Gainer Valuations for 7 July 2016 from 00:00:00 until 23:59:59

Gainer Valuations for 7 July 2016 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CQP Cheniere Energy Partners LP 15.1682 28.41 B 0.1684 1.12 91.98 K 1.4 M
GSAT Globalstar 18.30 11.11 B 1.20 7.02 311.45 K 5.7 M
SIM Grupo Simec S.A. DE C.V. ADR 6.7929 3.74 B 0.0933 1.39 939 6.38 K
PRK Park National Corp 62.2498 3.26 B 0.3609 0.58 12 K 747 K
REPX Riley Exploration Permian Inc 8.3419 895.04 M 0.374 4.69 353 2.94 K
CTGO Contango Ore Inc 9.05 553.44 M 0.05 0.56 315 2.85 K
VKI Invesco Advantage Muni Income Trust II 7.7425 382.16 M 0.0402 0.52 79.1 K 612.43 K
NBH Neuberger Berman Intermediate Fund Inc 10.166 276.68 M 0.0596 0.59 46.8 K 475.77 K
FRD Friedman Industries Inc 5.3078 270.98 M 0.1347 2.6 1.8 K 9.55 K
ACU Acme United Corp 15.7543 265.45 M 0.2165 1.39 1.4 K 22.06 K
BKTI Bk Technologies Inc 23.1187 261.44 M 2.3808 11.48 3.43 K 79.25 K
ERC Wells Fargo Advantage Multi-Sector 5.0255 243.51 M 0.0317 0.63 51.3 K 257.81 K
ELLO Ellomay Capital Ltd 7.48 239.97 M 0.37 5.2 550 4.11 K
ELMD Electromed Inc 3.92 224.25 M 0.07 1.82 44.9 K 176.01 K
PLX Protalix Biotherapeutics 6.41 207.07 M 0.11 1.75 8.04 K 51.56 K
INTT Intest Corp 3.94 175.2 M 0.12 3.14 604 2.38 K
OPHC Optimumbank Hlds 4.31 114.3 M 0.55 14.63 100 431
CATX Perspective Therapeutics Inc 8.50 97.67 M 0.10 1.19 3.67 K 31.2 K
WYY Widepoint Corp 6.18 62.39 M 0.08 1.31 1.18 K 7.31 K
IBIO Ibio Inc 3400.00 51.03 M 50.00 1.49 35 119 K
GRF Eagle Capital Growth Fund 4.5295 41.43 M 0.102 2.3 500 2.26 K
AGIG AGIG 28.75 36.75 M 2.50 9.52 1.8 K 51.75 K
TOON Kartoon Studios Inc 63.60 31.6 M 3.60 6 217 13.8 K
BCHT Birchtech Corp. 4.70 29.99 M 0.35 8.05 23.9 K 112.33 K
BESS Bimergen Energy Corporation 53.20 27.11 M 9.80 22.58 208 11.07 K
MI Nft Limited Class A Ordinary Share 340.00 20.6 M 5.00 1.49 44 14.96 K
INLX Intellinetics Inc 52.00 17.17 M 2.00 4 56 2.91 K
REED Reed's, Inc. 730.4802 14.82 M 7.204 1 107 78.16 K
CVR Chicago Rivet & Machine Company 21.0655 9.28 M 0.4581 2.22 6 K 126.39 K
TOVX Theriva Biologics Inc 16187.50 7.61 M 175.00 1.09 65 1.05 M
CANF Can-Fite Biopharma Ltd ADR 6749.9941 5.09 M 60.00 0.9 33 222.75 K
OPTT Ocean Power Tech Inc 58.20 3.75 M 8.60 17.34 1.24 M 71.98 M
OGEN Oragenics Inc 12960.00 1.6 M 1800.00 16.13 3 38.88 K
MTNB Matinas Biopharma Hl 41.00 1.21 M 2.50 6.49 1.35 K 55.47 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
RU Rubber 162.90 2.20 1.37 27 4.4 K
DC Class III Milk 15.30 0.16 1.06 520 7.96 K
CC Cocoa 3110.00 30.00 0.97 17.11 K 53.22 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSLA Tesla Inc 14.396 1.49 T 0.10 0.7 54.18 M 779.98 M
MU Micron Technology 11.8985 829.5 B 0.4584 4.01 33.46 M 398.09 M
COST Costco Wholesale 138.3373 472.46 B 6.4985 4.93 6.5 M 898.9 M
INTC Intel Corp 26.70 315.55 B 0.185 0.7 26.12 M 697.39 M
AMAT Applied Materials 21.8076 294.06 B 0.2604 1.21 10.06 M 219.32 M
PANW Palo Alto Networks Inc 20.2716 270.81 B 0.2766 1.38 5.79 M 117.4 M
TXN Texas Instruments 46.9879 270.37 B 0.5401 1.16 6.88 M 323.13 M
NFLX Netflix Inc 9.51 262.6 B 0.05 0.53 99.14 M 942.77 M
PEP Pepsico Inc 79.9663 193.35 B 1.168 1.48 9.91 M 792.69 M
ADI Analog Devices 46.4663 191.24 B 0.4069 0.88 1.38 M 64.22 M
QCOM Qualcomm Inc 40.4257 183.47 B 0.4277 1.07 5.76 M 232.99 M
ISRG Intuitive Surg Inc 75.0333 162.71 B 0.54 0.72 1.72 M 129.05 M
MRVL Marvell Technology Inc 9.0868 139.1 B 0.3069 3.5 4.87 M 44.24 M
IBKR Interactive Brokers 8.6748 132.16 B 0.1868 2.2 2.75 M 23.87 M
STX Seagate Technology 15.6556 116.19 B 0.1385 0.89 7.49 M 117.32 M
WDC Western Digital Cp 31.6376 108.47 B 1.4604 4.84 10.36 M 327.81 M
MAR Marriot International 62.5253 107.42 B 0.4664 0.75 2.92 M 182.48 M
CDNS Cadence Design Systems, Inc. 24.58 92.34 B 0.14 0.57 1.67 M 41.08 M
INTU Intuit Inc 106.2571 90.39 B 0.9021 0.86 1.07 M 114.17 M
FTNT Fortinet Inc 6.42 89.98 B 0.084 1.33 7.87 M 50.53 M
CMCSA Comcast Corporation 24.2606 87.04 B 0.4248 1.78 32.84 M 796.78 M
NTES Netease Inc ADR 31.621 83.01 B 0.3893 1.25 5.87 M 185.74 M
MELI MercadoLibre Inc 142.3389 77.7 B 3.2268 2.32 279.64 K 39.8 M
MPWR Monolithic Power Sys 62.2313 67.69 B 0.8399 1.37 249.4 K 15.52 M
NXPI Nxp Semiconductors 67.6044 64.63 B 0.3713 0.55 3.73 M 252.48 M
FAST Fastenal Company 8.6484 62.61 B 0.0735 0.86 10.21 M 88.28 M
GRMN Garmin Ltd 32.9719 56.23 B 0.4413 1.36 859.1 K 28.33 M
ADSK Autodesk Inc 53.53 55.04 B 0.57 1.08 1.14 M 61.23 M
LITE Lumentum Hld 23.86 54.06 B 0.56 2.4 351.44 K 8.39 M
MSTR Strategy 17.384 53.16 B 0.094 0.54 750.5 K 13.05 M
CCEP Coca-Cola Europacific Partners Plc 27.3002 51.56 B 0.6061 2.27 6.33 M 172.72 M
PYPL PayPal Holdings 36.1269 49.88 B 0.388 1.09 7.33 M 264.69 M
FITB Fifth Third Bancorp 12.0355 49.12 B 0.1278 1.07 4.66 M 56.03 M
WDAY Workday Inc 73.79 45.84 B 1.19 1.64 1.05 M 77.84 M
COHR Coherent Inc 18.47 44.35 B 0.16 0.87 209.8 K 3.88 M
UAL United Airlines Holdings Inc 40.09 39.11 B 0.78 1.98 4.61 M 184.67 M
TTWO Take-Two Interactive Software 39.23 38.78 B 0.63 1.63 1.08 M 42.33 M
NBIS Nebius Group N.V. 21.68 38.45 B 0.12 0.56 1.95 M 42.33 M
TER Teradyne Inc 18.373 38.41 B 0.1136 0.62 1.2 M 22.08 M
JD Jd.com Inc ADR 18.707 38.33 B 0.1728 0.93 6.78 M 126.76 M
NTAP Netapp Inc 18.6283 34.58 B 0.2568 1.4 1.94 M 36.2 M
ESLT Elbit Systems Ltd 82.4423 33.84 B 1.1382 1.4 82.4 K 6.79 M
MCHP Microchip Technology 20.969 33.39 B 0.3786 1.84 3.92 M 82.11 M
STLD Steel Dynamics Inc 21.2428 32.36 B 0.2549 1.21 3.74 M 79.35 M
HBAN Huntington Bcshs 5.6757 32.08 B 0.0397 0.7 11.96 M 67.91 M
EXPE Expedia Group Inc 102.4231 30.75 B 1.3044 1.29 1.24 M 127.01 M
BIDU Baidu Inc ADR 163.42 27.58 B 1.86 1.15 2.01 M 329.11 M
FWONK Liberty Media F1 Series K 18.4115 27.5 B 0.2417 1.33 119.9 K 2.21 M
VRSN Verisign Inc 82.3722 27.43 B 0.4148 0.51 682.89 K 56.25 M
ON On Semiconductor 8.72 26.9 B 0.25 2.95 5.53 M 48.18 M
FWONA Liberty Media F1 Series A 18.4961 26.18 B 0.1832 1 102.82 K 1.9 M
INSM Insmed Inc 10.42 25.47 B 0.07 0.68 322.93 K 3.36 M
INCY Incyte Corp 83.53 24.85 B 1.05 1.27 699.36 K 58.42 M
AXON Axon Enterprise Inc 25.77 24.69 B 0.72 2.87 994.9 K 25.64 M
PFG Principal Financial Group Inc 27.9455 24.51 B 0.2017 0.73 1.16 M 32.54 M
EXPD Expeditors Intl 43.7834 24.48 B 0.2577 0.59 854.5 K 37.41 M
RGLD Royal Gold Inc 70.913 23.88 B 0.9919 1.42 1.77 M 125.53 M
LPLA Lpl Financial Hld 20.1373 23.79 B 0.8177 4.23 1.36 M 27.41 M
VNOM Viper Energy LP 10.4642 20.99 B 0.254 2.49 44.81 K 468.92 K
ALNY Alnylam Pharmaceuticals 61.52 20.98 B 1.09 1.8 634.1 K 39.01 M
JBHT J B Hunt Transport 75.2983 20.91 B 0.685 0.92 889.41 K 66.97 M
SBAC SBA Communications 101.4844 19.88 B 0.8899 0.88 1.53 M 155.21 M
WWD Woodward Inc 53.7269 19.66 B 0.3571 0.67 144.84 K 7.78 M
SWKS Skyworks Solutions 49.2724 19.48 B 1.3999 2.92 2.86 M 140.95 M
EWBC East West Bancorp 26.5537 17.95 B 0.7298 2.83 1.73 M 46.04 M
MTSI Macom Technology S 32.25 17.57 B 0.51 1.61 272.24 K 8.78 M
HST Host Marriott Financial Trust 11.1968 17.56 B 0.1024 0.92 8.27 M 92.57 M
TSEM Tower Semiconductor 12.09 17.29 B 0.16 1.34 137.9 K 1.67 M
NBIX Neurocrine Bioscienc 48.05 17.09 B 0.26 0.54 721.39 K 34.66 M
LSCC Lattice Semicond 5.41 16.2 B 0.09 1.69 720.55 K 3.9 M
LAMR Lamar Advertis A 42.1356 16.12 B 0.2589 0.62 582.5 K 24.54 M
NWS News Cp Cl B 10.511 15.77 B 0.0937 0.9 984.59 K 10.35 M
CHTR Charter Communications 234.87 15.75 B 2.09 0.9 1.16 M 273.39 M
PNFP Pinnacle Finl Ptnrs 43.526 15.55 B 0.4856 1.13 144.61 K 6.29 M
LECO Lincoln Elec Hld 49.3743 15.4 B 0.3719 0.76 298.5 K 14.74 M
CG The Carlyle Group 10.1187 15.08 B 0.1906 1.92 356.78 K 3.61 M
NWSA News Cp Cl A 10.1032 14.29 B 0.1156 1.16 2.3 M 23.2 M
LULU Lululemon Athletica 75.20 13.03 B 0.79 1.06 1.44 M 108.15 M
SEIC Sei Investments Company 43.0219 12.87 B 0.3821 0.9 412.09 K 17.73 M
CSGP Costar Group Inc 21.699 12.57 B 0.116 0.54 695.47 K 15.09 M
ALGN Align Technology 81.89 12.28 B 0.64 0.79 780.62 K 63.92 M
HALO Halozyme Therapeutic 9.11 11.68 B 0.23 2.59 982.05 K 8.95 M
TECH Bio-Techne Cp 27.0347 11.44 B 0.5211 1.97 1.11 M 30.08 M
BMRN Biomarin Pharmaceuticals 88.16 11.08 B 7.35 9.1 6.73 M 593.51 M
UHAL A M E R C O 36.8472 11.03 B 0.5608 1.55 569 K 20.97 M
SIRI Sirius XM Holdings 32.6055 10.99 B 0.3236 1 8.63 M 281.36 M
SMTC Semtech Corp 23.38 10.87 B 0.29 1.26 164.16 K 3.84 M
WTFC Wintrust Financial Corp 43.2105 10.45 B 0.3194 0.74 283.45 K 12.25 M
PODD Insulet Corp 31.14 10.39 B 0.31 1.01 311.95 K 9.71 M
UMBF Ump Financial Corp 44.7207 10.38 B 0.3221 0.73 330.1 K 14.76 M
SSB South State Cp 53.9519 10.25 B 0.424 0.79 97.5 K 5.26 M
VSAT Viasat Inc 71.02 10.24 B 0.62 0.88 129.78 K 9.22 M
BRKR Bruker Corp 22.541 10.14 B 0.452 2.05 1.55 M 34.83 M
BPOP Popular Inc 21.9221 9.91 B 0.4208 1.96 339.8 K 7.45 M
TGTX Tg Therapeuticscmn 6.11 9.7 B 0.09 1.5 304.7 K 1.86 M
ZION Zions Bancorp 18.5024 9.67 B 0.3183 1.75 4.74 M 87.73 M
ONB Old National Bncp 9.0108 9.59 B 0.0516 0.58 807.9 K 7.28 M
AAL American Airlines Group 28.2541 9.38 B 1.0091 3.7 11.78 M 332.83 M
AEIS Advanced Energy 36.9836 8.88 B 0.3823 1.04 131.4 K 4.86 M
STRL Sterling Constructio 5.37 8.87 B 0.23 4.47 78.34 K 420.7 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 21.2138 1.95 T 0.129 0.61 5.33 M 113.02 M
JPM JP Morgan Chase & Company 47.0303 908.43 B 0.3028 0.65 13.77 M 647.67 M
V Visa Inc 69.5822 789.94 B 0.4202 0.61 8.81 M 612.79 M
MA Mastercard Inc 83.0715 571.33 B 0.9272 1.13 4.71 M 391.04 M
BAC Bank of America Corporation 10.4641 348.81 B 0.1206 1.17 101.1 M 1.06 B
MS Morgan Stanley 19.3635 292.81 B 0.407 2.15 13.43 M 260.03 M
RTX Raytheon Technologies 51.5544 264.91 B 0.2983 0.58 4.85 M 249.99 M
BABA Alibaba Group Holding ADR 77.0224 262.16 B 0.6892 0.9 6.82 M 525.23 M
BML-PG Bank of America Corporation 12.5601 261.95 B 0.0822 0.66 16.88 K 212.03 K
GS Goldman Sachs Group 120.1675 261.39 B 1.1608 0.98 2.58 M 309.83 M
TM Toyota Motor Corp Ltd 80.3248 254.63 B 0.6469 0.81 423.27 K 34 M
ANET Arista Networks Inc 4.125 235.21 B 0.0856 2.12 9.4 M 38.78 M
AXP American Express Company 52.2646 217.47 B 0.2883 0.55 5.08 M 265.37 M
DIS Walt Disney Company 91.367 205.68 B 0.622 0.69 5.15 M 470.17 M
C Citigroup Inc 30.6084 201.88 B 0.1705 0.56 24.59 M 752.52 M
ABT Abbott Laboratories 34.2942 191.4 B 0.4394 1.3 17.62 M 604.41 M
UNP Union Pacific Corp 70.9585 172.38 B 0.4756 0.67 4.8 M 340.51 M
SCHW The Charles Schwab Corp 22.2362 160.36 B 0.5194 2.39 16.16 M 359.32 M
BX Blackstone Inc 14.6022 154.27 B 0.2807 1.96 6.72 M 98.11 M
ETN Eaton Corp 47.3547 139.59 B 0.52 1.11 2.69 M 127.37 M
HDB Hdfc Bank Ltd ADR 13.7603 132.77 B 0.129 0.95 2.02 M 27.82 M
COF Capital One Financial Corp 52.0846 119.45 B 0.5134 1 4.64 M 241.93 M
HCA Hca Holdings Inc 71.4602 105.47 B 0.7611 1.08 2.22 M 158.29 M
GLW Corning Inc 15.8377 99.88 B 0.2404 1.54 7.3 M 115.66 M
EMR Emerson Electric Company 40.9737 94.95 B 0.5477 1.35 4.18 M 171.18 M
KKR KKR & Co. LP 10.2304 90.6 B 0.0762 0.75 3.12 M 31.88 M
RCL Royal Caribbean Cruises Ltd 59.7284 90.13 B 0.3487 0.59 1.85 M 110.66 M
PWR Quanta Services 23.2944 89.12 B 0.1969 0.85 2.17 M 50.65 M
MCO Moody's Corp 85.882 88.12 B 1.1484 1.36 966.91 K 83.04 M
TT Trane Technologies Plc 42.8473 87.94 B 0.3055 0.72 1.8 M 77.01 M
SHW Sherwin-Williams Company 92.0926 86.47 B 0.7042 0.77 2.21 M 203.7 M
HLT Hilton Inc 44.8382 84.41 B 0.5301 1.2 2.34 M 105.03 M
ITW Illinois Tool Works Inc 84.1771 81.49 B 0.596 0.71 1.64 M 138.2 M
USB-PH U.S. Bancorp 18.5721 77.52 B 0.122 0.66 30.79 K 571.78 K
GM General Motors Company 23.6487 76.11 B 0.2798 1.2 10.84 M 256.41 M
ASX Ase Industrial Holding Co. Ltd ADR 3.3465 75.85 B 0.031 0.93 519.6 K 1.74 M
FDX Fedex Corp 130.7397 74.67 B 0.9853 0.76 1.51 M 197.55 M
APO Apollo Global Management Llc C 10.0734 72.18 B 0.168 1.7 418.7 K 4.22 M
AON AON Plc 99.4926 71.24 B 0.7854 0.8 1.03 M 102.24 M
KMI Kinder Morgan 11.1872 68.1 B 0.0668 0.6 12.95 M 144.84 M
MS-PA Morgan Stanley 15.6933 67.91 B 0.1258 0.81 122.6 K 1.92 M
GWW W.W. Grainger 194.1267 67.77 B 1.6705 0.87 537.2 K 104.28 M
GS-PD The Goldman Sachs Group Inc 12.5053 67.49 B 0.0718 0.58 1.5 M 18.78 M
TAK Takeda Pharmaceutical Co. Ltd ADR 13.673 67.16 B 0.1318 0.97 47.6 K 650.83 K
ET Energy Transfer LP 6.794 65.73 B 0.08 1.19 13.82 M 93.87 M
URI United Rentals 62.5943 65.36 B 0.9395 1.52 1.97 M 123.39 M
CMI Cummins Inc 86.2072 64.22 B 0.5037 0.59 937.6 K 80.83 M
DAL Delta Air Lines Inc 32.2742 60.4 B 0.701 2.22 8.78 M 283.23 M
TEL TE Connectivity Ltd 47.9747 59.52 B 0.7652 1.62 1.49 M 71.52 M
TFC Truist Financial Corp 23.1944 59.18 B 0.2068 0.9 3.76 M 87.3 M
BDX Becton Dickinson and Company 114.4882 58.63 B 0.7272 0.64 1.12 M 128.21 M
MPLX Mplx LP 13.3494 57.54 B 0.3896 3.01 1.02 M 13.55 M
NUE Nucor Corp 41.558 56.55 B 0.3469 0.84 3.4 M 141.25 M
AME Amtek Inc 42.5012 54.63 B 0.3935 0.93 1.7 M 72.21 M
XYZ Block, Inc 9.08 51.67 B 0.08 0.89 2.74 M 24.88 M
F Ford Motor Company 7.615 50 B 0.1075 1.43 33.47 M 254.9 M
VEEV Veeva Systems Inc 36.57 49.18 B 1.69 4.85 3.47 M 126.72 M
MSCI MSCI Inc 70.5103 47 B 0.746 1.07 644.4 K 45.44 M
CTA-PA E. I. du Pont de Nemours and Company 57.0586 46.87 B 1.3167 2.36 2.9 K 165.47 K
ARES Ares Management LP 9.8592 46.31 B 0.3805 4.01 62.4 K 615.21 K
IQV Iqvia Holdings Inc 68.99 45.95 B 0.68 1 1.31 M 90.46 M
AMP Ameriprise Financial Services 71.9336 44.99 B 0.6126 0.86 1.15 M 82.77 M
SKYD Skydance Corporation 44.9654 43.87 B 0.8174 1.85 3.4 M 152.92 M
WDS Woodside Energy Group Ltd 14.1341 42 B 0.1243 0.89 25.55 K 361.06 K
CCL Carnival Corp 38.5908 41.43 B 0.5637 1.48 4.95 M 191.16 M
AIG American International Group 40.5783 41.28 B 0.4385 1.09 7.62 M 309.32 M
LYV Live Nation Entertainment 23.41 41.15 B 0.22 0.95 684.14 K 16.02 M
EL Estee Lauder Companies 80.8406 41 B 0.4592 0.57 1.11 M 89.88 M
FIX Comfort Systems USA 30.7159 39.18 B 0.376 1.24 160.42 K 4.93 M
CIEN Ciena Corp 18.37 38.19 B 0.28 1.55 2.33 M 42.74 M
TKO Tko Group Holdings Inc Cl A 17.0865 36.02 B 0.2405 1.43 433.2 K 7.4 M
UI Ubiquiti Networks 35.3341 35.87 B 0.2512 0.72 747.57 K 26.41 M
HSY Hershey Foods Corp 87.2549 34.87 B 0.5947 0.69 2.01 M 175.2 M
P Everpure, Inc. 11.12 34.27 B 0.29 2.68 906.82 K 10.08 M
RJF Raymond James Financial 28.2793 32.23 B 0.6125 2.21 1.75 M 49.45 M
MTB M&T Bank Corp 86.4627 32.01 B 0.5906 0.69 625.94 K 54.12 M
EME Emcor Group 47.7867 28.58 B 1.0192 2.18 431.7 K 20.63 M
DOV Dover Corp 49.0865 28.33 B 1.0713 2.23 3.42 M 167.85 M
CLS Celestica Inc 9.14 28.11 B 0.11 1.22 254.44 K 2.33 M
CFG Citizens Financial Group Inc/Ri 13.362 27.29 B 0.2959 2.26 8.14 M 108.77 M
AER Aercap Holdings N.V. 32.3664 26.64 B 0.2842 0.89 1.85 M 60.01 M
TPR Tapestry Inc 30.9373 26.1 B 0.4194 1.37 2.65 M 81.86 M
JBL Jabil Inc. 16.9426 26.01 B 0.1025 0.61 2.18 M 36.93 M
DRI Darden Restaurants 47.3633 26 B 0.3128 0.66 2.17 M 102.99 M
PHM Pultegroup 17.8182 25.88 B 0.2766 1.58 4.78 M 85.12 M
HPQ HP Inc 9.2684 25.48 B 0.1803 1.98 13.63 M 126.29 M
ATI Allegheny Technologies Inc 13.0417 25.11 B 0.3882 3.07 2.53 M 33.02 M
RF Regions Financial Corp 5.7927 24.59 B 0.0421 0.73 21.55 M 124.86 M
OMC Omnicom Group Inc 58.7775 24.28 B 0.6355 1.09 1.88 M 110.49 M
SYF Synchrony Financial 20.5953 23.99 B 0.5619 2.8 14.37 M 296 M
MKL Markel Corp 932.30 23.86 B 5.33 0.57 32.07 K 29.9 M
RL Ralph Lauren Corp 75.704 23.74 B 1.32 1.77 1.03 M 77.89 M
LUV Southwest Airlines Company 35.4231 22.66 B 0.6401 1.84 3.77 M 133.7 M
KEY Keycorp 7.2865 22.61 B 0.0933 1.3 14.51 M 105.75 M
THC Tenet Healthcare Corp 28.00 22.55 B 0.15 0.54 1.47 M 41.05 M
LEN Lennar Corp 37.4911 21.79 B 0.3711 1 2.57 M 96.2 M
LEN-B Lennar Corporation 31.9309 21.34 B 0.1999 0.63 22.22 K 709.5 K
SNA Snap-On Inc 124.0881 19.28 B 0.7181 0.58 375.9 K 46.64 M
LYB Lyondellbasell Industries NV 42.6529 19.23 B 0.8071 1.93 3.48 M 148.44 M
TPL Texas Pacific Land Trust 16.5039 18.79 B 0.1033 0.63 70.2 K 1.16 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PNC-B Postmedia Network Canada Corp 4.50 2.25 100 620.03 K 2.79 M
PNC-A Postmedia Network Canada Corp 6.00 3.00 100 367 2.2 K
PNP Pinetree Capital Ltd 8.00 2.00 33.33 28.06 K 224.47 K
POU Paramount Resources Ltd 4.6513 0.3644 8.5 4.45 M 20.7 M
LGO Largo Resources Ltd 4.80 0.30 6.67 5.8 K 27.84 K
OLY Olympia Financial Group Inc 11.0893 0.6664 6.39 2.1 K 23.29 K
RCH Richelieu Hardware Ltd 24.7474 1.4741 6.33 72.98 K 1.81 M
PGIC Premium Global Income Split Corp 19.9402 1.1395 6.06 69 1.38 K
PBH Premium Brands Holdings Corp 43.8964 2.3573 5.67 427.25 K 18.75 M
ADN Acadian Timber Corp 9.075 0.3668 4.21 24.16 K 219.25 K
TCS Tecsys Inc J 8.526 0.3141 3.82 22.2 K 189.28 K
CAE Cae Inc 15.2242 0.5201 3.54 404.89 K 6.16 M
BU Burcon Nutrascience Corp 39.3714 1.3234 3.48 8.03 K 316.31 K
SWP Swiss Water Decaffeinated Coffee Inc 7.2136 0.2355 3.37 6.4 K 46.17 K
TOT Total Energy Services Inc 10.7891 0.3379 3.23 44.91 K 484.55 K
QBR-A Quebecor Inc 15.2157 0.476 3.23 44.86 K 682.64 K
TRZ Transat At Inc 7.05 0.22 3.22 31.64 K 223.03 K
CIU-PC CU Inc Pref C 8.2413 0.255 3.19 1.3 K 10.71 K
WFC Wall Financial 7.11 0.216 3.13 200 1.42 K
BPO-PY Brookfield Office Properties Inc Pref Y 4.4567 0.1272 2.94 5.1 K 22.73 K
LNR Linamar Corp 39.3723 1.1083 2.9 251.6 K 9.91 M
AIF Altus Group Ltd 18.6616 0.52 2.87 69.24 K 1.29 M
BHC Bausch Health Companies Inc 30.62 0.80 2.68 1.35 M 41.47 M
ENB-PFC Enbridge Inc Pref 11 9.0783 0.2369 2.68 20.88 K 189.51 K
GUD Knight Therapeutics Inc 8.28 0.20 2.48 98.4 K 814.75 K
AOV Amotiv Limited 8.28 0.20 2.48 98.36 K 814.44 K
IFP Interfor Corp 10.9682 0.2535 2.37 431.2 K 4.73 M
GBT Bmtc Group Inc 10.4258 0.2361 2.32 2 K 20.85 K
NOA North American Construction Group Ltd 3.233 0.0693 2.19 37.4 K 120.91 K
EFN Element Fleet Management Corp 8.708 0.178 2.09 1.47 M 12.82 M
MRE Martinrea International Inc 6.6427 0.1356 2.08 101.7 K 675.54 K
BBD-B Bombardier Inc Series B 49.50 1.00 2.06 224.84 K 11.13 M
AAV Advantage Oil & Gas Ltd 7.54 0.15 2.03 1.4 M 10.56 M
ENB-PFE Enbridge Inc Pref 13 10.2193 0.198 1.98 14.44 K 147.57 K
CU-PG Canadian Utilities Ltd Pref G 12.5763 0.2434 1.97 10.11 K 127.18 K
SII Sprott Inc 18.4953 0.3556 1.96 19.34 K 357.7 K
EMA-PA Emera Inc Pref A 9.0817 0.1743 1.96 6.7 K 60.85 K
WILD Wildbrain Ltd 6.7153 0.1164 1.76 233.9 K 1.57 M
MFC-PN Manulife Financial Corp Pref N 11.3172 0.1937 1.74 8.77 K 99.2 K
CU-PF Canadian Utilities Ltd Pref F 12.587 0.2147 1.74 9.7 K 122.09 K
ENB-PFA Enbridge Inc Pref 9 9.1341 0.1517 1.69 6.47 K 59.06 K
TRP-PC TC Energy Corp Pref Series 5 7.902 0.1282 1.65 7.11 K 56.15 K
PXT Parex Resources Inc 9.2061 0.144 1.59 384 K 3.54 M
CU-PE Canadian Util Bb Cum Red Sec Prf 13.72 0.2073 1.53 10.95 K 150.23 K
TF Timbercreek Financial Corp 3.7826 0.0571 1.53 31.3 K 118.4 K
BCE-PM BCE Inc Pref M 8.9459 0.1301 1.48 38.92 K 348.14 K
CU-PD Canadian Uti Aa Cum Red Sec Prf 13.6905 0.196 1.45 12.5 K 171.13 K
CLS Celestica Inc Sv 11.89 0.17 1.45 162.8 K 1.94 M
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 6.278 0.0893 1.44 1 K 6.28 K
NPI-PB Northland Power Inc Pref B 6.7611 0.0949 1.42 500 3.38 K
BBD-A Bombardier Inc 54.00 0.75 1.41 100.68 K 5.44 M
BIR Birchcliff Energy Ltd 5.0479 0.0699 1.4 2.4 M 12.1 M
TRP-PA TC Energy Corp Pref Series 1 8.1449 0.1116 1.39 10.81 K 88.07 K
ENB-PFG Enbridge Inc Pref 15 9.826 0.1345 1.39 66.3 K 651.49 K
BBD-PC Bombardier Inc Pref C 6.8998 0.0943 1.39 18.07 K 124.66 K
III Imperial Metals Corp 6.84 0.09 1.33 26.38 K 180.46 K
ADEN Adentra Inc 13.4839 0.1767 1.33 71.8 K 968.14 K
MRT-UN Morguard Real Estate Investment Trust 8.3292 0.1088 1.32 26.64 K 221.87 K
PDV-PA Prime Dividend Corp Pref A 5.6038 0.0718 1.3 566 3.17 K
TWC Twc Enterprises Ltd 8.6129 0.1091 1.28 300 2.58 K
ENB-PY Enbridge Inc Pref 3 7.8503 0.0988 1.27 94.17 K 739.25 K
PWF-PA Power Financial Corp Pref A 6.54 0.0817 1.27 562 3.68 K
PEY Peyto Exploration and Dvlpmnt Corp 8.5663 0.1066 1.26 879.1 K 7.53 M
SIA Sienna Senior Living Inc 9.5235 0.1146 1.22 124.74 K 1.19 M
BN-PN Brookfield Corporation 12.1696 0.1425 1.18 7.28 K 88.61 K
ENB-PJ Enbridge Inc Pref 7 7.9291 0.0925 1.18 9.64 K 76.4 K
MFC-PL Manulife Financial Corp Pref L 10.4186 0.1205 1.17 2.81 K 29.29 K
FTS-PJ Fortis Srs J Cum Red First Prf 13.598 0.1571 1.17 1.7 K 23.12 K
BBD-PD Bombardier Inc Pref D 4.0751 0.0455 1.13 1.5 K 6.11 K
BN-PM Brookfield Corporation 12.1878 0.1314 1.09 5.49 K 66.85 K
TRP-PD TC Energy Corp Pref Series 7 9.7714 0.1024 1.06 3.63 K 35.52 K
PWF-PR Power Fin 5.50% R Non Cum Prf 14.3995 0.15 1.05 6.89 K 99.17 K
CORS Corus Entertainment Holdings Inc. 3968.6753 40.854 1.04 397 1.58 M
CJR-B Corus Entertainment Inc 7.9273 0.0816 1.04 198.7 K 1.58 M
BCE-PA BCE Inc Pref AA 7.6676 0.0772 1.02 510 3.91 K
DSG Descartes Sys 24.48 0.24 0.99 59.98 K 1.47 M
APR-UN Automotive Properties Real Estate Investment Trust 5.2061 0.0505 0.98 3.93 K 20.47 K
NA-PS National Bank of Canada Pref S 10.5684 0.1013 0.97 4.41 K 46.62 K
POW-PB Power Corporation of Canada Pref B 14.3386 0.1366 0.96 2.71 K 38.93 K
FURY Fury Gold Mines Ltd 3.20 0.03 0.95 218 K 697.59 K
RUS Russel Metals 13.7284 0.1274 0.94 70.3 K 965.11 K
NPI-PA Northland Power Inc Pref A 8.7772 0.0795 0.91 270 2.37 K
IFC-PA Intact Financ 1 Cl A Non Cum Prf 8.2945 0.075 0.91 2.2 K 18.25 K
KXS Kinaxis Inc 51.53 0.46 0.9 14.4 K 742.03 K
RCI-A Rogers Communications Inc 39.7635 0.3543 0.9 938 37.3 K
XTD-PA TDb Split Corp Pref A 5.9941 0.0529 0.89 300 1.8 K
MFC-PM Manulife Financial Corp Pref M 11.1875 0.0985 0.89 1.72 K 19.24 K
ELF E-L Financial 4.3132 0.0378 0.88 416 1.79 K
FM First Quantum Minerals Ltd 9.0603 0.0787 0.88 7.99 M 72.43 M
LUG Lundin Gold Inc 4.9526 0.0425 0.87 351.8 K 1.74 M
PWF-PH Power Financial Corp Pref H 14.3579 0.1232 0.87 6.7 K 96.2 K
EXE Extendicare Inc 4.6544 0.0391 0.85 233.7 K 1.09 M
SLF-PH Sun Lif Non Cum Rst Cl A 10R Prf 10.6145 0.0883 0.84 23.89 K 253.53 K
BPF-UN Boston Pizza Royalties Income Fund 9.9152 0.0809 0.82 40.14 K 398.03 K
FTS-PK Fortis Inc Pref K 9.8451 0.0799 0.82 5.53 K 54.39 K
BPO-PA Brookfield Office Properties Inc Pref A 8.5005 0.0684 0.81 1.73 K 14.66 K
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 7.9627 0.0631 0.8 2.69 K 21.42 K
POW-PG Power Co 5.6 % G Non Cum Fir Prf 14.6586 0.113 0.78 4.9 K 71.83 K
RBA Rb Global Inc 36.2487 0.2703 0.75 57.71 K 2.09 M
BPO-PP Brookfield Offi Pro Cl Aaa P Prf 7.3045 0.0537 0.74 4.1 K 29.95 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 4.5245 251.94 B 0.0935 2.11 332 K 1.5 M
BYDDY BYD Company Limited 11.96 86.16 B 0.316 2.71 60.02 K 717.86 K
LUGDF Lundin Gold Inc 4.3642 16.83 B 0.0389 0.9 108.5 K 473.52 K
HOS Hornbeck Offshore Services, Inc 7.11 1.74 B 0.14 2.01 1.7 M 12.08 M
HIPH American Premium Water Corporation 195.00 28.08 M 45.00 30 36 7.02 K
CGAC Code Green Apparel Corp 7.00 1.09 M 0.50 7.69 12 84
TGHI Touchpoint Group Holdings Inc 124.32 344.25 K 4.395 3.66 426 52.96 K
DSGT DSG Global Inc 1560.00 164.82 K 320.00 25.81 3.6 K 5.62 M
ZVOI Zovio Inc 7.24 137.92 K 0.08 1.12 56.19 K 406.8 K
LOTE Lot78 Inc 6.3806 17.28 K 2.6677 71.85 13.61 K 86.83 K
PQEFF Petroteq Energy Inc 4.155 8.92 K 0.258 6.62 1.34 M 5.58 M
WTRV White River Energy Corp. 80.75 6.2 K 5.7095 7.61 359 28.99 K
STTO SITO Mobile Ltd. 4.50 5.13 K 0.59 15.09 122.9 K 553.04 K
SNLP Syntrol Corp 25.50 4.45 K 0.60 2.41 348 8.87 K
EMWPF Eros Media World Plc 327.60 1.9 K 15.60 5 11.87 K 3.89 M
ABILF Ability Inc 40.90 797 2.10 5.41 70.19 K 2.87 M
RTNB root9B Holdings Inc 16.05 610 0.15 0.94 1.31 K 21.01 K
SYNE Synthesis Energy Systems Inc 69.76 157 0.64 0.93 1.04 K 72.27 K
RBNW Renewable Energy and Power Inc 2800.0007 400.0007 16.67 1 2.8 K
HMNY Helios and Matheson Analytics Inc 2075.00 100.00 5.06 202 419.15 K
TREVQ Trevali Mining Corporation 4.819 0.209 4.53 13.73 K 66.17 K
SIRC Solar Integrated Roofing Corporation 192.00 3.00 1.59 294 56.45 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 19.50 61.41 M 2.25 13.04 4.15 K 80.96 K
SAG Sterling Metals Corp 24.00 6.09 M 1.00 4.35 978 23.47 K
FCI First Canadian Graphite Inc. 6.00 2.00 50 5.92 K 35.49 K
IFR International Frontier Resources Corporation 3.9429 0.8572 27.78 23.59 K 93.03 K
INTR Intrepid Metals Corp. 12.00 2.00 20 50 600
PLAN Progressive Planet Solutions Inc 40.50 4.50 12.5 10 K 405 K
DIG-H District Mines Ltd 3.60 0.30 9.09 1.25 K 4.5 K
KGS Kingman Minerals Ltd 7.00 0.50 7.69 880 6.16 K
CDB Cordoba Minerals Corp 14.45 0.85 6.25 45.96 K 664.11 K
CTA Centaurus Energy Inc 100.00 5.00 5.26 886 88.6 K
PE Pure Energy Minerals Limited 4.14 0.18 4.55 36.18 K 149.8 K
WEX Western Exploration Inc 175.00 7.50 4.48 6 1.05 K
AUMB 1911 Gold Corporation 5.56 0.21 3.93 493.79 K 2.75 M
BLDS Badlands Resources Inc. 3.20 0.10 3.23 2.9 K 9.28 K
NEXG NeXGold Mining Corp 7.68 0.24 3.23 11.92 K 91.52 K
RTM RT Minerals Corp 18.00 0.50 2.86 57 1.03 K
PGX Prosper Gold Corp 3.60 0.10 2.86 3.86 K 13.9 K
SRC Stakeholder Gold Corp 3.12 0.08 2.63 63 196.56
KTN Kootenay Silver Inc 4.20 0.10 2.44 41.67 K 175.01 K
GRZ Gold Reserve Inc 4.0912 0.0614 1.52 29.85 K 122.12 K
CAMB Cambria Gold Mines Inc. 59.50 0.50 0.85 28.7 K 1.71 M
MPH Medicure Inc 6.55 0.05 0.77 7.7 K 50.44 K
© 2026 - CastFwd Corp.