Gainer Valuations for 11 July 2016 from 00:00:00 until 23:59:59

Gainer Valuations for 11 July 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 24.7523 58.31 B 0.1728 0.7 119.2 K 2.95 M
CBOE CBOE Global Markets Inc 59.7337 36.81 B 0.3337 0.56 303 K 18.1 M
GSAT Globalstar 19.20 11.11 B 0.45 2.4 312.89 K 6.01 M
SIM Grupo Simec S.A. DE C.V. ADR 6.9889 3.74 B 0.1026 1.49 3 K 20.96 K
SEB Seaboard Corporation 2838.2117 3.62 B 16.3735 0.58 300 851.46 K
NHC National Healthcare Corp 50.2072 3.29 B 0.6611 1.33 46.8 K 2.35 M
PRK Park National Corp 64.2695 3.26 B 0.9439 1.49 21.1 K 1.36 M
NG Novagold Resources Inc 7.27 3.02 B 0.15 2.11 2.02 M 14.72 M
CET Central Securities Corp 12.0968 1.68 B 0.0849 0.71 20.9 K 252.82 K
ESBA Empire State Realty Op LP 15.9228 1.46 B 0.1562 0.99 16.7 K 265.91 K
TMP Tompkinstrustco 48.5748 1.45 B 0.2585 0.54 39.5 K 1.92 M
OGCP Empire State Realty Op LP Se 15.8415 1.42 B 0.2866 1.84 3.87 K 61.31 K
FISK Empire State Realty Op LP Se 15.7852 1.41 B 0.2128 1.37 13.71 K 216.48 K
REPX Riley Exploration Permian Inc 8.6099 895.04 M 0.4555 5.59 855 7.36 K
GAU Galiano Gold Inc 4.31 701.07 M 0.07 1.65 515.6 K 2.22 M
BHB Bar Harbor Bankshares 16.826 698.47 M 0.3343 2.03 14.1 K 237.25 K
GORO Gold Resource Corp 4.5561 573 M 0.4095 9.88 2.17 M 9.87 M
SENS Senseonics Holdings 75.60 518.17 M 2.20 3 2.85 K 215.84 K
RLGT Radiant Logistics 3.16 429.39 M 0.18 6.04 151.63 K 479.17 K
CMCL Caledonia Mining Cp 3.8716 423.82 M 0.1713 4.63 8.24 K 31.89 K
GENC Gencor Industries IN 10.20 251.53 M 0.20 2 264.42 K 2.7 M
ELMD Electromed Inc 4.13 224.25 M 0.06 1.47 90.4 K 373.35 K
ESP Espey Mfg. & Electronics 18.4521 147.09 M 0.1217 0.66 2.7 K 49.82 K
ARMP Armata Pharmaceuticals Inc 224.00 141.29 M 2.80 1.27 409 91.62 K
BDL Flanigan's Enterprises 19.8136 116.71 M 0.7507 3.94 1.42 K 28.1 K
IOR Income Opportunity Realty Trust 7.25 73.2 M 0.25 3.57 3.84 K 27.83 K
COE 51Talk Online Education Group 80.18 66.44 M 1.54 1.96 5.74 K 460.31 K
WYY Widepoint Corp 6.20 62.39 M 0.179 2.97 11.37 K 70.51 K
CVU CPI Aerostructures 7.05 61.35 M 0.05 0.71 8.74 K 61.59 K
DXR Daxor Corp 7.9296 50.91 M 0.0576 0.73 530 4.2 K
GRF Eagle Capital Growth Fund 4.6372 41.43 M 0.1077 2.38 18.5 K 85.79 K
FSP Franklin Street Properties 7.5157 40.53 M 0.1325 1.79 218.9 K 1.65 M
XTNT Xtant Medical Holdings Inc 22.80 39.06 M 0.48 2.15 2.4 K 54.77 K
NNVC Nanoviricides Inc 34.80 33.97 M 1.40 4.19 1.6 K 55.85 K
CKX Ckx Lands 11.5171 33.67 M 0.392 3.52 3.87 K 44.57 K
COHN Cohen & CO Inc 3.7067 32.45 M 0.1501 4.22 289 1.07 K
BCHT Birchtech Corp. 5.50 29.99 M 0.50 10 18.28 K 100.54 K
CPHI China Pharma Holdings 25.60 24.3 M 2.44 10.54 1.07 K 27.29 K
UUU Universal Security Instruments 3.3007 16.02 M 0.3789 12.97 4.7 K 15.51 K
CVR Chicago Rivet & Machine Company 20.9357 9.28 M 0.168 0.81 5.8 K 121.43 K
INUV Inuvo Inc 14.60 6.46 M 0.30 2.1 5.48 K 80.01 K
VNRX Volitionrx Ltd 3.38 6.01 M 0.03 0.9 3.94 K 13.32 K
OPTT Ocean Power Tech Inc 60.40 3.75 M 3.40 5.96 97.83 K 5.91 M
PW Power REIT 7.96 2.52 M 0.06 0.76 3.76 K 29.92 K
TPHS Trinity Pl Hlds Inc 7.3393 1.97 M 0.1792 2.5 16.98 K 124.61 K
ITP IT Tech Packaging Inc 10.80 1.82 M 0.20 1.89 721 7.79 K
OGEN Oragenics Inc 13500.00 1.6 M 180.00 1.35 2 27 K
SCPX Scorpius Holdings Inc 9564.459 12.23 K 431.1055 4.72 12 114.77 K
PCG-P-I Pacific Gas & Electric Company. 4.36% 1st Preferred Stock 24.0304 0.328 1.38 100 2.4 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 25.259 0.3241 1.3 5.82 K 147.03 K
IPB Merrill Lynch & Company 16.4267 0.1027 0.63 587 9.64 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
UUU Vanguard Mining Corp. 42.00 475.61 K 10.00 31.25 25 1.05 K
LINE Linear Minerals Corp. 10.4975 0.6175 6.25 348 3.65 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CT Cotton 68.14 2.22 3.37 71 4.84 K
KC Coffee 147.95 3.85 2.67 4 591.8
RU Rubber 163.10 3.60 2.26 27 4.4 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 46.5433 4.05 T 0.2566 0.55 22.27 M 1.04 B
GOOGL Alphabet Inc Class A 36.0619 3.54 T 0.4671 1.31 28.82 M 1.04 B
GOOG Alphabet Inc Class C 35.4633 3.52 T 0.4691 1.34 22.24 M 788.56 M
AMZN Amazon.com Inc 37.689 2.89 T 0.3985 1.07 63.91 M 2.41 B
META Meta Platforms Inc 116.9522 1.64 T 0.6251 0.54 17.71 M 2.07 B
AVGO Broadcom Inc. 12.253 1.53 T 0.1728 1.43 25.2 M 308.79 M
TSLA Tesla Inc 14.9853 1.49 T 0.5333 3.69 81.45 M 1.22 B
ASML ASML Holding N.V. ADR 91.1725 583.23 B 2.3213 2.61 493.01 K 44.95 M
COST Costco Wholesale 140.8894 472.46 B 1.0817 0.77 2.63 M 371.14 M
CSCO Cisco Systems Inc 21.9527 388.94 B 0.1268 0.58 22.05 M 483.95 M
INTC Intel Corp 27.649 315.55 B 0.3056 1.12 23.82 M 658.62 M
AMAT Applied Materials 22.5797 294.06 B 0.1976 0.88 11.03 M 248.97 M
LRCX Lam Research Corp 7.5449 276.95 B 0.1267 1.71 19.22 M 145.01 M
PANW Palo Alto Networks Inc 21.3366 270.81 B 0.3466 1.65 10.14 M 216.41 M
KLAC K L A-Tencor Corp 63.1633 197.24 B 0.535 0.85 560.8 K 35.42 M
SHOP Shopify Inc 3.185 195.63 B 0.085 2.74 10.5 M 33.43 M
PEP Pepsico Inc 81.0227 193.35 B 0.4761 0.59 6.45 M 522.32 M
ADI Analog Devices 48.3764 191.24 B 0.4235 0.88 1.79 M 86.52 M
TMUS T-Mobile US 42.3437 178.71 B 0.4423 1.06 2.74 M 115.98 M
VRTX Vertex Pharmaceutic 90.10 139.67 B 1.14 1.28 1.39 M 125.08 M
IBKR Interactive Brokers 8.9388 132.16 B 0.1246 1.41 1.96 M 17.48 M
BKNG Booking Holdings Inc 53.0502 121.59 B 0.847 1.62 16.2 M 859.68 M
ADP Automatic Data Processing, Inc. 77.0351 119.24 B 0.5425 0.71 1.82 M 140.4 M
SNY Sanofi-Aventis S.A. ADR 28.9589 115.3 B 0.3986 1.4 1.88 M 54.41 M
CSX CSX Corp 7.7466 93.51 B 0.0407 0.53 22.31 M 172.79 M
CDNS Cadence Design Systems, Inc. 25.38 92.34 B 0.33 1.32 2.13 M 53.98 M
SNPS Synopsys Inc 54.67 89.49 B 0.42 0.77 761.23 K 41.62 M
NTES Netease Inc ADR 32.9936 83.01 B 1.928 6.21 13.9 M 458.68 M
MELI MercadoLibre Inc 148.444 77.7 B 2.8185 1.94 340.7 K 50.58 M
MPWR Monolithic Power Sys 64.4278 67.69 B 0.9045 1.42 233.5 K 15.04 M
NXPI Nxp Semiconductors 70.5837 64.63 B 0.61 0.87 3.82 M 269.71 M
NDAQ Nasdaq Inc 18.9605 60.65 B 0.1569 0.83 1.43 M 27.17 M
GRMN Garmin Ltd 33.8622 56.23 B 0.2865 0.85 673.6 K 22.81 M
PCAR Paccar Inc 24.6432 55.67 B 0.4091 1.69 3.06 M 75.4 M
ADSK Autodesk Inc 55.49 55.04 B 0.35 0.63 919.3 K 51.01 M
LITE Lumentum Hld 24.75 54.06 B 0.24 0.98 604.67 K 14.97 M
MSTR Strategy 18.055 53.16 B 0.226 1.27 947.36 K 17.1 M
EBAY Ebay Inc 22.0505 53.11 B 0.2218 1.02 8.65 M 190.79 M
PYPL PayPal Holdings 37.9471 49.88 B 0.7858 2.11 10.1 M 383.12 M
FANG Diamondback Energy 68.9517 49.74 B 0.4151 0.61 626 K 43.16 M
FITB Fifth Third Bancorp 12.3692 49.12 B 0.1207 0.99 3.69 M 45.68 M
ONC BeiGene, Ltd. 30.06 47.48 B 0.88 3.02 55.8 K 1.68 M
EXC Exelon Corp 18.4391 47.24 B 0.1469 0.8 5.85 M 107.93 M
TRI Thomson Reuters Corporation Common Shares 33.1448 46.94 B 0.4714 1.44 846.4 K 28.05 M
WDAY Workday Inc 77.57 45.84 B 1.86 2.46 1.41 M 109.16 M
COHR Coherent Inc 19.25 44.35 B 0.26 1.37 226.6 K 4.36 M
TEAM Atlassian 27.22 39.21 B 0.24 0.89 729.47 K 19.86 M
UAL United Airlines Holdings Inc 42.41 39.11 B 0.93 2.24 4.66 M 197.7 M
TTWO Take-Two Interactive Software 40.69 38.78 B 0.85 2.13 1.26 M 51.29 M
TER Teradyne Inc 19.4231 38.41 B 0.596 3.17 1.89 M 36.74 M
JD Jd.com Inc ADR 19.7892 38.33 B 0.9458 5.02 17.04 M 337.24 M
VOD Vodafone Grp Plc ADR 15.8907 36.35 B 0.2556 1.63 5.45 M 86.65 M
ODFL Old Dominion Freight Line Inc 20.084 35.21 B 0.252 1.27 1.37 M 27.42 M
ERIC Ericsson ADR 5.9267 34.35 B 0.1077 1.85 1.65 M 9.77 M
GMAB Genmab A/S ADR 18.162 34.31 B 0.293 1.64 3.5 K 63.57 K
ESLT Elbit Systems Ltd 85.4984 33.84 B 2.0971 2.51 62.4 K 5.34 M
FISV Fiserv Inc 54.7881 33.8 B 0.303 0.56 1.9 M 104.01 M
MCHP Microchip Technology 21.7803 33.39 B 0.1997 0.93 4.4 M 95.81 M
STLD Steel Dynamics Inc 22.1224 32.36 B 0.2219 1.01 2.3 M 50.78 M
NTRS Northern Trust Corp 49.8357 32.18 B 0.3832 0.77 1.04 M 51.68 M
HBAN Huntington Bcshs 5.8543 32.08 B 0.086 1.49 6.67 M 39.05 M
RYAAY Ryanair Hlds Plc ADR 26.3121 31.98 B 0.1313 0.5 626.93 K 16.5 M
EXPE Expedia Group Inc 105.9556 30.75 B 1.7615 1.69 1.83 M 194.15 M
DXCM Dexcom 19.85 30.24 B 0.1325 0.67 2.94 M 58.37 M
FLEX Flextronics Intl Ltd 9.2449 28.88 B 0.1309 1.44 4.81 M 44.48 M
CINF Cincinnati Financial 58.77 28.58 B 0.355 0.61 440.7 K 25.9 M
ULTA Ulta Beauty Inc 252.29 28.44 B 1.47 0.59 504 K 127.15 M
CTSH Cognizant Tech Sol 51.548 28.43 B 0.4499 0.88 2.85 M 146.97 M
TCOM Trip.com Group Ltd ADR 41.5779 27.73 B 1.1643 2.88 2.76 M 114.57 M
BIDU Baidu Inc ADR 167.03 27.58 B 7.23 4.52 4.07 M 680.33 M
FWONK Liberty Media F1 Series K 18.8754 27.5 B 0.1547 0.83 207.16 K 3.91 M
ON On Semiconductor 9.17 26.9 B 0.26 2.92 3.94 M 36.11 M
FWONA Liberty Media F1 Series A 18.9395 26.18 B 0.1253 0.67 154.94 K 2.93 M
VRSK Verisk Analytics Inc 80.0992 26.11 B 0.591 0.74 805.3 K 64.5 M
FCNCA First Citizens Bancs 248.0056 25.45 B 1.8083 0.73 18.3 K 4.54 M
AXON Axon Enterprise Inc 27.66 24.69 B 0.36 1.32 2.05 M 56.83 M
PFG Principal Financial Group Inc 29.2879 24.51 B 0.3617 1.25 1.43 M 41.91 M
RGLD Royal Gold Inc 74.3621 23.88 B 1.0544 1.44 1.01 M 75.34 M
LPLA Lpl Financial Hld 20.7393 23.79 B 0.3324 1.63 739.1 K 15.33 M
ENTG Entegris Inc 14.3236 21.4 B 0.2585 1.84 549.98 K 7.88 M
PTC Ptc Inc 38.61 21.28 B 0.25 0.65 498.59 K 19.25 M
ALNY Alnylam Pharmaceuticals 63.46 20.98 B 1.28 2.06 715.4 K 45.4 M
FSLR First Solar Inc 46.49 20.59 B 0.89 1.95 2.94 M 136.64 M
CDW CDW Corporation 36.3905 20.54 B 0.427 1.19 677.1 K 24.64 M
WWD Woodward Inc 55.747 19.66 B 0.5355 0.97 194.67 K 10.85 M
SWKS Skyworks Solutions 52.3069 19.48 B 1.3999 2.75 2.18 M 113.99 M
SSNC SS&C Technologies 26.9741 18.28 B 0.1808 0.67 533.6 K 14.39 M
PR Permian Resources Corp 8.6114 18.05 B 0.0437 0.51 300 2.58 K
NDSN Nordson Corp 78.0479 18.04 B 0.5594 0.72 130.4 K 10.18 M
EWBC East West Bancorp 27.4278 17.95 B 0.5293 1.97 1.02 M 27.9 M
MTSI Macom Technology S 34.54 17.57 B 0.39 1.14 470.16 K 16.24 M
HST Host Marriott Financial Trust 11.5925 17.56 B 0.1569 1.37 7.67 M 88.94 M
PAAS Pan Amer Silver Corp 16.2451 17.47 B 0.2183 1.36 2.87 M 46.55 M
TSEM Tower Semiconductor 12.73 17.29 B 0.25 2 317.9 K 4.05 M
HAS Hasbro Inc 61.5746 16.91 B 0.5689 0.93 727.3 K 44.78 M
LSCC Lattice Semicond 5.70 16.2 B 0.06 1.06 1.04 M 5.95 M
HTHT Huazhu Group Ltd ADR 8.2345 15.84 B 0.1945 2.42 706.54 K 5.82 M
NWS News Cp Cl B 10.9304 15.77 B 0.1874 1.74 591.53 K 6.47 M
CHTR Charter Communications 239.87 15.75 B 2.70 1.14 1.29 M 309.19 M
ICLR Icon Plc 73.15 15.55 B 0.40 0.55 344.27 K 25.18 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 21.9314 1.95 T 0.379 1.76 6.05 M 132.72 M
BRK-A Berkshire Hathaway Inc (Class A) 215824.00 1.22 T 1104.00 0.51 174 37.55 M
JPM JP Morgan Chase & Company 48.3423 888.27 B 0.3416 0.71 13.15 M 635.77 M
CVX Chevron Corp 69.6321 414.8 B 0.4097 0.59 7.21 M 501.78 M
HD Home Depot 106.9287 342.68 B 0.6408 0.6 4.58 M 489.41 M
HSBC HSBC Holdings Plc ADR 18.7373 297.73 B 0.3436 1.87 2.99 M 56.05 M
SHEL Royal Dutch Shell Plc ADR 54.88 280.78 B 0.30 0.55 6.39 M 350.84 M
CAT Caterpillar Inc 61.9823 274.04 B 0.3426 0.56 4.51 M 279.62 M
SAP SAP Ag ADR 66.7215 269.45 B 1.2144 1.85 1.42 M 94.58 M
BABA Alibaba Group Holding ADR 79.0705 262.16 B 2.3976 3.13 17.42 M 1.38 B
BML-PG Bank of America Corporation 12.8575 261.95 B 0.2468 1.96 25.43 K 326.95 K
BML-PH Bank of America Corporation 12.7661 260.69 B 0.264 2.11 25.11 K 320.58 K
TM Toyota Motor Corp Ltd 84.3733 254.63 B 2.8667 3.52 679.31 K 57.32 M
WFC Wells Fargo & Company 36.4259 251.98 B 0.2197 0.61 16.01 M 583.13 M
GS Goldman Sachs Group 124.4102 249.73 B 1.4796 1.2 3.04 M 378.41 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.0615 236.03 B 0.0689 2.3 2.3 M 7.03 M
ANET Arista Networks Inc 4.3625 235.21 B 0.1294 3.06 20.12 M 87.75 M
IBM International Business Machines 98.4971 231.55 B 0.5516 0.56 2.96 M 291.95 M
AXP American Express Company 54.3182 217.47 B 0.5855 1.09 3.41 M 185.46 M
BHP BHP Billiton Ltd ADR 14.4291 210.59 B 0.2465 1.74 4.64 M 66.89 M
C Citigroup Inc 31.3497 201.88 B 0.2298 0.74 19.75 M 619.24 M
MCD McDonald's Corporation 96.5268 195.68 B 0.5459 0.57 4.27 M 411.81 M
SHOP Shopify Inc 3.185 194.77 B 0.085 2.74 10.5 M 33.43 M
TTE Totalenergies Se ADR 23.6474 192.81 B 0.2579 1.1 1.51 M 35.8 M
ABT Abbott Laboratories 34.9244 191.4 B 0.1907 0.55 9.05 M 316.15 M
BLK Blackrock Inc 272.9711 187.58 B 1.8067 0.67 404.42 K 110.39 M
WELL Welltower Inc 53.1705 179.74 B 0.4047 0.77 1.42 M 75.53 M
NVO Novo Nordisk A/S ADR 48.282 177.74 B 0.6977 1.47 900.76 K 43.49 M
CRM Salesforce.com Inc 80.4784 175.83 B 0.7588 0.95 2.93 M 235.69 M
UNP Union Pacific Corp 73.6669 172.38 B 0.5642 0.77 5.42 M 399.51 M
SONY Sony Group Corp ADR 5.6787 157.68 B 0.111 1.99 9.92 M 56.35 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.8548 146.21 B 0.0878 2.33 1.81 M 7 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 3.2687 145.42 B 0.0351 1.09 3.28 M 10.71 M
SCCO Southern Copper Corp 17.3525 142.73 B 0.1996 1.16 1.24 M 21.46 M
BA Boeing Company 120.4886 136.6 B 1.7795 1.5 3.93 M 473.51 M
RIO Rio Tinto Plc ADR 15.1972 136.19 B 0.2554 1.71 3.88 M 58.91 M
SPGI S&P Global Inc 100.7911 135.62 B 1.2706 1.28 1.14 M 114.47 M
ETN Eaton Corp 49.1587 132.76 B 0.3781 0.78 2.08 M 102.02 M
LMT Lockheed Martin Corp 196.4862 131 B 1.9232 0.99 6.34 M 1.25 B
HDB Hdfc Bank Ltd ADR 14.1471 129.32 B 0.1435 1.02 1.93 M 27.25 M
BTI British American Tobacco Industries ADR 32.8236 129.11 B 0.2154 0.66 513 K 16.84 M
LOW Lowe's Companies 69.0906 125.98 B 0.3838 0.56 3.48 M 240.39 M
PLD Prologis Inc 37.8569 123.44 B 0.2731 0.73 1.92 M 72.67 M
IBN Icici Bank Ltd ADR 6.5247 121.68 B 0.1549 2.43 10.45 M 68.17 M
COF Capital One Financial Corp 55.7622 119.45 B 1.3044 2.4 4.91 M 273.8 M
PH Parker-Hannifin Corp 96.0834 115.74 B 0.4809 0.5 617.6 K 59.34 M
BP BP Plc ADR 20.6838 114.85 B 0.1088 0.53 6.9 M 142.72 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 3.7209 112.28 B 0.1615 4.54 8.54 M 31.77 M
ENB Enbridge Inc 22.7619 104.51 B 0.1423 0.63 850.1 K 19.35 M
EQNR Equinor ASA ADR 9.9981 99.39 B 0.0928 0.94 1.99 M 19.86 M
VLO Valero Energy Corp 32.9724 96.62 B 0.5168 1.59 6.18 M 203.71 M
BN Brookfield Corporation 10.6716 95.92 B 0.0907 0.86 2.17 M 23.16 M
GD General Dynamics Corp 114.7141 95.68 B 0.5768 0.51 1.33 M 152.73 M
MMM 3M Company 108.0326 95.67 B 0.5402 0.5 1.98 M 214.42 M
USB U.S. Bancorp 28.1338 92.63 B 0.1466 0.52 4.42 M 124.27 M
EMR Emerson Electric Company 42.1629 90.93 B 0.3521 0.84 3.09 M 130.36 M
ING ING Groep N.V. ADR 6.0061 90.4 B 0.1283 2.18 2.6 M 15.64 M
PNC PNC Bank 58.5013 89.43 B 0.3175 0.55 3.99 M 233.24 M
KKR KKR & Co. LP 10.5604 89.11 B 0.1523 1.46 3.44 M 36.37 M
AMT American Tower Corp 89.7073 87.65 B 0.7901 0.89 2.07 M 185.99 M
RCL Royal Caribbean Cruises Ltd 62.2056 87.51 B 1.0553 1.73 1.28 M 79.57 M
MCO Moody's Corp 89.1813 87.19 B 1.0208 1.16 778.9 K 69.46 M
SPG Simon Property Group 133.8443 86.71 B 1.3158 0.99 998.2 K 133.6 M
FCX Freeport-Mcmoran Inc 10.5418 85.33 B 0.4072 4.02 33.36 M 351.68 M
HLT Hilton Inc 46.0553 83.78 B 0.2552 0.56 1.24 M 57.15 M
NGG National Grid Transco Plc ADR 43.2385 83.6 B 0.2939 0.68 456.63 K 19.74 M
PWR Quanta Services 24.2888 81.5 B 0.3052 1.27 1.62 M 39.27 M
ITW Illinois Tool Works Inc 86.6328 79.85 B 0.5166 0.6 1.1 M 95.2 M
BCS Barclays Plc ADR 5.644 77.09 B 0.2575 4.78 13.75 M 77.6 M
ASX Ase Industrial Holding Co. Ltd ADR 3.4271 75.85 B 0.0496 1.47 399 K 1.37 M
GM General Motors Company 24.7924 73.15 B 0.3867 1.58 13.87 M 343.88 M
RACE Ferrari N.V. 38.6292 72.92 B 0.7169 1.89 433.2 K 16.73 M
FDX Fedex Corp 134.6036 72.17 B 0.7625 0.57 1.9 M 255.17 M
TGT Target Corporation 54.2094 71.97 B 0.9192 1.72 5.26 M 285.36 M
AJG Arthur J. Gallagher & Company 41.8414 71.95 B 0.2392 0.57 816.1 K 34.15 M
NSC Norfolk Southern Corp 70.8725 71.86 B 0.432 0.61 1.47 M 103.92 M
AON AON Plc 100.6067 71.24 B 0.5479 0.55 913.4 K 91.89 M
GS-PA The Goldman Sachs Group Inc 12.8913 70.76 B 0.1213 0.95 84.16 K 1.08 M
RELX Relx Plc ADR 14.9773 69.71 B 0.1674 1.13 90.8 K 1.36 M
GS-PD The Goldman Sachs Group Inc 12.8103 67.57 B 0.1735 1.37 272.19 K 3.49 M
TAK Takeda Pharmaceutical Co. Ltd ADR 13.6605 67.16 B 0.1757 1.3 11.2 K 153 K
KMI Kinder Morgan 11.6858 66.74 B 0.4134 3.67 21.66 M 253.09 M
URI United Rentals 66.11 65.36 B 0.7942 1.22 966.4 K 63.89 M
DB Deutsche Bank Ag 10.2447 64.6 B 0.2541 2.54 6.43 M 65.85 M
CMI Cummins Inc 89.7946 64.22 B 0.922 1.04 1.08 M 96.78 M
CAH Cardinal Health 61.4903 63.51 B 0.5159 0.85 1.82 M 111.81 M
CRH CRH Plc ADR 22.6978 63.07 B 0.4181 1.88 508.3 K 11.54 M
MET Metlife Inc 26.539 62.02 B 0.3869 1.48 5.8 M 153.8 M
WPM Wheaton Precious Metals 23.2141 61.91 B 0.5192 2.29 7.58 M 175.94 M
TEL TE Connectivity Ltd 49.4968 59.52 B 0.5782 1.18 1.24 M 61.5 M
HPE Hewlett Packard Enterprise Comp 8.4916 59.43 B 0.1317 1.58 10.16 M 86.29 M
DAL Delta Air Lines Inc 33.8272 57.37 B 0.6656 2.01 11.99 M 405.73 M
TRGP Targa Resources 27.6302 56.74 B 0.2458 0.9 1.38 M 38.02 M
O Realty Income Corp 42.853 56.31 B 0.3707 0.87 1.41 M 60.6 M
NUE Nucor Corp 43.9381 55.58 B 1.0247 2.39 3.47 M 152.25 M
DEO Diageo Plc ADR 88.1732 55.48 B 0.4975 0.57 1.41 M 124.02 M
AME Amtek Inc 43.3258 54.63 B 0.3748 0.87 1.3 M 56.25 M
INFY Infosys Ltd ADR 6.8227 50.63 B 0.1092 1.63 6 M 40.97 M
AU Anglogold Ashanti Ltd ADR 17.9588 50.26 B 0.3713 2.11 5.08 M 91.29 M
TRI Thomson Reuters Corp 33.5471 50.15 B 0.4771 1.44 815.08 K 27.34 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PNP Pinetree Capital Ltd 10.00 2.00 25 1.96 K 19.57 K
SKE Skeena Resources Ltd 5.60 0.80 16.67 12.98 K 72.7 K
FLNT Flint Corp 4.00 0.40 11.11 538 2.15 K
HMMC Hemlo Mining Corp. 22.50 2.25 11.11 217 4.88 K
PPTA Perpetua Resources Corp 11.30 0.80 7.62 72.51 K 819.36 K
HBP Helix Biopharm 10.75 0.75 7.5 14.18 K 152.44 K
EDR Endeavour Silver Corp 5.9547 0.3909 7.03 720.3 K 4.29 M
LGO Largo Resources Ltd 4.70 0.30 6.82 9.05 K 42.53 K
HBM Hudbay Minerals Inc 6.6295 0.4186 6.74 2.05 M 13.57 M
LNR Linamar Corp 43.2872 2.5205 6.18 491.99 K 21.3 M
XAU Goldmoney Inc 26.0866 1.4656 5.95 55.06 K 1.44 M
CAS Cascades Inc 7.0057 0.3876 5.86 92.01 K 644.58 K
DLCG Dominion Lending Centres Inc 3.8896 0.2091 5.68 63.9 K 248.55 K
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 6.604 0.326 5.19 3.2 K 21.13 K
BBD-B Bombardier Inc Series B 52.25 2.50 5.03 496.26 K 25.93 M
III Imperial Metals Corp 7.18 0.34 4.97 48.56 K 348.68 K
FM First Quantum Minerals Ltd 9.5915 0.4525 4.95 7.19 M 69 M
BBD-PD Bombardier Inc Pref D 4.2345 0.1867 4.61 8.71 K 36.88 K
TA-PE TransAlta Corp Pref E 4.7828 0.2036 4.45 3.1 K 14.83 K
ATD Alimentation Couche-Tard Inc. 26.3838 1.0646 4.2 11.2 K 295.5 K
BBD-A Bombardier Inc 57.25 2.25 4.09 242.98 K 13.91 M
SRV-UN SIR Royalty Income Fund 6.7662 0.2577 3.96 46.44 K 314.22 K
STLR Stllr Gold Inc 3.24 0.12 3.85 266.4 K 863.14 K
AG First Majestic Silver Corp 21.3034 0.7795 3.8 2.24 M 47.78 M
ADN Acadian Timber Corp 9.2951 0.3354 3.74 31.26 K 290.57 K
BBD-PB Bombardier Inc Pref B 3.6744 0.1293 3.65 40.31 K 148.11 K
LUN Lundin Mining Corp 3.8558 0.1335 3.59 2.7 M 10.42 M
LIF Labrador Iron Ore Royalty Corp 5.313 0.177 3.45 184.49 K 980.18 K
SHOP Shopify Inc 4.18 0.136 3.36 572 K 2.39 M
TVK Terravest Capital Inc 5.3868 0.1748 3.35 3.53 K 19 K
TC Tucows Inc 35.42 1.12 3.27 1.7 K 60.21 K
TECK-A Teck Resources Limited 17.0351 0.5346 3.24 1.91 K 32.59 K
STN Stantec Inc 28.8132 0.8907 3.19 240.92 K 6.94 M
OLY Olympia Financial Group Inc 11.4277 0.3384 3.05 1.7 K 19.43 K
WPM Wheaton Precious Metals Corp 30.3247 0.8669 2.94 2.18 M 66.07 M
CPH Cipher Pharmaceuticals Inc 6.81 0.19 2.87 14.8 K 100.79 K
HPS-A Hammond Power Solutions Inc 5.5449 0.1542 2.86 1.28 K 7.11 K
FVI Fortuna Mines Inc 11.62 0.32 2.83 1.09 M 12.68 M
TECK-B Teck Resources Limited 16.0249 0.4326 2.77 5.01 M 80.26 M
SSRM Ssr Mining Inc 18.6946 0.4885 2.68 812.4 K 15.19 M
CPX-PA Capital Power Corporation Pref A 6.3393 0.163 2.64 8.13 K 51.53 K
OGC Oceanagold Corp 15.5658 0.3977 2.62 560.63 K 8.73 M
BPO-PX Brookfield Office Properties Inc Pref X 4.7101 0.1202 2.62 200 942.02
AC Air Canada 9.13 0.23 2.58 921.38 K 8.41 M
BTO B2Gold Corp 3.1229 0.0783 2.57 8.68 M 27.12 M
EQB EQB Inc 23.5038 0.5875 2.56 13 K 305.55 K
GAU Galiano Gold Inc 5.68 0.14 2.53 515.2 K 2.93 M
USA Americas Silver Corp 12.30 0.30 2.5 53.17 K 653.99 K
NG Novagold Res Inc 9.53 0.23 2.47 397.55 K 3.79 M
PDV Prime Dividend Corp Cl A 4.1034 0.099 2.47 646 2.65 K
MG Magna International Inc 31.8934 0.764 2.45 1.71 M 54.63 M
TRP-PB TC Energy Corp Pref Series 3 7.657 0.1768 2.36 600 4.59 K
CSCI Cosciens Biopharma Inc 439.00 10.00 2.33 49 21.51 K
GBT Bmtc Group Inc 10.3786 0.2361 2.33 2.07 K 21.46 K
Y Yellow Pages Ltd 12.9003 0.2879 2.28 19.3 K 248.98 K
CJT Cargojet Inc 31.2851 0.6811 2.23 27.3 K 854.08 K
SIS Savaria Corp 6.6018 0.1433 2.22 113.8 K 751.28 K
QBR-A Quebecor Inc 14.9699 0.3199 2.18 775 11.6 K
DOO Brp Inc 19.2827 0.4091 2.17 61.3 K 1.18 M
NA-PS National Bank of Canada Pref S 10.6936 0.2265 2.16 5.8 K 62.02 K
ET Evertz Technologies Ltd 5.3846 0.1132 2.15 14.2 K 76.46 K
TRI Thomson Reuters Corp 43.6185 0.9061 2.12 456.48 K 19.91 M
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 8.2045 0.1682 2.09 48.63 K 398.98 K
CGY Calian Group Ltd 15.4057 0.3081 2.04 4.94 K 76.15 K
PWF-PS Power Financial Corp Pref S 13.4024 0.2662 2.03 5.7 K 76.39 K
PAAS Pan American Silver Corp 21.2554 0.4175 2 675.53 K 14.36 M
ATRL Atkinsrealis Group Inc 51.7388 1.013 2 319.39 K 16.53 M
ALS Altius Minerals Corp 9.0945 0.1737 1.95 56.92 K 517.7 K
MRE Martinrea International Inc 6.8037 0.1271 1.9 565.45 K 3.85 M
QBR-B Quebecor Inc 14.9584 0.2726 1.86 931.2 K 13.93 M
ACQ Autocanada Inc 20.1839 0.3617 1.82 43.09 K 869.66 K
RUS Russel Metals 14.2958 0.2548 1.81 138.5 K 1.98 M
MX Methanex Corp 29.8711 0.5314 1.81 349.23 K 10.43 M
PPL-PO Pembina Pipeline Corp Pref Series 15 Class A 7.8916 0.1398 1.8 92.32 K 728.55 K
MUX Mcewen Mining Inc 5.7094 0.1005 1.79 89.36 K 510.19 K
WTE Westshore Terminals Investment Corp 11.8414 0.2076 1.78 163.13 K 1.93 M
TOY Spin Master Corp 24.5945 0.4179 1.73 5.7 K 140.19 K
TRP-PA TC Energy Corp Pref Series 1 8.3211 0.141 1.72 1.5 K 12.48 K
CXI Currency Exchange International Corp 26.75 0.45 1.71 3.1 K 82.92 K
CAE Cae Inc 15.4606 0.2553 1.68 597.58 K 9.24 M
BBD-PC Bombardier Inc Pref C 7.1541 0.1148 1.63 26.8 K 191.76 K
SGR-UN Slate Grocery REIT 5.7479 0.0922 1.63 24.8 K 142.55 K
TA-PJ TransAlta Corp Pref J 7.9425 0.1274 1.63 11.37 K 90.27 K
FTT Finning Intl 16.5286 0.2647 1.63 195.17 K 3.23 M
PIF Polaris Infrastructure Inc 4.014 0.0634 1.6 64.3 K 258.1 K
ADEN Adentra Inc 13.8792 0.2187 1.6 48.4 K 671.75 K
CORS Corus Entertainment Holdings Inc. 4082.4829 64.1992 1.6 833 3.4 M
CJR-B Corus Entertainment Inc 8.1546 0.1282 1.6 416.7 K 3.4 M
TA-PH Transalta E Cum Red Rate Rst Prf 6.4675 0.0999 1.57 4.13 K 26.71 K
SVM Silvercorp Metals Inc 3.6471 0.0557 1.55 651.5 K 2.38 M
ENB-PT Enbridge Srs R Cum Red Prf 7.8767 0.1182 1.52 19.41 K 152.88 K
SPPP-U Sprott Physical Platinum & Palladium Tr 7.34 0.11 1.52 5.45 K 40 K
NPI Northland Power Inc 12.9193 0.1934 1.52 317.99 K 4.11 M
SLF-PH Sun Lif Non Cum Rst Cl A 10R Prf 10.7233 0.1563 1.48 3.08 K 32.97 K
BRF-PF Brookfield Renewable Power Preferred Equity Inc Pref F 11.2111 0.1633 1.48 3.54 K 39.73 K
CU-PF Canadian Utilities Ltd Pref F 12.7553 0.1857 1.48 3.7 K 47.19 K
MFC-PB Manulife Finl Srs 2 Prf 13.7902 0.2005 1.48 10.07 K 138.84 K
WN George Weston Limited 31.9048 0.4637 1.47 239.27 K 7.63 M
BN Brookfield Corporation 13.936 0.2024 1.47 2.3 M 32.03 M
MAL Magellan Aero 13.8942 0.1979 1.44 30.01 K 416.94 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 4.6796 251.94 B 0.0968 2.11 55.07 K 257.72 K
ATLPF Atlas Copco AB 4.8712 91.72 B 0.3849 8.58 1.08 K 5.26 K
MBGAF Mercedes-Benz Group AG 46.8002 43.99 B 1.8615 4.14 59.3 K 2.78 M
BRDCY Bridgestone Corporation 13.7403 32.14 B 0.2595 1.92 49.8 K 684.34 K
AKRBF AKRBF 8.9082 21.13 B 1.2349 16.09 200 1.78 K
LNWO Light & Wonder, Inc. 9.71 6.05 B 0.59 6.47 677.6 K 6.58 M
GAMI GAMCO Investors Inc 28.5782 536.94 M 0.3416 1.21 31 K 885.92 K
WEXPF Western Exploration Inc 90.825 24.77 M 2.9064 3.31 55 5 K
SEII Sharing Economy International Inc 202.02 645.17 K 12.02 6.33 2 K 404.65 K
DSGT DSG Global Inc 1720.00 164.82 K 120.00 7.5 6.3 K 10.84 M
ZVOI Zovio Inc 7.56 137.92 K 0.05 0.67 95.26 K 720.19 K
CGIP Celadon Group Inc 8.3048 5.66 K 0.2282 2.83 366.59 K 3.04 M
STTO SITO Mobile Ltd. 4.36 5.13 K 0.06 1.4 31.11 K 135.65 K
AFIIQ Armstrong Flooring Inc 18.46 2.18 K 0.81 4.59 87.1 K 1.61 M
EMWPF Eros Media World Plc 367.00 1.9 K 25.80 7.56 12.89 K 4.73 M
CYRNQ CYRNQ 39.402 799 0.802 2.08 623 24.55 K
ABILF Ability Inc 44.40 797 1.80 4.23 59.58 K 2.65 M
MDLM Medley Management Inc 42.0437 612 1.0373 2.53 847 35.61 K
SYNE Synthesis Energy Systems Inc 69.12 157 1.28 1.89 836 57.78 K
TREVQ Trevali Mining Corporation 4.975 0.139 2.87 10.18 K 50.63 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FCI First Canadian Graphite Inc. 6.00 2.00 50 6.27 K 37.64 K
CAMB Cambria Gold Mines Inc. 75.00 12.50 20 1.49 M 111.58 M
BBB Brixton Metals Corporation 10.80 1.40 14.89 13.98 K 150.98 K
CKG Chesapeake Gold Corp 6.20 0.80 14.81 80.38 K 498.33 K
EMR Emgold Mining Corporation 4.00 0.50 14.29 10 K 40 K
NXS Nexus Gold Corp 125.00 12.50 11.11 1.8 K 224.88 K
KEEK Personas Social Incorporated 11.50 1.00 9.52 920 10.58 K
URZ Urz Energy Corp 12.25 1.00 8.89 3.8 K 46.6 K
BLDS Badlands Resources Inc. 4.10 0.30 7.89 16.81 K 68.92 K
PE Pure Energy Minerals Limited 4.74 0.30 6.76 177.62 K 841.9 K
KTN Kootenay Silver Inc 4.80 0.30 6.67 50.02 K 240.1 K
WEX Western Exploration Inc 170.00 10.00 6.25 34 5.78 K
GORO Goldgroup Mining Inc. 14.00 0.80 6.06 14.42 K 201.85 K
PGX Prosper Gold Corp 3.80 0.20 5.56 3.81 K 14.48 K
AUMB 1911 Gold Corporation 5.80 0.24 4.32 241.56 K 1.4 M
BTR Bonterra Resources Inc 3.95 0.15 3.95 56.71 K 224 K
AXL Arrow Exploration Corp 5.4701 0.171 3.23 1.25 K 6.84 K
GBU Gabriel Resources Ltd 6.50 0.20 3.17 205.44 K 1.34 M
VCG Visionary Copper and Gold Mines Inc. 3.50 0.10 2.94 11.76 K 41.16 K
SRC Stakeholder Gold Corp 3.28 0.08 2.5 7.38 K 24.19 K
RET-A Reitmans (Canada) Limited 3.7614 0.078 2.12 53.44 K 201.02 K
GRZ Gold Reserve Inc 4.0682 0.0768 1.92 100 406.82
RX BioSyent Inc 7.4943 0.0843 1.14 7.1 K 53.21 K
© 2026 - CastFwd Corp.