Gainer Valuations for 12 May 2016 from 00:00:00 until 23:59:59

Gainer Valuations for 12 May 2016 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNG Cheniere Energy 33.2095 58.19 B 1.94 6.2 4.96 M 164.73 M
CBOE CBOE Global Markets Inc 56.2891 36.81 B 0.91 1.64 488.2 K 27.48 M
CQP Cheniere Energy Partners LP 15.1892 28.41 B 0.5579 3.81 90.38 K 1.37 M
ESBA Empire State Realty Op LP 15.96 1.46 B 0.2536 1.61 18.8 K 300.05 K
BHB Bar Harbor Bankshares 14.8204 698.47 M 0.1836 1.25 22.5 K 333.46 K
CTGO Contango Ore Inc 5.20 553.44 M 0.10 1.96 3 K 15.6 K
SENS Senseonics Holdings 66.00 518.17 M 2.00 3.13 4.01 K 264.99 K
CMCL Caledonia Mining Cp 3.332 423.82 M 0.108 3.35 777 2.59 K
GTE Gran Tierra Energy Inc 27.50 338.94 M 0.30 1.1 87.28 K 2.4 M
REI Ring Energy Inc 7.22 297.02 M 0.42 6.18 482.2 K 3.48 M
EVI Evi Industries Inc 3.808 281.86 M 0.1714 4.71 20 K 76.16 K
ACU Acme United Corp 14.4427 265.45 M 0.1326 0.93 900 13 K
GENC Gencor Industries IN 9.94 251.53 M 0.11 1.12 21.86 K 217.3 K
PED Pedevco Corp 45.00 192.87 M 2.40 5.63 8 360
CMT Core Molding Technologies Inc 12.6604 191.46 M 0.4352 3.56 35.6 K 450.71 K
INTT Intest Corp 3.85 175.2 M 0.05 1.32 20.33 K 78.28 K
NEN New England Realty Associates 42.2518 156.05 M 0.377 0.9 200 8.45 K
BDL Flanigan's Enterprises 17.5791 116.71 M 1.0208 6.16 456 8.02 K
SDEV Stablecoin Development Corporation 10324.2588 65.07 M 404.873 4.08 9 92.92 K
CVU CPI Aerostructures 5.55 61.35 M 0.0501 0.91 9.07 K 50.36 K
TGEN TGEN 4.7648 53.43 M 0.2548 5.65 4.89 K 23.32 K
BESS Bimergen Energy Corporation 60.20 27.11 M 5.60 10.26 18 1.08 K
CVR Chicago Rivet & Machine Company 19.567 9.28 M 0.1289 0.66 1.7 K 33.26 K
TPHS Trinity Pl Hlds Inc 7.3692 1.97 M 0.0498 0.68 4.88 K 35.96 K
ITP IT Tech Packaging Inc 11.29 1.82 M 0.691 6.52 2.33 K 26.34 K
ENSV Enservco Corpporation 10.275 29.09 K 0.075 0.74 2.18 K 22.36 K
PCG-P-I Pacific Gas & Electric Company. 4.36% 1st Preferred Stock 23.4307 0.3312 1.43 404 9.47 K
PCG-P-C Pacific Gas & Electric Company. 5% 1st Preferred Stock 25.058 0.2815 1.14 200 5.01 K
PCG-P-H Pacific Gas & Electric Company. 4.50% 1st Preferred Stock 23.5784 0.1872 0.8 2.1 K 49.59 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ETH-USD Ethereum 10.0578 0.0615 0.62 24.14 M 242.77 M

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 46.70 608.28 B 0.47 1.02 715.1 K 33.4 M
CL Crude Oil 46.70 0.47 1.02 715.1 K 33.4 M
BZ Brent Crude 48.08 0.48 1.01 353.85 K 17.01 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 45.2708 4.05 T 0.4042 0.9 24.1 M 1.09 B
AMZN Amazon.com Inc 35.8965 2.89 T 0.235 0.66 100.96 M 3.62 B
META Meta Platforms Inc 119.3435 1.64 T 0.7541 0.64 22.04 M 2.63 B
WMT Walmart Inc. 18.7264 1 T 0.1232 0.66 28.6 M 535.58 M
VZ Verizon Communications Inc 30.2428 190.9 B 0.188 0.63 9.92 M 299.92 M
ISRG Intuitive Surg Inc 70.3666 162.71 B 0.6233 0.89 3.45 M 242.59 M
BKNG Booking Holdings Inc 50.3494 121.59 B 0.5866 1.18 17.66 M 889.3 M
CME CME Group Inc 64.5945 109 B 0.9645 1.52 1.04 M 67.03 M
EQIX Equinix Inc 285.3503 104.38 B 4.5579 1.62 491.4 K 140.22 M
SNPS Synopsys Inc 48.47 89.49 B 0.27 0.56 624.31 K 30.26 M
MDLZ Mondelez Intl Inc 35.5403 84.1 B 0.3566 1.01 9.61 M 341.52 M
ROST Ross Stores Inc 49.9437 76.03 B 0.5893 1.19 3.64 M 181.59 M
ORLY O'Reilly Automotive 17.6754 72.25 B 0.158 0.9 9.59 M 169.54 M
AEP American Electric Power Company 46.5659 69.88 B 0.3192 0.69 2.15 M 99.93 M
KMB Kimberly-Clark Corp 92.0471 68.68 B 0.8705 0.95 1.04 M 95.61 M
NDAQ Nasdaq Inc 18.228 60.65 B 0.159 0.88 2.16 M 39.39 M
LITE Lumentum Hld 23.90 54.06 B 0.18 0.76 606.73 K 14.5 M
XEL XCEL Energy Inc 30.7681 51.46 B 0.3456 1.14 3.82 M 117.39 M
KDP Keurig Dr Pepper Inc 12.1432 50.27 B 0.1004 0.83 1.12 M 13.66 M
FANG Diamondback Energy 66.9839 49.74 B 0.4997 0.75 921.3 K 61.71 M
BKR Baker Hughes A Ge Co. Cl A 24.5344 48.11 B 0.3507 1.45 3.17 M 77.88 M
TRI Thomson Reuters Corporation Common Shares 32.7978 46.94 B 0.3326 1.02 693.9 K 22.76 M
ROP Roper Industries 167.1898 46.71 B 1.1137 0.67 424.95 K 71.05 M
TTWO Take-Two Interactive Software 36.29 38.78 B 0.59 1.65 1.3 M 47.22 M
VOD Vodafone Grp Plc ADR 16.564 36.35 B 0.1614 0.98 2.64 M 43.73 M
KHC Kraft Heinz Company 55.155 28.91 B 0.7282 1.34 2.43 M 133.89 M
FLEX Flextronics Intl Ltd 8.8303 28.88 B 0.0727 0.83 5.64 M 49.76 M
CINF Cincinnati Financial 52.2088 28.58 B 0.682 1.32 659.4 K 34.43 M
ULTA Ulta Beauty Inc 207.43 28.44 B 4.58 2.26 761.6 K 157.98 M
DLTR Dollar Tree Inc 80.29 25.75 B 1.26 1.59 1.8 M 144.55 M
CASY Casey's General Stor 108.2411 25.58 B 1.7946 1.69 240.78 K 26.06 M
FCNCA First Citizens Bancs 243.8821 25.45 B 1.4488 0.6 17.5 K 4.27 M
UTHR United Therapeutic 109.23 24.81 B 0.79 0.73 850.95 K 92.95 M
EXPD Expeditors Intl 42.3587 24.48 B 0.2204 0.52 1.31 M 55.38 M
TSCO Tractor Supply Company 16.2889 19.49 B 0.2367 1.47 4.24 M 69.09 M
LNT Alliant Energy Corp 27.2672 19.05 B 0.2576 0.95 1.47 M 40.01 M
FFIV F5 Networks Inc 104.50 18.05 B 0.80 0.77 819.68 K 85.66 M
PR Permian Resources Corp 8.83 18.05 B 0.0874 1 5 K 44.15 K
NDSN Nordson Corp 70.3207 18.04 B 0.4949 0.71 212.6 K 14.95 M
GEN Gen Digital Inc 8.1266 17.68 B 0.0913 1.14 11.89 M 96.63 M
EXEL Exelixis Inc 5.19 17.51 B 0.295 6.03 6.77 M 35.15 M
PAAS Pan Amer Silver Corp 13.6927 17.47 B 0.4971 3.77 3.84 M 52.53 M
NBIX Neurocrine Bioscienc 42.94 17.09 B 0.29 0.68 752.72 K 32.32 M
HAS Hasbro Inc 61.4306 16.91 B 0.5762 0.95 694.3 K 42.65 M
PAA Plains All American Pipeline LP 11.187 16.65 B 0.2825 2.59 2.24 M 25.03 M
LECO Lincoln Elec Hld 51.5479 15.4 B 0.2857 0.56 513.2 K 26.45 M
ZBRA Zebra Technologies 51.70 15.38 B 0.28 0.54 1.17 M 60.45 M
APA Apa Corp 42.4895 15.15 B 0.2269 0.54 5.07 M 215.22 M
CG The Carlyle Group 10.0806 15.08 B 0.3811 3.93 819.17 K 8.26 M
CHKP Check Point Software 81.62 14.7 B 0.41 0.5 729.53 K 59.54 M
REG Regency Centers Corp 53.4245 14.23 B 0.4888 0.92 369.4 K 19.74 M
ERIE Erie Indemnity Company 77.9402 14.15 B 0.9871 1.28 41.8 K 3.26 M
FIVE Five Below Inc 38.86 13.97 B 0.37 0.96 480.55 K 18.67 M
COKE Coca Cola Bot Cons 13.9427 13.84 B 0.2887 2.11 1.2 M 16.68 M
CSGP Costar Group Inc 20.041 12.57 B 0.269 1.36 1.79 M 35.89 M
TRMB Trimble Navigation 23.82 12.54 B 0.21 0.89 1.19 M 28.35 M
JKHY Jack Henry & Assoc 74.855 12 B 0.7447 1 301.5 K 22.57 M
GLPI Gaming & Leisure 17.7534 11.81 B 0.132 0.75 1.26 M 22.43 M
AKAM Akamai Technologies 51.12 11.54 B 0.40 0.79 1.65 M 84.48 M
RGEN Repligen Cp 26.31 11.44 B 0.19 0.73 191.39 K 5.04 M
DPZ Domino's Pizza Inc Common Stock 108.5088 10.99 B 1.4562 1.36 579.8 K 62.91 M
SSB South State Cp 55.2239 10.25 B 0.312 0.57 46.9 K 2.59 M
MDGL Madrigal Pharmaceuticals Inc 15.40 10.05 B 0.735 5.01 31.08 K 478.63 K
HSIC Henry Schein Inc 67.5145 9.77 B 0.341 0.51 674.64 K 45.55 M
CTRE Caretrust REIT Inc 8.0841 9.18 B 0.1449 1.83 605.6 K 4.9 M
STRL Sterling Constructio 4.93 8.87 B 0.11 2.28 130.31 K 642.41 K
CBSH Commerce Bancshares 29.8929 7.96 B 0.1691 0.57 480.69 K 14.37 M
POOL Pool Corp 80.6994 7.9 B 0.7553 0.94 200.8 K 16.2 M
KTOS Kratos Defns 4.27 7.1 B 0.04 0.95 741.34 K 3.17 M
ZG Zillow Grp Inc Cl A 28.36 7.05 B 0.36 1.29 558.28 K 15.83 M
AXSM Axsome Thera 11.39 7.05 B 0.21 1.88 9.7 K 110.48 K
QLYS Qualys Inc 26.50 7 B 0.57 2.2 1.03 M 27.33 M
Z Zillow Group Cl C 27.61 6.92 B 0.37 1.36 634.09 K 17.51 M
CPB Campbell Soup Company 47.3773 6.82 B 0.7409 1.59 1.44 M 68.31 M
CVLT Commvault Systems 44.03 6.8 B 0.50 1.15 275.18 K 12.12 M
CHDN Churchill Downs IN 21.1916 6.77 B 0.1321 0.63 785.27 K 16.64 M
EXLS Exlservice Holdings 9.82 6.53 B 0.16 1.66 1.04 M 10.23 M
SAIC Science Applications International 45.3227 6.32 B 0.3256 0.72 147 K 6.66 M
MIDD Middleby Corp 114.65 6.24 B 5.43 4.97 1.42 M 162.91 M
WFRD Weatherford International Plc 5.6606 6.2 B 0.2042 3.74 23.32 M 131.98 M
OTEX Open Text Cp 22.3013 6.05 B 0.1756 0.79 1.2 M 26.76 M
SIGI Selective Ins Group 31.4986 5.99 B 0.5991 1.94 208.46 K 6.57 M
PAGP Plains Gp Holdings LP 12.9702 5.92 B 0.4627 3.7 1.04 M 13.5 M
SSRM Ssr Mining Inc 8.8287 5.92 B 0.4762 5.7 3.4 M 30.01 M
MKTX Marketaxess Holdings 120.5706 5.83 B 2.9339 2.49 360.32 K 43.44 M
VRNS Varonis Systems Inc 7.25 5.65 B 0.1617 2.28 629.57 K 4.56 M
NOVT Novanta Inc 14.97 5.52 B 0.20 1.35 82.01 K 1.23 M
VEON Veon Ltd ADR 67.4127 5.28 B 2.5168 3.88 40.52 K 2.73 M
RUSHA Rush Entpr Cl A 7.7488 5.27 B 0.0597 0.78 494.28 K 3.83 M
LKQ LKQ Corp 29.3378 5.15 B 0.3823 1.32 2.04 M 59.79 M
PSMT Pricesmart Inc 76.2756 5.13 B 0.7977 1.06 69.64 K 5.31 M
BGC Bgc Partners Cl A 4.1131 5.11 B 0.0321 0.79 1.73 M 7.11 M
RRR Red Rock Resorts Inc 14.5544 5.11 B 0.2015 1.4 1.07 M 15.55 M
LIVN Livanova Plc OR Sh 48.00 5.1 B 0.93 1.98 742.73 K 35.65 M
CIGI Colliers Intl Grp IN 38.7306 4.89 B 0.2057 0.53 55.91 K 2.17 M
NSIT Insight Enterpr 24.53 4.81 B 0.16 0.66 223.67 K 5.49 M
SFM Sprouts Farmers Mark 26.07 4.57 B 0.20 0.77 1.38 M 36.01 M
UCB United Community Banks, Inc. 14.9335 4.48 B 0.0833 0.56 1.17 M 17.54 M
MAT Mattel Inc 28.9214 4.45 B 0.2779 0.97 2.2 M 63.59 M
SLGN Silgan Holdings 22.8201 4.45 B 0.1712 0.76 381.2 K 8.7 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Stores 18.7713 1 T 0.1235 0.66 28.6 M 536.87 M
V Visa Inc 72.7387 789.02 B 0.551 0.76 7.51 M 546.47 M
XOM Exxon Mobil Corporation 63.6848 671.97 B 0.6107 0.97 10.72 M 682.73 M
KO Coca-Cola Company 33.5003 413.11 B 0.2705 0.81 10.46 M 350.53 M
CVX Chevron Corp 66.7658 411.23 B 0.6408 0.97 6.53 M 436.14 M
RY Royal Bank of Canada 41.0093 282.66 B 0.2667 0.65 833.6 K 34.19 M
SAP SAP Ag ADR 66.063 274.03 B 0.3335 0.51 559.1 K 36.94 M
TMO Thermo Fisher Scientific Inc 144.7274 267.38 B 0.9232 0.64 1.2 M 174.15 M
TM Toyota Motor Corp Ltd 80.9556 257.37 B 2.3477 2.99 1.04 M 84.28 M
BAC-PE Bank of America Corporation 13.7841 229.63 B 0.2691 1.99 18.01 K 248.21 K
MCD McDonald's Corporation 102.2002 199.16 B 0.7698 0.76 4.29 M 438.11 M
TTE Totalenergies Se ADR 23.679 193.21 B 0.1303 0.55 1.66 M 39.31 M
BLK Blackrock Inc 277.5794 187.58 B 1.3894 0.5 393.88 K 109.33 M
NEE Nextera Energy 25.4494 182.17 B 0.3067 1.22 7.98 M 203.02 M
WELL Welltower Inc 50.3027 181.46 B 0.7187 1.45 2.02 M 101.57 M
SCHW The Charles Schwab Corp 24.5954 160.36 B 0.1321 0.54 5.65 M 139.06 M
SONY Sony Group Corp ADR 4.7031 158.03 B 0.233 5.21 12.99 M 61.1 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 4.1045 152.29 B 0.027 0.66 930.7 K 3.82 M
T American Telephone and Telegraph Inc. 17.4669 146.86 B 0.1634 0.94 18.73 M 327.24 M
CB Chubb Ltd 104.3424 138.87 B 1.3481 1.31 1.73 M 180.04 M
BA Boeing Company 122.6603 136.6 B 1.2957 1.07 4.59 M 563.17 M
SPGI S&P Global Inc 96.54 136.57 B 0.7471 0.78 915.7 K 88.4 M
LMT Lockheed Martin Corp 187.8948 135.87 B 2.3857 1.29 969.3 K 182.13 M
PGR Progressive Corp 25.4201 131.82 B 0.3106 1.24 2.47 M 62.74 M
BMY Bristol-Myers Squibb Company 50.4127 127.02 B 0.3324 0.66 4.92 M 248.16 M
PLD Prologis Inc 35.6847 126.93 B 0.3685 1.04 2.73 M 97.28 M
MO Altria Group 36.7643 126.11 B 0.2318 0.63 5.65 M 207.82 M
BMO Bank of Montreal 41.9618 121 B 0.2761 0.66 422.2 K 17.72 M
BP BP Plc ADR 18.2494 114.85 B 0.1088 0.6 9.03 M 164.82 M
CVS CVS Corp 77.1384 109.08 B 0.5077 0.66 3.82 M 294.41 M
SO Southern Company 33.4486 108.94 B 0.2668 0.8 5.41 M 181.04 M
CM Canadian Imperial Bank of Commerce 22.0604 106.07 B 0.154 0.7 421.2 K 9.29 M
ENB Enbridge Inc 22.0284 105.65 B 0.4618 2.14 1.06 M 23.42 M
DUK Duke Energy Corp 53.8584 99.88 B 0.3919 0.73 2.76 M 148.77 M
CNQ Canadian Natural Resources 8.693 99.03 B 0.0864 1 7.48 M 65 M
EQNR Equinor ASA ADR 9.7255 97.33 B 0.1507 1.57 4.15 M 40.35 M
ICE Intercontinental Exchange 46.1777 97.26 B 0.6324 1.39 2.77 M 127.75 M
WM Waste Management 51.4668 94.08 B 0.3916 0.77 1.55 M 79.71 M
KKR KKR & Co. LP 10.9835 90.6 B 0.11 1.01 2.44 M 26.8 M
RCL Royal Caribbean Cruises Ltd 68.5436 90.13 B 1.6909 2.53 2.4 M 164.39 M
AMT American Tower Corp 82.9522 87.65 B 0.6461 0.79 1.19 M 98.31 M
MSI Motorola Solutions 61.0331 87.29 B 0.8926 1.48 1.85 M 113.12 M
SHW Sherwin-Williams Company 90.0289 86.47 B 0.6627 0.74 3.11 M 279.78 M
JCI Johnson Controls Intl 25.1583 85.71 B 0.143 0.57 3.43 M 86.33 M
NGG National Grid Transco Plc ADR 41.9948 84.71 B 0.2515 0.6 351.93 K 14.78 M
TRV The Travelers Companies Inc 90.6474 80.98 B 0.5392 0.6 1.27 M 115.56 M
E Eni S.P.A. ADR 16.4878 79.63 B 0.1866 1.14 415.5 K 6.85 M
EPD Enterprise Products Partners LP 13.1199 79.15 B 0.1249 0.96 2.87 M 37.62 M
CL Colgate-Palmolive Company 57.4021 77.85 B 0.5294 0.93 2.97 M 170.26 M
BCS Barclays Plc ADR 6.9539 77.09 B 0.0368 0.53 4.59 M 31.89 M
NOC Northrop Grumman Corp 185.7177 76.58 B 3.1183 1.71 1.34 M 248.4 M
APO Apollo Global Management Llc C 11.3169 72.18 B 0.1323 1.18 766.4 K 8.67 M
AJG Arthur J. Gallagher & Company 40.2496 71.95 B 0.2966 0.74 732.9 K 29.5 M
RELX Relx Plc ADR 14.4432 69.45 B 0.0877 0.61 52.4 K 756.82 K
DLR Digital Realty Trust 67.0639 69.34 B 1.1759 1.78 859.2 K 57.62 M
APD Air Products and Chemicals 104.4473 69.27 B 0.6703 0.65 1.1 M 114.66 M
CRH CRH Plc ADR 23.329 65.01 B 0.3393 1.48 1.97 M 45.9 M
PSA Public Storage 177.5725 63.18 B 3.6294 2.09 830.99 K 147.56 M
AFL Aflac Inc 27.4273 62.07 B 0.1901 0.7 5.06 M 138.84 M
CTA-PB E. I. du Pont de Nemours and Company 64.2387 60.05 B 1.1514 1.83 1.11 K 71.5 K
D Dominion Resources 46.9075 60.02 B 0.3634 0.78 2.51 M 117.72 M
NKE Nike Inc 53.6321 59.23 B 0.9064 1.72 8.08 M 433.55 M
MPLX Mplx LP 12.9598 57.54 B 0.205 1.61 902.7 K 11.7 M
O Realty Income Corp 38.7327 56.74 B 0.5254 1.38 1.65 M 63.92 M
OKE Oneok Inc 21.9864 54.21 B 0.1201 0.55 2.46 M 54.01 M
ETR Entergy Corp 26.4922 53.42 B 0.165 0.63 2.57 M 68.08 M
AZO Autozone 780.81 52.33 B 11.52 1.5 219.45 K 171.35 M
A Agilent Technologies 39.475 50.8 B 0.2495 0.64 2.5 M 98.88 M
KEYS Keysight Technologies Inc Comm 26.27 49.2 B 0.43 1.66 2.31 M 60.74 M
TRI Thomson Reuters Corp 33.207 48.25 B 0.3367 1.02 668.23 K 22.19 M
WCN Waste Connections Inc 43.0986 47.55 B 0.4182 0.98 1.07 M 46.18 M
VTR Ventas Inc 43.5618 47.32 B 0.7247 1.69 1.36 M 59.31 M
DVN Devon Energy Corp 22.8667 46.64 B 0.1189 0.52 9.7 M 221.9 M
HMC Honda Motor Company ADR 19.5914 46.51 B 0.1065 0.55 491 K 9.62 M
CMG Chipotle Mexican Grill 9.1402 45.21 B 0.0602 0.66 54.65 M 499.47 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 71.7287 44.72 B 1.317 1.87 320.2 K 22.97 M
ED Consolidated Edison Company of New York 52.3735 43.78 B 0.3703 0.71 3.06 M 160.3 M
ROK Rockwell Automation Inc 94.9314 43.33 B 0.6786 0.72 1.12 M 106.32 M
YUM Yum! Brands 49.5718 43.28 B 0.5349 1.09 2.4 M 118.77 M
ABEV Ambev S.A. ADR 3.5881 42.55 B 0.0392 1.1 28.16 M 101.05 M
WDS Woodside Energy Group Ltd 14.1255 41.86 B 0.2556 1.84 5.58 K 78.83 K
CCL Carnival Corp 44.6484 41.43 B 0.6734 1.53 4.01 M 179.05 M
AIG American International Group 43.8308 41.28 B 0.257 0.59 7.79 M 341.55 M
SLF Sun Life Financial Inc 22.7793 40.98 B 0.2419 1.07 387.1 K 8.82 M
KR Kroger Company 23.9113 40.17 B 0.1234 0.52 4.97 M 118.91 M
FIX Comfort Systems USA 29.3624 39.18 B 0.1504 0.51 142.25 K 4.18 M
KMB Kimberly-Clark Corp 92.0471 37.16 B 0.8705 0.95 1.04 M 95.61 M
VMC Vulcan Materials Company 105.5298 37.15 B 0.8089 0.77 841.99 K 88.85 M
IX Orix Corp ADR 5.0577 36.53 B 0.0462 0.92 83.5 K 422.32 K
HIG Hartford Financial Services Group 35.9244 36.06 B 0.1937 0.54 2.49 M 89.4 M
MTD Mettler-Toledo International 369.23 35.05 B 5.81 1.6 288.21 K 106.42 M
EXR Extra Space Storage Inc 64.0426 34.94 B 1.1108 1.77 1.01 M 64.43 M
HSY Hershey Foods Corp 73.3956 34.87 B 0.7248 1 804.5 K 59.05 M
ZTS Zoetis Inc Cl A 42.5721 34.02 B 0.2301 0.54 6.17 M 262.73 M
ADM Archer Daniels Midland 28.6613 33.24 B 0.4314 1.53 3.29 M 94.25 M
IRM Iron Mountain Inc 21.6953 33 B 0.3362 1.57 1.7 M 36.81 M
EC Ecopetrol S.A. ADR 3.773 32.09 B 0.0275 0.73 1.28 M 4.84 M
EQT Eqt Corp 35.2367 31.22 B 0.1995 0.57 1.22 M 43.14 M
FTS Fortis Inc 21.809 30.71 B 0.1577 0.73 28.1 K 612.83 K
DG Dollar General Corp 73.5746 30.15 B 0.5187 0.71 1.49 M 109.75 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FRX Fennec Pharmaceuticals Inc 3.50 0.45 14.75 31 K 108.5 K
SKE Skeena Resources Ltd 3.60 0.40 12.5 15 K 54 K
TOY Spin Master Corp 25.639 2.8108 12.31 93.8 K 2.4 M
JAG Jaguar Mining Inc 3.2194 0.3174 10.94 298.1 K 959.71 K
BIR Birchcliff Energy Ltd 3.6119 0.3149 9.55 828.8 K 2.99 M
BDT Bird Construction Inc 8.4271 0.6358 8.16 415.5 K 3.5 M
QBR-A Quebecor Inc 14.0596 0.8379 6.34 943 13.26 K
XAU Goldmoney Inc 23.2043 1.3678 6.26 96.31 K 2.23 M
QBR-B Quebecor Inc 14.0421 0.8205 6.21 1.45 M 20.31 M
ERD Erdene Resource Development Corp 3.18 0.18 6 147.25 K 468.26 K
SSRM Ssr Mining Inc 11.4064 0.6226 5.77 952 K 10.86 M
SWP Swiss Water Decaffeinated Coffee Inc 7.1611 0.3719 5.48 142.8 K 1.02 M
SGY Surge Energy Inc 12.1931 0.5857 5.05 264.58 K 3.23 M
VCM Vecima Networks Inc 10.3801 0.4726 4.77 26.7 K 277.15 K
KEL Kelt Exploration Ltd 4.34 0.19 4.58 1.82 M 7.9 M
CTC-A Canadian Tire Corporation Limited 104.7984 4.549 4.54 376 K 39.4 M
WRG Western Energy Services Corp 332.40 13.20 4.14 378 125.65 K
CPX-PA Capital Power Corporation Pref A 6.3273 0.2493 4.1 2.9 K 18.35 K
CRRX Carerx Corp 5.1166 0.1968 4 640 3.27 K
AAV Advantage Oil & Gas Ltd 7.41 0.27 3.78 604.88 K 4.48 M
BNE Bonterra Energy Corp 21.8919 0.7874 3.73 202.77 K 4.44 M
PAAS Pan American Silver Corp 17.5092 0.6256 3.71 1.75 M 30.62 M
AG First Majestic Silver Corp 13.6662 0.3947 2.97 1.9 M 26 M
FFH Fairfax Financial Holdings Ltd 553.0177 15.2163 2.83 22.17 K 12.26 M
TOT Total Energy Services Inc 10.4209 0.2723 2.68 251.71 K 2.62 M
FMR Future Mineral Resources Inc 3.90 0.10 2.63 2.87 K 11.19 K
SHOP Shopify Inc 3.461 0.082 2.43 569 K 1.97 M
HLF High Liner 11.6462 0.2734 2.4 38.4 K 447.21 K
PDV Prime Dividend Corp Cl A 3.964 0.0835 2.15 1.47 K 5.82 K
CJ Cardinal Energy Ltd 4.7166 0.099 2.14 410.4 K 1.94 M
BPO-PW Brookfield Office Properties Inc Pref W 4.499 0.094 2.13 3.5 K 15.75 K
BN-PX Brookfield Corporation 7.771 0.161 2.12 7.13 K 55.4 K
SIS Savaria Corp 6.2095 0.1283 2.11 97.4 K 604.81 K
GWO Great-West Lifeco Inc 21.1071 0.4349 2.1 781.74 K 16.5 M
RAY Stingray Group Inc. 5.1084 0.1023 2.04 14.6 K 74.58 K
CPX Capital Power Corp 10.1983 0.1997 2 252.42 K 2.57 M
IFC-PA Intact Financ 1 Cl A Non Cum Prf 8.8973 0.17 1.95 4.99 K 44.35 K
ENB Enbridge Inc 27.9415 0.5243 1.91 1.46 M 40.68 M
PXT Parex Resources Inc 9.6739 0.1799 1.89 275.1 K 2.66 M
AOV Amotiv Limited 8.15 0.15 1.87 1.49 M 12.16 M
GUD Knight Therapeutics Inc 8.15 0.15 1.87 1.49 M 12.16 M
OBE Obsidian Energy Ltd 7.70 0.14 1.85 3.7 M 28.46 M
ORIO ORIO 16.4571 0.2938 1.82 167 2.75 K
SXP Supremex Inc 3.1902 0.0555 1.77 39.7 K 126.65 K
DXT Dexterra Group Inc 5.33 0.0924 1.76 35.34 K 188.36 K
EXE Extendicare Inc 5.2696 0.0887 1.71 141.7 K 746.7 K
PWF-PT Power Financial Corp Pref T 12.4011 0.2033 1.67 3.92 K 48.55 K
AQN-PD Algonquin Power & Utilities Corp 9.8266 0.1583 1.64 4.1 K 40.29 K
CFW Calfrac Well Services Ltd 96.50 1.50 1.58 11.15 K 1.08 M
TA-PE TransAlta Corp Pref E 4.8263 0.075 1.58 1 K 4.83 K
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 7.9484 0.123 1.57 22.21 K 176.55 K
CPX-PC Capital Powr Cum Rat Rest 3 Pref 7.6253 0.1142 1.52 2 K 15.27 K
NPI-PB Northland Power Inc Pref B 6.5973 0.0984 1.51 2.82 K 18.6 K
HR-UN H&R Real Estate Investment Trust 14.2878 0.2118 1.5 1.31 M 18.67 M
CCA Cogeco Communications Inc 46.4289 0.6877 1.5 163.06 K 7.57 M
CGO Cogeco Inc Sv 37.3682 0.5485 1.49 5.54 K 207.02 K
TC Tucows Inc 31.00 0.45 1.47 1.1 K 34.1 K
DII-B Dorel Industries Inc 11.7508 0.1704 1.47 71.22 K 836.83 K
ALS Altius Minerals Corp 9.0092 0.1299 1.46 18.76 K 169.03 K
NA National Bank of Canada 28.2476 0.4004 1.44 1.2 M 33.85 M
GTE Gran Tierra Energy Inc 35.40 0.50 1.43 133.99 K 4.74 M
BCE-PC BCE Inc Pref AC 7.7841 0.1066 1.39 4 K 31.14 K
EFX Enerflex Ltd 8.0892 0.1076 1.35 183.8 K 1.49 M
CXI Currency Exchange International Corp 26.61 0.35 1.33 3.8 K 101.12 K
POU Paramount Resources Ltd 3.033 0.0392 1.31 704.03 K 2.14 M
BPO-PT Brookfield Off Prop T Cl Aaa Prf 7.9708 0.1025 1.3 7.83 K 62.4 K
BBD-PC Bombardier Inc Pref C 6.4978 0.082 1.28 16.17 K 105.06 K
AIF Altus Group Ltd 19.1567 0.241 1.27 30.36 K 581.64 K
EVT Economic Investment 5.2153 0.0646 1.25 9 K 46.94 K
BRF-PC Brookfield Renewable Power Inc Preferred Series 3 9.6289 0.1164 1.22 5.9 K 56.81 K
IFC Intact Financial Corp 71.1191 0.8572 1.22 171.6 K 12.2 M
CGX Cineplex Inc 41.8397 0.5032 1.22 134.33 K 5.62 M
TA-PH Transalta E Cum Red Rate Rst Prf 7.0816 0.083 1.19 9.15 K 64.8 K
TA-PF Transalta C Cum Redeem Rate Prf 6.4682 0.0758 1.19 12.8 K 82.79 K
IAG IA Financial Corp Inc 30.5286 0.3565 1.18 150.8 K 4.6 M
TRP-PA TC Energy Corp Pref Series 1 8.4645 0.0985 1.18 7.47 K 63.21 K
TOU Tourmaline Oil Corp 19.7017 0.2281 1.17 740.7 K 14.59 M
BRF-PB Brookfield Renewable Power Preferred Equity Inc Pref B 6.5911 0.0722 1.11 2.92 K 19.28 K
CAE Cae Inc 14.7877 0.1601 1.09 210.59 K 3.11 M
ONEX Onex Corp 76.6355 0.8222 1.08 83.69 K 6.41 M
RIC Richmont Mines 16.0601 0.1691 1.06 3.35 K 53.8 K
CJT Cargojet Inc 26.32 0.2765 1.06 23.1 K 607.99 K
RBN-UN Blue Ribbon Income Fund 4.6343 0.0472 1.03 13.97 K 64.76 K
DRT Dirtt Environmental Solutions Ltd 4.3497 0.0439 1.02 120.63 K 524.7 K
APR-UN Automotive Properties Real Estate Investment Trust 4.9366 0.0498 1.02 959 4.73 K
ACD Accord Financial 7.2739 0.0689 0.96 1.1 K 8 K
SLF Sun Life Financial Inc 29.247 0.2753 0.95 722.4 K 21.13 M
CNQ Canadian Natural Resources Ltd. 11.6362 0.1088 0.94 3.52 M 40.93 M
WFC Wall Financial 6.4344 0.0598 0.94 200 1.29 K
FTS Fortis Inc 27.8929 0.2584 0.94 795.52 K 22.19 M
EFN Element Fleet Management Corp 9.6133 0.0888 0.93 2.78 M 26.68 M
ENB-PFE Enbridge Inc Pref 13 10.5966 0.0959 0.91 2.17 K 23.05 K
GRT-UN Granite Real Estate Investment Trust 25.0225 0.2255 0.91 69.63 K 1.74 M
D-UN Dream Office Real Estate Investment Trust 28.9386 0.2547 0.89 226.33 K 6.55 M
ENB-PF Enbridge F Cum Redeemable Prf 7.6315 0.067 0.89 18.85 K 143.88 K
OGI Organigram Holdings Inc 4.56 0.04 0.88 91.2 K 415.87 K
BDI Black Diamond Group Ltd 4.8916 0.0427 0.88 273.33 K 1.34 M
FTS-PM Fortis Inc Pref M 10.9457 0.0942 0.87 9.87 K 107.98 K
BCE-PD Bce Inc Pref D 7.6888 0.0655 0.86 6.7 K 51.51 K
VET Vermilion Energy Inc 26.9832 0.2297 0.86 370.8 K 10.01 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 4.5502 259.39 B 0.1089 2.45 331.69 K 1.51 M
BYDDY BYD Company Limited 10.78 83.6 B 0.07 0.65 7.46 K 80.36 K
BRDCY Bridgestone Corporation 14.7394 33.47 B 0.4408 3.08 56.15 K 827.62 K
HIPH American Premium Water Corporation 99.00 28.08 M 49.00 98 2 198
GTCH GBT Technologies Inc 13150.00 2.44 M 150.00 1.15 4 52.6 K
CGAC Code Green Apparel Corp 5.30 1.09 M 0.40 8.16 20 106
ZVOI Zovio Inc 8.52 137.92 K 0.05 0.59 119.54 K 1.02 M
EMWPF Eros Media World Plc 306.00 1.9 K 13.60 4.65 22.53 K 6.89 M
YVRLF Liquid Media Group Ltd. 41.60 482 2.048 5.18 25 1.04 K
TLSS Transportation and Logistics Systems Inc 20.00 325 0.50 2.56 37 740
ECEZ Ecosciences Inc 399.00 251 49.00 14 32 12.77 K
SYNE Synthesis Energy Systems Inc 62.72 157 0.64 1.03 1.24 K 77.65 K
PEHD Perigee Holdings Inc. 5.96 130 0.16 2.76 112 667.52

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 9.75 62.27 M 3.75 62.5 60.9 K 593.77 K
SRGE Surge Digital Inc. 7.3503 1.47 25 60 441.02
KIP Kiplin Metals Inc 19.575 3.375 20.83 1.25 M 24.46 M
OBUL One Bullion Limited 10.9164 1.8398 20.27 40 436.66
KCC Kincora Copper Limited 9.00 1.50 20 13 K 117 K
PUMA Puma Exploration Inc 8.00 1.00 14.29 18.2 K 145.6 K
RTM RT Minerals Corp 13.00 1.50 13.04 400 5.2 K
KNOX Vault Strategic Mining Corp. 9.00 1.00 12.5 120 1.08 K
GST Gold Strategy Inc. 7.00 0.75 12 280 1.96 K
KORE KORE Mining Ltd 5.00 0.50 11.11 140 700
DIG-H District Mines Ltd 3.30 0.30 10 33 108.9
SRC Stakeholder Gold Corp 3.20 0.24 8.11 7.1 K 22.72 K
CDB Cordoba Minerals Corp 14.28 1.02 7.69 3.67 K 52.42 K
ERA Elcora Advanced Materials Corp 4.50 0.30 7.14 1.32 K 5.94 K
BLDS Badlands Resources Inc. 3.40 0.10 3.03 3.06 K 10.4 K
GRZ Gold Reserve Inc 4.9125 0.1151 2.4 11.4 K 56 K
VCG Visionary Copper and Gold Mines Inc. 5.00 0.10 2.04 12.04 K 60.2 K
URZ Urz Energy Corp 13.50 0.25 1.89 1.66 K 22.36 K
CAMB Cambria Gold Mines Inc. 53.00 0.50 0.95 2.5 K 132.24 K
© 2026 - CastFwd Corp.