Gainer Valuations for 24 May 2016 from 00:00:00 until 23:59:59

Gainer Valuations for 24 May 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 24.6472 58.31 B 0.4851 2.01 211.9 K 5.22 M
CBOE CBOE Global Markets Inc 56.2191 36.81 B 0.7087 1.28 436.7 K 24.55 M
SEB Seaboard Corporation 3019.27 3.62 B 86.8003 2.96 600 1.81 M
NHC National Healthcare Corp 47.7464 3.29 B 1.0186 2.18 51.5 K 2.46 M
PRK Park National Corp 64.4707 3.26 B 1.9572 3.13 45.2 K 2.91 M
CET Central Securities Corp 11.9531 1.68 B 0.126 1.07 13.9 K 166.15 K
ESBA Empire State Realty Op LP 15.5019 1.46 B 0.1555 1.01 10 K 155.02 K
TMP Tompkinstrustco 48.4345 1.45 B 1.226 2.6 46.7 K 2.26 M
OGCP Empire State Realty Op LP Se 15.3888 1.42 B 0.0972 0.64 1.79 K 27.55 K
BHB Bar Harbor Bankshares 15.7008 698.47 M 0.5979 3.96 40.65 K 638.24 K
SENS Senseonics Holdings 68.60 518.17 M 2.20 3.31 2.56 K 175.27 K
RLGT Radiant Logistics 3.45 429.39 M 0.20 6.15 541.62 K 1.87 M
GTE Gran Tierra Energy Inc 28.40 338.94 M 0.40 1.43 159.06 K 4.52 M
FRD Friedman Industries Inc 5.3617 270.98 M 0.0269 0.5 5.3 K 28.42 K
ACU Acme United Corp 14.9064 265.45 M 0.3312 2.27 1.5 K 22.36 K
ELMD Electromed Inc 4.19 224.25 M 0.12 2.95 40.7 K 170.53 K
CMT Core Molding Technologies Inc 12.6604 191.46 M 0.4253 3.48 22.3 K 282.33 K
INTT Intest Corp 3.91 175.2 M 0.10 2.62 23.41 K 91.53 K
ECF Ellsworth Convertible Growth and Income 3.8052 158.02 M 0.0249 0.66 55.3 K 210.43 K
NEN New England Realty Associates 42.5986 156.05 M 0.279 0.66 200 8.52 K
EPM Evolution Petroleum Corp 3.1147 142.21 M 0.2198 7.59 56.9 K 177.23 K
ARMP Armata Pharmaceuticals Inc 345.80 141.29 M 117.60 51.53 7.18 K 2.48 M
SIF Sifco Industries 10.03 128.63 M 0.53 5.58 7 K 70.21 K
BCV Bancroft Convertible Fund 7.8002 120.03 M 0.0473 0.61 8.9 K 69.42 K
BDL Flanigan's Enterprises 16.6713 116.71 M 0.314 1.92 956 15.94 K
CATX Perspective Therapeutics Inc 9.10 97.67 M 0.20 2.25 10.96 K 99.74 K
SDEV Stablecoin Development Corporation 11700.8262 65.07 M 242.9238 2.12 6 70.2 K
ATNM Actinium Pharmaceuticals Inc 56.0999 48.42 M 0.60 1.08 10.76 K 603.58 K
PAAI Paradium AI, Inc. 3.96 42.43 M 0.44 12.5 118 467.28
FSP Franklin Street Properties 6.7569 40.53 M 0.2469 3.79 264.6 K 1.79 M
XTNT Xtant Medical Holdings Inc 22.80 39.06 M 0.60 2.7 1.91 K 43.64 K
AGIG AGIG 21.25 36.75 M 1.25 6.25 874 18.57 K
NNVC Nanoviricides Inc 31.20 33.97 M 0.20 0.65 10.37 K 323.39 K
COHN Cohen & CO Inc 3.5784 32.45 M 0.0646 1.84 878 3.14 K
TOON Kartoon Studios Inc 53.40 31.6 M 0.90 1.71 623 33.27 K
MI Nft Limited Class A Ordinary Share 292.50 20.6 M 17.50 6.36 10 2.92 K
AIRI Air Industries Group Inc 49.20 13.69 M 1.00 2.07 151 7.43 K
ACCS Access Newswire Inc 5.9806 12.88 M 0.2117 3.67 8.92 K 53.37 K
INUV Inuvo Inc 18.00 6.46 M 1.00 5.88 6.08 K 109.44 K
CANF Can-Fite Biopharma Ltd ADR 8430.00 5.09 M 150.0059 1.81 101 851.43 K
DSS Document Security Systems 477.7773 4.66 M 51.9324 12.2 133 63.54 K
TPHS Trinity Pl Hlds Inc 7.9169 1.97 M 0.1493 1.92 16.34 K 129.36 K
MTNB Matinas Biopharma Hl 26.50 1.21 M 1.00 3.92 40 1.06 K
SCPX Scorpius Holdings Inc 8014.1382 12.23 K 759.9614 10.48 28 224.4 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 48.62 608.28 B 0.54 1.12 475.96 K 23.14 M
CT Cotton 63.01 1.56 2.54 25.67 K 1.62 M
CL Crude Oil 48.62 0.54 1.12 475.96 K 23.14 M
HE Lean Hogs 79.67 0.59 0.75 8.72 K 695.04 K
BZ Brent Crude 48.61 0.26 0.54 211.58 K 10.29 M

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 7681.1499 5.68 T 43.0601 0.56 15.02 M 115.41 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 22.3074 5.1 T 0.3349 1.52 140.56 M 3.14 B
MSFT Microsoft Corporation 45.6583 4.05 T 1.3806 3.12 34.76 M 1.59 B
GOOGL Alphabet Inc Class A 36.3511 3.54 T 0.7826 2.2 37.88 M 1.38 B
GOOG Alphabet Inc Class C 35.7113 3.52 T 0.786 2.25 38.59 M 1.38 B
AMZN Amazon.com Inc 35.21 2.89 T 0.3725 1.07 60.68 M 2.14 B
META Meta Platforms Inc 116.7835 1.64 T 1.7165 1.49 20.18 M 2.36 B
AVGO Broadcom Inc. 11.7534 1.53 T 0.2577 2.24 19.91 M 233.97 M
TSLA Tesla Inc 14.5273 1.49 T 0.1126 0.78 45.21 M 656.75 M
WMT Walmart Inc. 19.6761 1 T 0.2073 1.06 26.48 M 521.1 M
AMD Advanced Micro Devices 4.20 834.12 B 0.16 3.96 34.28 M 143.99 M
MU Micron Technology 11.2061 829.5 B 0.3414 3.14 25.44 M 285.05 M
ASML ASML Holding N.V. ADR 89.1253 583.23 B 1.6633 1.9 785.5 K 70.01 M
CSCO Cisco Systems Inc 21.0449 388.94 B 0.3917 1.9 26.51 M 558 M
INTC Intel Corp 24.979 315.55 B 0.6675 2.75 23.7 M 591.98 M
AMAT Applied Materials 21.0893 294.06 B 0.6195 3.03 19.04 M 401.55 M
AZN Astrazeneca Plc ADR 44.2846 293.73 B 1.2468 2.9 1.77 M 78.26 M
LRCX Lam Research Corp 6.9029 276.95 B 0.2134 3.19 35.93 M 248 M
PANW Palo Alto Networks Inc 24.3516 270.81 B 0.3566 1.49 6.83 M 166.28 M
TXN Texas Instruments 45.7099 270.37 B 1.0345 2.32 4.54 M 207.74 M
NFLX Netflix Inc 9.789 262.6 B 0.30 3.16 212.46 M 2.08 B
AMGN Amgen Inc 114.1992 251.65 B 2.5573 2.29 2.58 M 294.75 M
GILD Gilead Sciences Inc 60.564 210.01 B 2.0301 3.47 13.17 M 797.71 M
KLAC K L A-Tencor Corp 60.2845 197.24 B 1.053 1.78 944.4 K 56.93 M
PEP Pepsico Inc 74.6453 193.35 B 0.4947 0.67 3.45 M 257.25 M
ADI Analog Devices 48.0027 191.24 B 1.2038 2.57 1.65 M 79.16 M
VZ Verizon Communications Inc 29.1323 190.9 B 0.2586 0.9 11.83 M 344.56 M
QCOM Qualcomm Inc 42.0536 183.47 B 1.0667 2.6 13.1 M 550.81 M
TMUS T-Mobile US 40.2573 178.71 B 0.2212 0.55 4.37 M 175.98 M
ISRG Intuitive Surg Inc 70.9633 162.71 B 1.1134 1.59 2.93 M 208.21 M
VRTX Vertex Pharmaceutic 88.42 139.67 B 4.00 4.74 1.5 M 132.9 M
MRVL Marvell Technology Inc 9.2556 139.1 B 0.074 0.81 3.37 M 31.15 M
IBKR Interactive Brokers 9.7133 132.16 B 0.3387 3.61 2.13 M 20.7 M
SBUX Starbucks Corporation 45.0515 124.77 B 0.6826 1.54 7.75 M 349.09 M
BKNG Booking Holdings Inc 49.3434 121.59 B 0.7516 1.55 9.8 M 483.44 M
ADP Automatic Data Processing, Inc. 70.3846 119.24 B 1.7786 2.59 2.16 M 152.26 M
SNY Sanofi-Aventis S.A. ADR 28.1129 115.3 B 0.4754 1.72 1.4 M 39.47 M
CME CME Group Inc 66.5303 109 B 0.8966 1.37 1.23 M 81.51 M
WDC Western Digital Cp 27.7482 108.47 B 1.1945 4.5 9.48 M 262.92 M
MAR Marriot International 59.7905 107.42 B 0.4664 0.79 2.27 M 135.82 M
EQIX Equinix Inc 293.8632 104.38 B 8.3421 2.92 1.01 M 295.45 M
REGN Regeneron Pharmaceuticals 395.0313 95.17 B 5.0261 1.29 1.11 M 438.13 M
ADBE Adobe Systems Inc 99.63 92.36 B 3.01 3.12 3.01 M 300.37 M
CDNS Cadence Design Systems, Inc. 25.21 92.34 B 0.83 3.4 5.13 M 129.3 M
INTU Intuit Inc 99.8027 90.39 B 2.5018 2.57 2.83 M 282.93 M
FTNT Fortinet Inc 6.834 89.98 B 0.10 1.49 5.16 M 35.28 M
SNPS Synopsys Inc 51.18 89.49 B 1.38 2.77 1.44 M 73.61 M
MNST Monster Beverage Cp 25.0183 89.41 B 0.2967 1.2 7.11 M 177.94 M
CTAS Cintas Corp 21.2585 88.61 B 0.3999 1.92 4.12 M 87.66 M
CMCSA Comcast Corporation 22.7654 87.04 B 0.2297 1.02 21.27 M 484.19 M
MDLZ Mondelez Intl Inc 34.9856 84.1 B 0.7607 2.22 6.48 M 226.58 M
NTES Netease Inc ADR 29.1979 83.01 B 1.6445 5.97 9.12 M 266.4 M
MELI MercadoLibre Inc 133.8942 77.7 B 2.5664 1.95 442.13 K 59.2 M
ROST Ross Stores Inc 48.3753 76.03 B 0.8703 1.83 3.01 M 145.5 M
HON Honeywell International Inc. Common Stock 83.9965 72.58 B 1.153 1.39 2.32 M 195.15 M
ORLY O'Reilly Automotive 17.1668 72.25 B 0.2787 1.65 11.27 M 193.55 M
AEP American Electric Power Company 45.1262 69.88 B 0.4822 1.08 2.29 M 103.26 M
KMB Kimberly-Clark Corp 89.7116 68.68 B 0.5732 0.64 1.57 M 141.13 M
MPWR Monolithic Power Sys 61.5379 67.69 B 1.3984 2.33 676.3 K 41.62 M
NXPI Nxp Semiconductors 80.9626 64.63 B 2.3163 2.95 5.22 M 422.53 M
FAST Fastenal Company 8.838 62.61 B 0.1606 1.85 7.08 M 62.6 M
NDAQ Nasdaq Inc 18.637 60.65 B 0.5822 3.22 2.96 M 55.23 M
GRMN Garmin Ltd 31.4569 56.23 B 0.52 1.68 570.9 K 17.96 M
IDXX Idexx Laboratories 90.22 55.67 B 2.10 2.38 893.22 K 80.59 M
PCAR Paccar Inc 25.1872 55.67 B 0.4556 1.84 2.64 M 66.52 M
ADSK Autodesk Inc 58.46 55.04 B 1.50 2.63 1.98 M 115.8 M
MSTR Strategy 18.939 53.16 B 0.587 3.2 1.24 M 23.42 M
EBAY Ebay Inc 21.332 53.11 B 0.5233 2.51 8.01 M 170.95 M
CCEP Coca-Cola Europacific Partners Plc 24.5068 51.56 B 0.4278 1.78 8.75 M 214.47 M
XEL XCEL Energy Inc 29.8197 51.46 B 0.3676 1.25 2.36 M 70.32 M
KDP Keurig Dr Pepper Inc 11.7785 50.27 B 0.0991 0.85 832.7 K 9.81 M
PYPL PayPal Holdings 38.713 49.88 B 0.8455 2.23 7.56 M 292.48 M
FANG Diamondback Energy 67.6219 49.74 B 0.8686 1.3 904 K 61.13 M
FITB Fifth Third Bancorp 12.9395 49.12 B 0.1691 1.32 6.83 M 88.42 M
EXC Exelon Corp 17.2182 47.24 B 0.1317 0.77 7.64 M 131.61 M
TRI Thomson Reuters Corporation Common Shares 33.1129 46.94 B 0.5274 1.62 1.13 M 37.3 M
ROP Roper Industries 164.1885 46.71 B 1.1891 0.73 1.18 M 193.07 M
NTRA Natera Inc 12.40 46.46 B 0.28 2.31 560.6 K 6.95 M
WDAY Workday Inc 76.94 45.84 B 1.75 2.33 1.1 M 84.95 M
COHR Coherent Inc 19.94 44.35 B 0.44 2.26 269.8 K 5.38 M
PAYX Paychex Inc 39.5024 40.85 B 1.0047 2.61 1.89 M 74.53 M
TEAM Atlassian 22.82 39.21 B 0.45 2.01 642.25 K 14.66 M
UAL United Airlines Holdings Inc 44.99 39.11 B 0.79 1.79 3.7 M 166.61 M
TTWO Take-Two Interactive Software 38.33 38.78 B 1.90 5.22 2.26 M 86.51 M
NBIS Nebius Group N.V. 19.48 38.45 B 0.32 1.67 1.22 M 23.68 M
TER Teradyne Inc 18.2787 38.41 B 0.4999 2.81 1.6 M 29.3 M
JD Jd.com Inc ADR 21.6353 38.33 B 0.8185 3.93 17.84 M 386.04 M
BIIB Biogen Inc 272.94 37.67 B 8.09 3.05 1.56 M 426.03 M
VOD Vodafone Grp Plc ADR 17.023 36.35 B 0.3128 1.87 2.37 M 40.36 M
ACGL Arch Capital Grp Ltd 22.7614 35.2 B 0.3424 1.53 686.7 K 15.63 M
NTAP Netapp Inc 19.6165 34.58 B 0.4046 2.11 4.21 M 82.5 M
ERIC Ericsson ADR 5.9344 34.35 B 0.0846 1.45 1.87 M 11.09 M
GMAB Genmab A/S ADR 18.4684 34.31 B 0.3224 1.78 6.5 K 120.04 K
ESLT Elbit Systems Ltd 85.6328 33.84 B 2.5452 3.06 46 K 3.94 M
FISV Fiserv Inc 51.6949 33.8 B 1.2432 2.46 1.87 M 96.51 M
MCHP Microchip Technology 20.7859 33.39 B 0.4576 2.25 4.04 M 84.06 M
ILMN Illumina Inc 139.572 33.38 B 3.5506 2.61 823.43 K 114.93 M
STLD Steel Dynamics Inc 19.7908 32.36 B 0.1961 1 4.45 M 88 M
NTRS Northern Trust Corp 55.3895 32.18 B 0.999 1.84 1.11 M 61.26 M
HBAN Huntington Bcshs 6.8157 32.08 B 0.1182 1.76 7.46 M 50.83 M
RYAAY Ryanair Hlds Plc ADR 30.8307 31.98 B 0.6905 2.29 965.12 K 29.76 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 19.1528 2.02 T 0.1566 0.82 7.57 M 145.06 M
LLY Eli Lilly and Company 63.9343 1.26 T 0.7758 1.23 3.71 M 237.31 M
BRK-B Berkshire Hathaway Inc (Class B) 143.71 1.23 T 2.23 1.58 3.27 M 469.76 M
BRK-A Berkshire Hathaway Inc (Class A) 215650.00 1.22 T 3440.00 1.62 324 69.87 M
WMT Walmart Stores 19.7232 1 T 0.2078 1.06 26.48 M 522.35 M
JPM JP Morgan Chase & Company 49.7176 908.43 B 0.832 1.7 13.84 M 688.06 M
V Visa Inc 74.1302 789.02 B 2.0265 2.81 7.58 M 562.08 M
MA Mastercard Inc 91.0771 571.33 B 1.3216 1.47 2.45 M 222.87 M
ABBV Abbvie Inc 40.1972 518.44 B 0.9271 2.36 8.89 M 357.28 M
KO Coca-Cola Company 32.4331 413.11 B 0.2924 0.91 12.63 M 409.77 M
CVX Chevron Corp 66.1964 411.23 B 0.5352 0.82 4.38 M 290.16 M
PG Procter & Gamble Company 65.387 390.13 B 0.6218 0.96 6.29 M 411.5 M
ORCL Oracle Corporation 35.2038 373.47 B 0.6352 1.84 11.33 M 398.85 M
MRK Merck & Company 39.0007 366.73 B 0.4769 1.24 6.61 M 257.96 M
UNH Unitedhealth Group Inc 113.4323 356.28 B 1.8564 1.66 2.7 M 306.54 M
HD Home Depot 104.9615 352.6 B 1.5269 1.48 5.18 M 543.86 M
BAC Bank of America Corporation 11.7674 348.81 B 0.1683 1.45 96.18 M 1.13 B
GE General Electric Company 127.2374 348.14 B 1.5345 1.22 5.05 M 643.04 M
HSBC HSBC Holdings Plc ADR 19.2317 308.53 B 0.5667 3.04 3.6 M 69.24 M
PM Philip Morris International Inc 60.237 301 B 0.3413 0.57 3.07 M 185.19 M
MS Morgan Stanley 20.6599 292.81 B 0.4372 2.16 18.03 M 372.42 M
RY Royal Bank of Canada 40.852 282.66 B 0.2325 0.57 1.35 M 54.97 M
SHEL Royal Dutch Shell Plc ADR 49.02 280.18 B 0.35 0.72 3.15 M 154.52 M
CAT Caterpillar Inc 56.6365 274.04 B 0.5497 0.98 3.87 M 219.32 M
SAP SAP Ag ADR 68.0299 274.03 B 1.3683 2.05 855.5 K 58.2 M
TMO Thermo Fisher Scientific Inc 146.4379 267.38 B 1.7882 1.24 1.1 M 160.73 M
RTX Raytheon Technologies 50.5129 264.91 B 0.5106 1.02 4.69 M 237.08 M
BABA Alibaba Group Holding ADR 78.7404 262.16 B 2.0578 2.68 16.71 M 1.32 B
BML-PG Bank of America Corporation 12.0729 261.95 B 0.1519 1.27 28.87 K 348.58 K
GS Goldman Sachs Group 128.2986 261.39 B 1.7422 1.38 3.04 M 389.87 M
BML-PH Bank of America Corporation 12.0558 260.69 B 0.1949 1.64 27.02 K 325.77 K
TM Toyota Motor Corp Ltd 80.3647 257.37 B 0.8704 1.09 852.54 K 68.51 M
WFC Wells Fargo & Company 37.2745 256.63 B 0.3788 1.03 16.6 M 618.67 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.3511 244.25 B 0.0206 0.62 1.51 M 5.06 M
BML-PL Bank of America Corporation 13.3594 240.07 B 0.2636 2.01 50.55 K 675.36 K
ANET Arista Networks Inc 4.52 235.21 B 0.0456 1.02 9.1 M 41.12 M
IBM International Business Machines 94.0457 232.6 B 0.9766 1.05 3.06 M 288.16 M
BAC-PE Bank of America Corporation 14.3402 229.63 B 0.2452 1.74 34.5 K 494.78 K
BML-PJ Bank of America Corporation 13.8635 227.9 B 0.1579 1.15 16.14 K 223.77 K
AXP American Express Company 56.4024 217.47 B 1.1129 2.01 3.95 M 222.57 M
BHP BHP Billiton Ltd ADR 13.0998 210.59 B 0.0725 0.56 4.41 M 57.71 M
TD Toronto Dominion Bank 28.6203 202.89 B 0.2114 0.74 1.68 M 48.18 M
C Citigroup Inc 33.9962 201.88 B 0.556 1.66 18.98 M 645.13 M
APH Amphenol Corp 13.1164 199.29 B 0.2845 2.22 4.07 M 53.35 M
MCD McDonald's Corporation 97.354 199.16 B 0.8953 0.93 4.49 M 437.52 M
TTE Totalenergies Se ADR 23.2396 193.21 B 0.2655 1.16 2.48 M 57.59 M
ABT Abbott Laboratories 31.4917 191.4 B 0.5058 1.63 8.68 M 273.28 M
BLK Blackrock Inc 281.9351 187.58 B 5.6827 2.06 611.39 K 172.37 M
DE Deere & Company 67.7397 186.39 B 1.497 2.26 3.38 M 228.8 M
NVO Novo Nordisk A/S ADR 47.9419 182.45 B 1.0553 2.25 2.43 M 116.66 M
NEE Nextera Energy 25.1847 182.17 B 0.3991 1.61 7.47 M 188.03 M
WELL Welltower Inc 47.9302 181.46 B 0.2581 0.54 2.18 M 104.51 M
SAN Banco Santander ADR 3.097 179.65 B 0.0731 2.42 3.16 M 9.78 M
CRM Salesforce.com Inc 81.5527 176.9 B 1.0053 1.25 5.81 M 473.46 M
BUD Anheuser-Busch Inbev S.A. ADR 104.85 167.55 B 2.7966 2.74 1.28 M 134.52 M
PFE Pfizer Inc 20.7269 166.61 B 0.2614 1.28 29.89 M 619.54 M
DHR Danaher Corp 41.0631 165.29 B 0.4642 1.14 4.61 M 189.2 M
SCHW The Charles Schwab Corp 26.6024 160.36 B 0.8274 3.21 7.61 M 202.37 M
SONY Sony Group Corp ADR 5.0671 158.03 B 0.2857 5.98 18.07 M 91.55 M
BX Blackstone Inc 16.33 154.27 B 0.5926 3.77 4.19 M 68.37 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 4.2463 152.29 B 0.054 1.29 1.65 M 7.03 M
TJX TJX Companies 32.8169 151.94 B 0.2355 0.72 5.49 M 180.23 M
ACN Accenture Plc 100.5851 150.27 B 2.4825 2.53 2.07 M 207.85 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 3.7212 145.42 B 0.1383 3.86 2.32 M 8.62 M
UL Unilever Plc ADR 37.6846 143.44 B 1.0064 2.74 1.19 M 44.78 M
RIO Rio Tinto Plc ADR 13.5465 140.51 B 0.1419 1.06 3.91 M 53 M
ETN Eaton Corp 47.5831 139.59 B 0.2757 0.58 1.95 M 92.9 M
CB Chubb Ltd 105.7405 138.87 B 0.982 0.94 1.67 M 176.46 M
SPGI S&P Global Inc 102.0709 136.57 B 2.907 2.93 1.35 M 137.52 M
LMT Lockheed Martin Corp 184.8494 135.87 B 1.1123 0.61 741.2 K 137.01 M
PGR Progressive Corp 25.3671 131.82 B 0.3788 1.52 2.87 M 72.92 M
MDT Medtronic Inc 62.2761 131.48 B 0.4924 0.8 4.87 M 303.23 M
LOW Lowe's Companies 66.4204 130.22 B 0.6091 0.93 5.56 M 369.03 M
BTI British American Tobacco Industries ADR 31.2826 129.11 B 0.5897 1.92 329.4 K 10.3 M
BMY Bristol-Myers Squibb Company 50.3773 127.02 B 0.587 1.18 3.88 M 195.4 M
PLD Prologis Inc 35.5418 126.93 B 0.5415 1.55 2.72 M 96.63 M
MO Altria Group 36.0689 126.11 B 0.311 0.87 5.21 M 187.91 M
SYK Stryker Corp 99.9221 124 B 1.2527 1.27 979.9 K 97.91 M
IBN Icici Bank Ltd ADR 5.674 123.69 B 0.0338 0.6 6.21 M 35.23 M
MCK Mckesson Corp 169.2386 122.31 B 3.815 2.31 2.07 M 350.39 M
PH Parker-Hannifin Corp 95.1474 120.64 B 1.0305 1.09 893 K 84.97 M
COF Capital One Financial Corp 60.273 119.45 B 0.8163 1.37 2.05 M 123.32 M
BP BP Plc ADR 18.2379 114.85 B 0.2176 1.21 7.74 M 141.11 M
SO Southern Company 32.3149 108.94 B 0.2467 0.77 4.17 M 134.64 M
NOW Servicenow Inc 70.98 106.66 B 0.75 1.07 1.5 M 106.64 M
MPC Marathon Petroleum Corp 26.5085 106.16 B 0.1777 0.67 4.53 M 120.17 M
CM Canadian Imperial Bank of Commerce 21.9036 106.07 B 0.2157 0.99 842.8 K 18.46 M
ENB Enbridge Inc 22.0557 105.65 B 0.2299 1.05 894.7 K 19.73 M
HCA Hca Holdings Inc 71.9892 105.47 B 1.2437 1.76 2.45 M 176.33 M
GSK Glaxosmithkline Plc ADR 27.042 103.31 B 0.4432 1.67 2.62 M 70.91 M
DUK Duke Energy Corp 51.6778 99.88 B 0.5639 1.1 2.42 M 125.25 M
GLW Corning Inc 15.4766 99.88 B 0.285 1.88 8.05 M 124.65 M
VLO Valero Energy Corp 37.6371 99.49 B 0.6052 1.63 5.39 M 202.89 M
PSX Phillips 66 55.1087 98.7 B 1.2999 2.42 3.45 M 190.37 M
MMM 3M Company 102.34 97.47 B 1.5294 1.52 1.95 M 199.19 M
EQNR Equinor ASA ADR 9.3776 97.33 B 0.0638 0.69 1.93 M 18.12 M
ICE Intercontinental Exchange 47.6839 97.26 B 1.182 2.54 6.4 M 305.01 M
BN Brookfield Corporation 10.7652 95.92 B 0.3403 3.26 4.46 M 48.03 M
USB U.S. Bancorp 29.3215 94.96 B 0.43 1.49 5.61 M 164.53 M
EMR Emerson Electric Company 40.0348 94.95 B 0.3755 0.95 2.46 M 98.53 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 16.943 152.22 M 0.0955 0.57 3.63 K 61.57 K
PNP Pinetree Capital Ltd 8.00 2.00 33.33 3.74 K 29.9 K
IVQ-U Invesque Inc 7.0236 0.878 14.29 196 1.38 K
PGIC Premium Global Income Split Corp 24.9537 2.1649 9.5 200 4.99 K
NOA North American Construction Group Ltd 3.1726 0.2586 8.87 136 K 431.47 K
BCT Briacell Therapeutics Corp 29.7125 2.2285 8.11 133 3.95 K
AETR Aetherion Technologies Inc. 27.30 1.90 7.48 1.53 K 41.69 K
WPRT Westport Fuel Systems Inc 27.30 1.90 7.48 1.53 K 41.69 K
TPX-A Molson Coors Canada Inc 103.485 7.1341 7.4 206 21.32 K
WILD Wildbrain Ltd 6.4871 0.3872 6.35 1.07 M 6.93 M
IFP Interfor Corp 11.5129 0.6761 6.24 378.1 K 4.35 M
KEI Kolibri Global Energy Inc 3.50 0.20 6.06 6.64 K 23.24 K
DSG Descartes Sys 26.69 1.45 5.74 214.49 K 5.72 M
CFP Canfor Corp 14.87 0.80 5.69 521 K 7.75 M
FRX Fennec Pharmaceuticals Inc 3.25 0.17 5.52 3 K 9.75 K
GDL Goodfellow Inc 5.7348 0.2943 5.41 9.9 K 56.77 K
HLF High Liner 12.7739 0.6151 5.06 85.1 K 1.09 M
AIM Aimia Inc 7.0337 0.307 4.56 372.2 K 2.62 M
CMG Computer Modelling Group Ltd 7.0634 0.299 4.42 167.8 K 1.19 M
DLCG Dominion Lending Centres Inc 4.3496 0.1756 4.21 79.1 K 344.05 K
QSP-UN Restaurant Brands International Limited Partnership 41.0718 1.594 4.04 1.5 K 61.61 K
BN Brookfield Corporation 14.0977 0.5252 3.87 2.93 M 41.33 M
SHOP Shopify Inc 3.557 0.132 3.85 709 K 2.52 M
XTD Tdb Split Corp. Class A Shares 4.4635 0.1631 3.79 200 892.7
QSR Restaurant Brands International Inc 41.0397 1.3991 3.53 560.7 K 23.01 M
LGO Largo Resources Ltd 6.10 0.20 3.39 13 K 79.3 K
EFN Element Fleet Management Corp 9.8416 0.3171 3.33 1.29 M 12.7 M
Y Yellow Pages Ltd 13.1744 0.4044 3.17 24.1 K 317.5 K
ELVA Electrovaya Inc 4.90 0.15 3.16 29.8 K 146.02 K
MFC Manulife Fin 12.3176 0.3688 3.09 4.9 M 60.4 M
CAS Cascades Inc 6.8009 0.1966 2.98 98.24 K 668.12 K
CGO Cogeco Inc Sv 37.8413 1.0833 2.95 6.58 K 249.11 K
DR Medical Facilities Corp 10.8256 0.3007 2.86 90.4 K 978.62 K
EMP-A Empire Company Limited 18.7886 0.5195 2.84 500.7 K 9.41 M
GTE Gran Tierra Energy Inc 37.30 1.00 2.75 98.85 K 3.69 M
TPX-B Molson Coors Canada Inc 101.5608 2.6719 2.7 9.41 K 955.99 K
WFC Wall Financial 6.5631 0.1701 2.66 900 5.91 K
ALC Algoma Central 5.7565 0.1488 2.65 8.18 K 47.09 K
AIF Altus Group Ltd 19.6903 0.5078 2.65 94.78 K 1.87 M
SU Suncor Energy Inc 23.992 0.6033 2.58 4.65 M 111.56 M
RUS Russel Metals 13.0046 0.3242 2.56 156.4 K 2.03 M
RBA Rb Global Inc 35.1512 0.8599 2.51 144.95 K 5.1 M
PGIC-PA Premium Global Income Split Corp 8.1529 0.1957 2.46 1.16 K 9.42 K
IFC Intact Financial Corp 72.9288 1.7224 2.42 313.8 K 22.89 M
ATD Alimentation Couche-Tard Inc. 27.1984 0.6295 2.37 4.2 K 114.23 K
TRP-PD TC Energy Corp Pref Series 7 9.9534 0.2297 2.36 7.2 K 71.7 K
CCO Cameco Corp 14.0235 0.3125 2.28 1.03 M 14.42 M
CSW-A Corby Spirit and Wine Limited 11.736 0.2545 2.22 8.65 K 101.49 K
ALA AltaGas Ltd 18.3564 0.3899 2.17 370.71 K 6.8 M
DOO Brp Inc 18.0833 0.3812 2.15 117.6 K 2.13 M
BB Blackberry Ltd 9.13 0.19 2.13 1.28 M 11.69 M
TCS Tecsys Inc J 8.2567 0.1705 2.11 5.2 K 42.93 K
MX Methanex Corp 33.0535 0.6646 2.05 259.37 K 8.57 M
KPT Kp Tissue Inc 6.8557 0.1344 2 8 K 54.85 K
SIA Sienna Senior Living Inc 9.4367 0.184 1.99 241.12 K 2.28 M
CPX-PA Capital Power Corporation Pref A 6.4104 0.1187 1.89 4.95 K 31.73 K
MRU Metro Inc 37.671 0.6975 1.89 546.37 K 20.58 M
MRD Melcor Dev 9.2633 0.1714 1.89 3.28 K 30.35 K
EXE Extendicare Inc 4.8429 0.0886 1.86 292.6 K 1.42 M
ONEX Onex Corp 73.9586 1.348 1.86 227.88 K 16.85 M
WFG West Fraser Timber CO Ltd 35.7859 0.6504 1.85 376.6 K 13.48 M
GIB-A CGI Inc 59.5066 1.0703 1.83 504.52 K 30.02 M
FSZ Fiera Capital Corp 5.6881 0.1014 1.82 28.3 K 161 K
CCA Cogeco Communications Inc 46.5122 0.8058 1.76 229.11 K 10.66 M
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 9.4503 0.161 1.73 5.28 K 49.85 K
TRP-PF TC Energy Corp Pref Series 2 7.4598 0.126 1.72 3.25 K 24.25 K
ACQ Autocanada Inc 18.124 0.3059 1.72 47.1 K 853.64 K
BPO-PR Brookfield Office Cl Aaa R Prf 8.8146 0.1487 1.72 10.87 K 95.81 K
FTS-PG Fortis Inc Pref G 9.28 0.1551 1.7 2.55 K 23.66 K
BCE-PC BCE Inc Pref AC 7.6721 0.1279 1.7 100 767.21
QBR-A Quebecor Inc 14.6051 0.2416 1.68 1.12 K 16.36 K
BN-PX Brookfield Corporation 7.7599 0.1277 1.67 13.1 K 101.67 K
NA-PS National Bank of Canada Pref S 10.7566 0.1762 1.67 3.3 K 35.5 K
BEP-UN Brookfield Renewable Partners L.P 11.4124 0.186 1.66 314.12 K 3.58 M
DRT Dirtt Environmental Solutions Ltd 4.3409 0.0703 1.65 150.56 K 653.55 K
SLF Sun Life Financial Inc 30.5566 0.4903 1.63 1.33 M 40.55 M
PPL-PC Pembina Pipeline Corp Pref C 8.9625 0.1434 1.63 9.19 K 82.37 K
AQN-PD Algonquin Power & Utilities Corp 9.9303 0.1583 1.62 930 9.24 K
GSY Goeasy Ltd 13.1744 0.2092 1.61 22.72 K 299.31 K
NA National Bank of Canada 28.7547 0.4271 1.51 1.19 M 34.2 M
ACO-X ATCO Ltd 29.0635 0.4273 1.49 308.64 K 8.97 M
WSP WSP Global Inc 36.0354 0.529 1.49 162.53 K 5.86 M
BRF-PB Brookfield Renewable Power Preferred Equity Inc Pref B 6.8942 0.1011 1.49 1.93 K 13.27 K
FSV Firstservice Corp 56.73 0.8314 1.49 38.7 K 2.2 M
BRF-PF Brookfield Renewable Power Preferred Equity Inc Pref F 10.4383 0.1524 1.48 4.99 K 52.05 K
MRC Morguard Corp 145.2562 2.0996 1.47 2.88 K 418.34 K
H Hydro One Ltd 17.1346 0.2458 1.46 770.4 K 13.2 M
FFH Fairfax Financial Holdings Ltd 562.4695 7.8834 1.42 28.91 K 16.26 M
CRT-UN CT Real Estate Investment Trust 8.7187 0.1213 1.41 27.6 K 240.64 K
RCH Richelieu Hardware Ltd 21.9421 0.3038 1.4 51.07 K 1.12 M
TWM Tidewater Midstream and Infras Ltd 441.3058 6.087 1.4 1.2 K 529.13 K
PWF-PT Power Financial Corp Pref T 12.3663 0.1685 1.38 3.1 K 38.27 K
PXT Parex Resources Inc 9.6595 0.1295 1.36 362 K 3.5 M
EQB EQB Inc 24.6473 0.3303 1.36 22.6 K 557.03 K
CIGI Colliers International Group Inc 50.4369 0.6755 1.36 45.71 K 2.31 M
QBR-B Quebecor Inc 14.5554 0.1944 1.35 1.01 M 14.7 M
AD-UN Alaris Equity Partners Income Trust 13.04 0.1733 1.35 46.23 K 602.8 K
CHP-UN Choice Properties Real Estate Investment Trust 7.9058 0.105 1.35 113.8 K 899.66 K
T Telus Corp 12.0973 0.1588 1.33 1.86 M 22.54 M
ENB-PFV Enbridge Inc Pref 5 9.2014 0.1201 1.32 7.7 K 70.85 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 4.5427 259.39 B 0.0496 1.1 513 2.33 K
BYDDY BYD Company Limited 11.13 83.6 B 0.37 3.44 11.74 K 130.69 K
MBGAF Mercedes-Benz Group AG 48.9544 44.77 B 0.8632 1.79 70.3 K 3.44 M
BRDCY Bridgestone Corporation 13.9329 33.47 B 0.1123 0.81 32.24 K 449.25 K
GAMI GAMCO Investors Inc 31.055 536.94 M 0.8963 2.97 26.6 K 826.06 K
NTPIF Nam Tai Property Inc. 6.02 262.33 M 0.07 1.18 20.2 K 121.59 K
ACRG American Clean Resources Group Inc. 10.00 98.71 M 1.00 11.11 102 1.02 K
BLSP Blue Sphere Corporation 8.97 216.59 K 0.52 6.15 234.54 K 2.1 M
AXPWQ Axion Power International Inc 7.324 9.6 K 0.884 13.73 4.36 K 31.93 K
CGIP Celadon Group Inc 9.4315 5.66 K 0.3563 3.93 297.95 K 2.81 M
SNLP Syntrol Corp 30.00 4.45 K 1.80 6.38 290 8.7 K
AFIIQ Armstrong Flooring Inc 17.55 2.18 K 1.54 9.62 223.3 K 3.92 M
EMWPF Eros Media World Plc 278.40 1.9 K 10.00 3.73 11.83 K 3.29 M
SIMPQ Simply Inc 177.50 1.55 K 2.50 1.43 70 12.43 K
RTNB root9B Holdings Inc 18.60 610 0.90 5.08 4.33 K 80.48 K
TLSS Transportation and Logistics Systems Inc 20.25 325 2.50 14.08 4 81
RBNW Renewable Energy and Power Inc 7200.00 800.00 12.5 1 7.2 K
SIRC Solar Integrated Roofing Corporation 190.50 4.50 2.42 157 29.91 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 16.50 61.41 M 5.25 46.67 16.59 K 273.77 K
SILV Silver Valley Metals Corp. 6.075 2.565 73.08 6.43 M 39.09 M
FUSE Fuse Cobalt Inc 6.50 2.00 44.44 378 2.46 K
SKRR SKRR Exploration Inc 6.00 1.50 33.33 18 108
KNOX Vault Strategic Mining Corp. 10.00 2.00 25 120 1.2 K
RAGE Renegade Gold Inc. 48.00 6.00 14.29 583 27.98 K
BFM Bedford Metals Corp. 3.5455 0.4091 13.04 3.96 K 14.04 K
ENDR Enduro Metals Corporation 3.50 0.40 12.9 600 2.1 K
ENA Enablence Technologies Inc 10.80 1.20 12.5 375 4.05 K
PLAN Progressive Planet Solutions Inc 49.50 4.50 10 93.5 K 4.63 M
UCU Ucore Rare Metals Inc 3.90 0.35 9.86 840 K 3.28 M
OPW Opawica Explorations Inc 12.00 1.00 9.09 435 5.22 K
NCP Nickel Creek Platinum Corp. 32.00 2.00 6.67 1.48 K 47.23 K
RET-A Reitmans (Canada) Limited 3.8134 0.1387 3.77 18.49 K 70.53 K
© 2026 - CastFwd Corp.