1.11 184.9 K 5.03 M
OZK Bank Ozk 32.2672 5.55 B 0.1918 0.6 963 K 31.07 M
NICE Nice Ltd ADR 63.5342 5.55 B 0.5745 0.91 82.45 K 5.24 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 19.9277 2.02 T 0.1253 0.63 8.02 M 159.8 M
MA Mastercard Inc 91.2659 571.33 B 0.4815 0.53 4.13 M 376.71 M
KO Coca-Cola Company 33.6977 413.11 B 0.1974 0.59 13.65 M 459.9 M
BML-PL Bank of America Corporation 12.6485 240.07 B 0.1836 1.47 25.83 K 326.76 K
BML-PJ Bank of America Corporation 13.5175 227.9 B 0.2401 1.81 18.63 K 251.79 K
BLK Blackrock Inc 279.2499 187.58 B 2.2091 0.8 1.11 M 309.67 M
NVO Novo Nordisk A/S ADR 48.9535 182.45 B 0.3314 0.68 1.03 M 50.6 M
NEE Nextera Energy 24.668 182.17 B 0.2689 1.1 6.43 M 158.65 M
TJX TJX Companies 33.6027 151.94 B 0.4216 1.27 4.63 M 155.64 M
SCCO Southern Copper Corp 18.5912 150.2 B 0.2126 1.16 818.98 K 15.23 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 3.8479 145.42 B 0.023 0.6 1.77 M 6.8 M
UL Unilever Plc ADR 38.1558 143.44 B 0.3521 0.93 1.01 M 38.58 M
LOW Lowe's Companies 64.276 130.22 B 0.6735 1.06 4.97 M 319.27 M
NEM Newmont Mining Corp 23.0172 130.07 B 0.5408 2.41 6.77 M 155.72 M
BTI British American Tobacco Industries ADR 30.8519 129.11 B 0.3743 1.23 658.6 K 20.32 M
PLD Prologis Inc 33.7143 126.93 B 0.3234 0.97 3.86 M 130.09 M
IBN Icici Bank Ltd ADR 6.2389 123.69 B 0.0507 0.82 4.79 M 29.91 M
MCK Mckesson Corp 159.9789 122.31 B 3.8705 2.48 2.33 M 373.42 M
BMO Bank of Montreal 41.1676 121 B 0.3969 0.97 695 K 28.61 M
PH Parker-Hannifin Corp 97.1053 120.64 B 1.2381 1.29 1.92 M 186.26 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 3.2363 111.67 B 0.0777 2.46 14.63 M 47.34 M
CVS CVS Corp 74.9092 109.08 B 0.8279 1.12 3.27 M 245.25 M
GSK Glaxosmithkline Plc ADR 26.80 103.31 B 0.15 0.56 4.05 M 108.56 M
AEM Agnico-Eagle Mines Ltd 33.701 101.51 B 0.7171 2.17 1.8 M 60.72 M
DUK Duke Energy Corp 53.141 99.88 B 0.3654 0.69 2.52 M 133.96 M
GLW Corning Inc 16.116 99.88 B 0.1155 0.72 8.96 M 144.32 M
GD General Dynamics Corp 108.909 97.84 B 1.0017 0.93 1.16 M 126.18 M
ICE Intercontinental Exchange 42.0134 97.26 B 0.303 0.73 2.5 M 105.22 M
BN Brookfield Corporation 10.2624 95.92 B 0.0583 0.57 1.68 M 17.29 M
ING ING Groep N.V. ADR 6.9907 94.32 B 0.0393 0.57 2.74 M 19.12 M
FCX Freeport-Mcmoran Inc 9.8269 89.51 B 0.1176 1.21 29.41 M 289.04 M
AMT American Tower Corp 82.345 87.65 B 0.4515 0.55 1.33 M 109.12 M
SHW Sherwin-Williams Company 90.1048 86.47 B 0.5866 0.66 1.45 M 130.89 M
TRV The Travelers Companies Inc 93.5364 80.98 B 0.7001 0.75 1.55 M 145.04 M
CI Cigna Corp 124.2099 78.11 B 1.4998 1.22 1.59 M 197.78 M
CL Colgate-Palmolive Company 55.9895 77.85 B 0.3536 0.64 2.8 M 156.75 M
NOC Northrop Grumman Corp 172.0006 76.58 B 1.491 0.87 941.5 K 161.94 M
TGT Target Corporation 61.2594 75.37 B 0.6081 1 3.55 M 217.29 M
RACE Ferrari N.V. 39.904 73.41 B 1.3522 3.51 674.6 K 26.92 M
AJG Arthur J. Gallagher & Company 38.0884 71.95 B 0.2119 0.56 649.4 K 24.73 M
GS-PA The Goldman Sachs Group Inc 12.1176 70.6 B 0.1679 1.41 43.53 K 527.53 K
TDG Transdigm Group Inc 140.7813 68.17 B 0.7773 0.56 233.7 K 32.9 M
MS-PA Morgan Stanley 14.9572 67.91 B 0.117 0.79 115.01 K 1.72 M
WPM Wheaton Precious Metals 14.9653 65.38 B 0.2194 1.49 6.53 M 97.73 M
CMI Cummins Inc 88.5906 64.22 B 0.5761 0.65 2.06 M 182.15 M
NWG Natwest Group Plc ADR 4.0164 63.56 B 0.0481 1.21 834.12 K 3.35 M
HPE Hewlett Packard Enterprise Comp 7.6169 63.11 B 0.0613 0.81 11.86 M 90.35 M
TRGP Targa Resources 20.5561 58.67 B 0.2716 1.34 4.17 M 85.65 M
BDX Becton Dickinson and Company 104.8106 58.63 B 0.6322 0.61 934.56 K 97.95 M
O Realty Income Corp 37.9229 56.74 B 0.2046 0.54 1.18 M 44.9 M
DEO Diageo Plc ADR 85.4605 56.33 B 0.5907 0.7 425.8 K 36.39 M
SRE Sempra 38.2099 51.51 B 0.2521 0.66 1.65 M 63.02 M
VMRK Vivmark Residential 46.6746 51.18 B 1.0007 2.19 2.11 M 98.58 M
HUM Humana Inc 156.1931 50.82 B 1.4988 0.97 869.33 K 135.78 M
FNV Franco Nev Corp 60.9337 50.81 B 1.091 1.82 925.7 K 56.41 M
AU Anglogold Ashanti Ltd ADR 12.6252 50.26 B 0.2954 2.4 3.69 M 46.56 M
INFY Infosys Ltd ADR 7.4451 50.18 B 0.577 8.4 29.5 M 219.61 M
WAB Wabtec Corp 76.7171 50.04 B 0.604 0.79 654.14 K 50.18 M
WAT Waters Corp 135.81 46.81 B 0.92 0.68 413.63 K 56.18 M
ARES Ares Management LP 9.8256 46.31 B 0.0594 0.61 21.7 K 213.22 K
IQV Iqvia Holdings Inc 70.09 45.95 B 0.42 0.6 779.3 K 54.62 M
SPG-PJ Simon Property Group Inc 47.7658 45.86 B 0.4176 0.88 179 8.55 K
CMG Chipotle Mexican Grill 9.3858 45.21 B 0.2656 2.91 63.55 M 596.51 M
ED Consolidated Edison Company of New York 52.9954 43.78 B 0.3983 0.76 1.16 M 61.36 M
WDS Woodside Energy Group Ltd 14.2981 41.86 B 0.2748 1.96 3.72 K 53.2 K
STM Stmicroelectronics N.V. ADR 5.1589 39.82 B 0.2067 4.17 1.08 M 5.57 M
WEC Wisconsin Energy Corp 42.5526 38.54 B 0.2968 0.7 1.26 M 53.43 M
CHT Chunghwa Telecom Co. Ltd ADR 22.7993 37.9 B 0.1539 0.68 92.9 K 2.12 M
TKO Tko Group Holdings Inc Cl A 14.4572 37.65 B 0.1151 0.8 313.4 K 4.53 M
PEG Public Service Enterprise Group Inc 32.8883 37.4 B 0.3827 1.18 2.62 M 86.18 M
GFI Gold Fields Ltd ADR 3.1254 36.56 B 0.1302 4.35 3.66 M 11.44 M
QSR Restaurant Brands International 29.4692 35.48 B 0.7065 2.46 739.7 K 21.8 M
EXR Extra Space Storage Inc 61.8416 34.94 B 0.6377 1.04 708.9 K 43.84 M
HSY Hershey Foods Corp 73.6714 34.87 B 1.04 1.43 1.15 M 84.6 M
ZTS Zoetis Inc Cl A 44.2842 34.02 B 0.405 0.92 3.19 M 141.24 M
ALL-PB The Allstate Corporation 14.306 33.32 B 0.0762 0.54 61.02 K 873 K
ADM Archer Daniels Midland 27.7391 33.24 B 0.528 1.94 3.09 M 85.77 M
IRM Iron Mountain Inc 19.1258 33 B 0.1709 0.9 1.69 M 32.32 M
AEE Ameren Corp 36.3957 31.57 B 0.2838 0.79 1.06 M 38.45 M
WSM Williams-Sonoma 23.9151 30.82 B 0.216 0.91 3.94 M 94.16 M
FTS Fortis Inc 21.3222 30.71 B 0.2194 1.04 1.1 K 23.45 K
AWK American Water Works 58.6749 29.71 B 0.6752 1.16 1.44 M 84.4 M
ATO Atmos Energy Corp 58.1086 29.29 B 0.4182 0.72 678.1 K 39.4 M
PCG Pacific Gas & Electric Company 55.7655 28.94 B 0.4045 0.73 2.27 M 126.37 M
DTE Dte Energy Company 54.514 28.79 B 0.5138 0.95 955.63 K 52.1 M
DGX Quest Diagnostics Inc 61.0146 28.66 B 0.4098 0.68 740.15 K 45.16 M
WRB W.R. Berkley Corp 13.3129 28.21 B 0.0992 0.75 1.19 M 15.82 M
PPG PPG Industries 95.3227 27.68 B 0.6941 0.73 1.28 M 122.48 M
FE Firstenergy Corp 23.5032 26.99 B 0.1648 0.71 3.25 M 76.33 M
KGC Kinross Gold Corp 3.8265 26.92 B 0.108 2.9 8.85 M 33.85 M
PPL PPL Corp 24.1715 26.87 B 0.3155 1.32 3.35 M 80.97 M
TPR Tapestry Inc 29.4703 26.74 B 0.1965 0.67 2.48 M 73.03 M
AER Aercap Holdings N.V. 38.9318 26.64 B 0.2548 0.66 2.24 M 87.15 M
CHD Church & Dwight Company 41.2206 26.27 B 0.3863 0.95 1.7 M 69.92 M
ES Eversource Energy 40.1681 26.18 B 0.4391 1.11 1.89 M 76.03 M
PHM Pultegroup 16.5603 25.88 B 0.2841 1.75 5.35 M 88.62 M
GPN Global Payments Inc 71.735 25.87 B 0.3697 0.52 1.58 M 113.64 M
RF Regions Financial Corp 6.0962 24.59 B 0.1814 3.07 42.65 M 260.03 M
OMC Omnicom Group Inc 59.8108 24.28 B 0.3973 0.67 1.49 M 89.11 M
RL Ralph Lauren Corp 77.4965 23.74 B 1.5751 2.07 1.38 M 107.32 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PNP Pinetree Capital Ltd 8.00 2.00 33.33 25.11 K 200.9 K
BBD-A Bombardier Inc 46.00 5.50 13.58 874.53 K 40.23 M
AG First Majestic Silver Corp 10.41 0.8289 8.65 1.06 M 11.08 M
CSCI Cosciens Biopharma Inc 542.00 42.00 8.4 647 350.67 K
BBD-PC Bombardier Inc Pref C 5.382 0.3774 7.54 44.35 K 238.72 K
IMG Iamgold Corp 3.66 0.23 6.71 2.37 M 8.69 M
PPTA Perpetua Resources Corp 6.70 0.40 6.35 71.64 K 479.99 K
BBD-B Bombardier Inc Series B 40.50 2.25 5.88 1.36 M 55.26 M
JAG Jaguar Mining Inc 3.4461 0.1814 5.56 49.51 K 170.61 K
KEI Kolibri Global Energy Inc 3.90 0.20 5.41 11.74 K 45.79 K
AGI Alamos Gold Inc Cls A 7.4198 0.3645 5.17 643.18 K 4.77 M
BYD Boyd Group Services Inc 70.6683 3.3656 5 81.5 K 5.76 M
BU Burcon Nutrascience Corp 52.9363 2.4814 4.92 260 13.76 K
CAS Cascades Inc 6.2475 0.2912 4.89 580.47 K 3.63 M
EDR Endeavour Silver Corp 3.5637 0.1545 4.53 117.58 K 419.01 K
GAU Galiano Gold Inc 3.29 0.13 4.11 216.2 K 711.3 K
LAS-A Lassonde Industries Inc 149.314 5.6616 3.94 1.68 K 250.7 K
PAAS Pan American Silver Corp 14.2159 0.5213 3.81 528.98 K 7.52 M
CFW Calfrac Well Services Ltd 82.50 3.00 3.77 23.76 K 1.96 M
DII-B Dorel Industries Inc 9.7964 0.3512 3.72 106.67 K 1.04 M
EDV Endeavour Mining Corp 11.5206 0.3857 3.46 132.7 K 1.53 M
USA Americas Silver Corp 9.00 0.30 3.45 35.95 K 323.58 K
LUN Lundin Mining Corp 3.3297 0.11 3.42 1.75 M 5.84 M
DSG Descartes Sys 25.62 0.83 3.35 87.57 K 2.24 M
FVI Fortuna Mines Inc 6.32 0.20 3.27 481.7 K 3.04 M
K Kinross Gold Corp 4.9235 0.153 3.21 5.04 M 24.81 M
CJT Cargojet Inc 25.7759 0.7938 3.18 27.8 K 716.57 K
TRI-PB Thomson Reuters Corp Sr B Prf 6.3586 0.1937 3.14 1.3 K 8.27 K
BBD-PD Bombardier Inc Pref D 3.2009 0.0956 3.08 10.74 K 34.38 K
TOY Spin Master Corp 23.2365 0.6932 3.07 10.4 K 241.66 K
BDGI Badger Infrastructure Solutions Ltd 19.2719 0.5707 3.05 229.6 K 4.42 M
ELD Eldorado Gold 23.4892 0.6952 3.05 2.44 M 57.43 M
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 6.3941 0.1875 3.02 1.3 K 8.31 K
ORIO ORIO 16.1633 0.4409 2.8 1.33 K 21.45 K
QSP-UN Restaurant Brands International Limited Partnership 38.0425 1.012 2.73 700 26.63 K
TC Tucows Inc 29.75 0.75 2.59 800 23.8 K
TCL-A Transcontinental Inc 12.0279 0.2994 2.55 82.7 K 994.66 K
LGO Largo Resources Ltd 4.10 0.10 2.5 7.84 K 32.14 K
DRT Dirtt Environmental Solutions Ltd 5.2109 0.123 2.42 104.58 K 544.97 K
STN Stantec Inc 29.1815 0.6854 2.41 897.24 K 26.18 M
OBE Obsidian Energy Ltd 8.96 0.21 2.4 1.02 M 9.13 M
NG Novagold Res Inc 7.70 0.18 2.39 356.76 K 2.75 M
LUG Lundin Gold Inc 4.8675 0.1106 2.33 49.7 K 241.91 K
QSR Restaurant Brands International Inc 37.9028 0.8408 2.27 320.7 K 12.16 M
TVA-B TVA Group Inc 4.14 0.09 2.22 550 2.28 K
MFI Maple Leaf Foods 16.9612 0.365 2.2 263.5 K 4.47 M
AEM Agnico Eagle Mines Ltd 43.1765 0.9227 2.18 600.67 K 25.93 M
TXG Torex Gold Resources Inc 18.8189 0.3983 2.16 2.75 M 51.72 M
TXR Torex Resources Inc. 18.7252 0.3963 2.16 274.85 K 5.15 M
QBR-B Quebecor Inc 12.7394 0.2606 2.09 624.6 K 7.96 M
MFC-PL Manulife Financial Corp Pref L 11.4033 0.2259 2.02 25.83 K 294.58 K
SLF-PG Sun Life Non Cum Rat 8R Cl A Prf 9.9199 0.1816 1.86 125.34 K 1.24 M
MRT-UN Morguard Real Estate Investment Trust 7.6763 0.1393 1.85 22.75 K 174.63 K
ENB-PV Enbridge Inc Pref 1 9.0245 0.1621 1.83 15.22 K 137.4 K
FNV Franco-Nevada Corp 77.8873 1.3902 1.82 647.5 K 50.43 M
GWO-PN Great West 3.65% Non Cum N Prf 9.6482 0.1702 1.8 59.77 K 576.66 K
CAE Cae Inc 13.9593 0.2447 1.78 1.33 M 18.5 M
SLF-PH Sun Lif Non Cum Rst Cl A 10R Prf 10.9876 0.1874 1.74 48.7 K 535.05 K
TA-PE TransAlta Corp Pref E 4.6262 0.075 1.65 700 3.24 K
CIGI Colliers International Group Inc 49.1936 0.7441 1.54 44.3 K 2.18 M
SSRM Ssr Mining Inc 8.9163 0.1341 1.53 375.3 K 3.35 M
ABX Barrick Mining Corp 16.4218 0.245 1.51 3.46 M 56.79 M
WJX Wajax Corp 10.413 0.1547 1.51 18.71 K 194.8 K
MRU Metro Inc 36.193 0.5341 1.5 482.45 K 17.46 M
NFI Nfi Group Inc. 29.7691 0.4242 1.45 182.23 K 5.42 M
HLF High Liner 10.3613 0.1436 1.41 17.4 K 180.29 K
WPM Wheaton Precious Metals Corp 19.1285 0.2621 1.39 1.81 M 34.7 M
ATD Alimentation Couche-Tard Inc. 27.3095 0.3656 1.36 8.4 K 229.4 K
QBR-A Quebecor Inc 12.5359 0.1675 1.35 1 K 12.54 K
ELF-PG E-L Financial Corp Ltd Pref G 11.8168 0.1532 1.31 764 9.03 K
HR-UN H&R Real Estate Investment Trust 13.9941 0.1799 1.3 611.97 K 8.56 M
CYB Cymbria Corp Cl A 32.40 0.40 1.25 5.2 K 168.58 K
MDI Major Drilling Grp 7.37 0.09 1.24 100.5 K 740.67 K
AETR Aetherion Technologies Inc. 32.90 0.40 1.23 1.71 K 56.16 K
WPRT Westport Fuel Systems Inc 32.90 0.40 1.23 1.71 K 56.16 K
CG Centerra Gold Inc 3.1048 0.0376 1.23 219.3 K 680.88 K
MPCT-UN Dream Impact Trust 19.4193 0.2335 1.22 5.6 K 108.75 K
AIF Altus Group Ltd 18.6145 0.2151 1.17 29.27 K 544.79 K
CRR-UN Crombie Real Estate Investment Trust 7.5286 0.0851 1.14 252.74 K 1.9 M
PSLV-U Sprott Physical Silver Trust 6.20 0.07 1.14 5.6 K 34.72 K
ENGH Enghouse Systems Ltd 20.53 0.2266 1.12 119.98 K 2.46 M
ENB-PA Enbridge Inc Pref A 13.2792 0.1438 1.09 3.5 K 46.48 K
MFC-PK Manulife Financial Corp Pref K 10.5899 0.1139 1.09 1.2 K 12.71 K
PWF-PL Power Financial 5.1 Sr L Prf 13.0521 0.1361 1.05 1.04 K 13.57 K
KMP-UN Killam Apartment Real Estate Investment Trust 7.9082 0.08 1.02 64.69 K 511.56 K
XTD Tdb Split Corp. Class A Shares 4.2911 0.0425 1 1.15 K 4.93 K
Y Yellow Pages Ltd 14.6002 0.144 1 15.1 K 220.46 K
HOT-UN American Hotel Income Properties REIT LP 6.4523 0.0623 0.97 30.55 K 197.1 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 5.096 0.0489 0.97 327 1.67 K
CHE-UN Chemtrade Logistics Income Fund 8.1074 0.0756 0.94 44.54 K 361.12 K
TGO Terago Inc 5.60 0.05 0.9 4.8 K 26.88 K
MAL Magellan Aero 13.3564 0.1184 0.89 16.06 K 214.54 K
PZA Pizza Pizza Royalty Corp 7.0144 0.0614 0.88 20.2 K 141.69 K
FTS-PI Fortis Inc Pref I 6.5447 0.0568 0.88 300 1.96 K
CSW-A Corby Spirit and Wine Limited 11.1796 0.0947 0.85 9.74 K 108.9 K
WSP WSP Global Inc 33.6718 0.2816 0.84 223.96 K 7.54 M
BOS Airboss America J 11.5241 0.0961 0.84 37.94 K 437.2 K
LNF Leons Furniture 9.8356 0.0793 0.81 5.5 K 54.1 K
FTS Fortis Inc 27.1041 0.2176 0.81 556.71 K 15.09 M
CHP-UN Choice Properties Real Estate Investment Trust 7.4074 0.0581 0.79 17.28 K 127.99 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LUGDF Lundin Gold Inc 4.3642 17.32 B 0.0486 1.13 32.1 K 140.09 K
ACRG American Clean Resources Group Inc. 5.50 98.71 M 0.50 10 340 1.87 K
CGAC Code Green Apparel Corp 4.20 1.09 M 0.40 10.53 1.08 K 4.56 K
BLSP Blue Sphere Corporation 10.257 216.59 K 0.507 5.2 107.66 K 1.1 M
ZVOI Zovio Inc 9.99 137.92 K 0.32 3.31 117.56 K 1.17 M
AFFU Affluence Corporation 175.00 28.06 K 137.50 366.67 500 87.5 K
AXPWQ Axion Power International Inc 16.00 9.6 K 2.80 21.21 4.35 K 69.62 K
SNLP Syntrol Corp 17.94 4.45 K 0.8967 5.26 941 16.88 K
CYRNQ CYRNQ 34.40 799 0.40 1.18 1.01 K 34.92 K
MDLM Medley Management Inc 42.5332 612 2.6082 6.53 3.16 K 134.4 K
YVRLF Liquid Media Group Ltd. 49.80 482 1.002 2.05 447 22.26 K
ECEZ Ecosciences Inc 432.00 251 12.00 2.86 24 10.37 K
PZOO Pazoo Inc 6.50 0.50 8.33 3.54 K 23.01 K
SRSCQ Sears Canada Inc 3.10 0.13 4.38 11.98 K 37.15 K
SIRC Solar Integrated Roofing Corporation 195.00 6.00 3.17 1.25 K 243.36 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PERU Chakana Copper Corp 6.5517 2.4138 58.33 29 190
PLAN Progressive Planet Solutions Inc 36.00 9.00 33.33 281.5 K 10.13 M
KCC Kincora Copper Limited 7.50 1.50 25 45 K 337.5 K
CGNT Copper Giant Resources Corp. 5.00 1.00 25 200 1 K
ANDC Andina Copper Corporation 6.875 1.25 22.22 264 1.81 K
ATOM Atomic Minerals Corp 19.7999 3.5999 22.22 5.55 K 109.99 K
DIG-H District Mines Ltd 3.60 0.60 20 49 176.4
USS Uniserve Communications Corporation 3.1579 0.5263 20 2.66 K 8.4 K
COMP Uniserve Communications Corporation 3.1579 0.5263 20 2.66 K 8.4 K
NEXM NexMetals Mining Corp. 21.00 3.00 16.67 485 10.19 K
VRB Vanadiumcorp Resource Inc 3.50 0.50 16.67 1.64 K 5.74 K
GIP Green Impact Partners Inc 55.00 7.50 15.79 533 29.32 K
OGW Ongwe Minerals Inc. 3.68 0.48 15 969 3.57 K
KORE KORE Mining Ltd 5.50 0.50 10 3.41 K 18.75 K
CDB Cordoba Minerals Corp 14.45 1.02 7.59 31.71 K 458.24 K
TGX True North Gems Inc 480.00 30.00 6.67 69 33.12 K
URZ Urz Energy Corp 8.00 0.50 6.67 652 5.22 K
NEXG NeXGold Mining Corp 6.96 0.36 5.45 7.55 K 52.55 K
AUMB 1911 Gold Corporation 4.01 0.17 4.43 293.18 K 1.18 M
GRZ Gold Reserve Inc 4.5287 0.1151 2.61 3.3 K 14.94 K
BFM Bedford Metals Corp. 5.4545 0.1363 2.56 3.47 K 18.92 K
CTEK CLEANTEK Industries Inc 24.1176 0.5882 2.5 578 13.94 K
PE Pure Energy Minerals Limited 5.10 0.12 2.41 259.7 K 1.32 M
MPH Medicure Inc 6.50 0.11 1.72 5.74 K 37.28 K
RET-A Reitmans (Canada) Limited 3.5534 0.052 1.49 18.56 K 65.96 K
LI American Lithium Corp 3.65 0.05 1.39 43.4 K 158.41 K
© 2026 - CastFwd Corp.