Gainer Valuations for 5 August 2016 from 00:00:00 until 23:59:59

Gainer Valuations for 5 August 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 40.2623 56.76 B 0.8505 2.16 1.84 M 74.16 M
SEB Seaboard Corporation 2917.1924 3.38 B 80.938 2.85 200 583.44 K
NHC National Healthcare Corp 48.8926 3.27 B 0.9879 2.06 22.7 K 1.11 M
PRK Park National Corp 63.8808 3.2 B 1.7421 2.8 24.7 K 1.58 M
NOG Northern Oil and Gas 31.2459 2.43 B 1.0523 3.49 137.16 K 4.29 M
CET Central Securities Corp 12.4602 1.63 B 0.1151 0.93 51.3 K 639.21 K
OGCP Empire State Realty Op LP Se 17.0923 1.47 B 0.2563 1.52 10 K 170.97 K
ESBA Empire State Realty Op LP 17.2223 1.46 B 0.1316 0.77 30.6 K 527 K
TMP Tompkinstrustco 53.4158 1.43 B 1.4043 2.7 75.6 K 4.04 M
BHB Bar Harbor Bankshares 16.8071 687.57 M 0.1318 0.79 24.6 K 413.45 K
OBE Obsidian Energy Ltd 9.66 636.24 M 0.21 2.22 178.31 K 1.72 M
CTGO Contango Ore Inc 11.00 520 M 0.50 4.76 410 4.51 K
CIX Compx International Inc 7.7111 476.9 M 0.117 1.54 1.27 K 9.79 K
SENS Senseonics Holdings 63.80 454.19 M 0.80 1.27 5.29 K 337.18 K
RLGT Radiant Logistics 3.20 417.65 M 0.03 0.95 206.39 K 660.45 K
REI Ring Energy Inc 9.04 289.2 M 0.36 4.15 300.4 K 2.72 M
FRD Friedman Industries Inc 5.137 259.66 M 0.054 1.06 20.5 K 105.31 K
LCTX Lineage Cell Therapeutics Inc 3.0562 257.97 M 0.1022 3.46 425.27 K 1.3 M
BKTI Bk Technologies Inc 21.9514 252.32 M 0.2928 1.35 848 18.61 K
GENC Gencor Industries IN 12.68 249.18 M 0.40 3.26 88.22 K 1.12 M
CMT Core Molding Technologies Inc 16.1816 185.38 M 0.2077 1.3 30.1 K 487.07 K
INTT Intest Corp 4.051 171.48 M 0.1509 3.87 7.59 K 30.73 K
ARMP Armata Pharmaceuticals Inc 250.60 130.51 M 9.80 4.07 910 228.05 K
SIF Sifco Industries 8.42 125.71 M 0.12 1.45 1 K 8.42 K
BCV Bancroft Convertible Fund 8.7938 117.76 M 0.0566 0.65 25.9 K 227.76 K
MHH Mastech Holdings Inc 3.9845 75.9 M 0.2345 6.25 2.09 K 8.33 K
WYY Widepoint Corp 6.15 62.89 M 0.05 0.82 10.16 K 62.51 K
COE 51Talk Online Education Group 95.80 60.49 M 7.92 9.01 16.27 K 1.56 M
XTNT Xtant Medical Holdings Inc 22.32 40.6 M 0.36 1.64 1.58 K 35.38 K
AGIG AGIG 26.25 37.98 M 2.50 10.53 866 22.73 K
NNVC Nanoviricides Inc 34.20 33.71 M 0.20 0.59 5.86 K 200.41 K
COHN Cohen & CO Inc 5.5858 32.9 M 1.0037 21.9 46.94 K 262.19 K
BCHT Birchtech Corp. 5.40 30.25 M 0.05 0.93 14.48 K 78.19 K
CVM Cel-Sci Corp 360.00 25.5 M 7.50 2.13 352 126.72 K
MXC Mexco Energy Corp 3.5081 21.32 M 0.3004 9.36 46.5 K 163.13 K
JOB General Employment Enterprises 4.85 20.81 M 0.15 3.19 2.02 K 9.79 K
UAVS Ageagle Aerial Systems Inc 7500.00 20.01 M 500.00 7.14 2 15 K
ACCS Access Newswire Inc 7.0144 13.03 M 0.184 2.69 4.09 K 28.72 K
REED Reed's, Inc. 752.092 11.98 M 17.2894 2.35 165 124.1 K
TOVX Theriva Biologics Inc 14787.50 7.64 M 87.50 0.6 47 695.01 K
CANF Can-Fite Biopharma Ltd ADR 6419.9941 4.91 M 120.00 1.9 15 96.3 K
GBR New Concept Energy Inc 3.51 4.29 M 0.18 5.41 1.49 M 5.23 M
OPTT Ocean Power Tech Inc 189.00 3.86 M 12.40 7.02 3.26 M 615.21 M
TPHS Trinity Pl Hlds Inc 8.136 1.93 M 0.468 6.1 14.12 K 114.9 K
MTNB Matinas Biopharma Hl 32.50 1.17 M 0.50 1.56 754 24.5 K
ENSV Enservco Corpporation 9.81 29.09 K 0.06 0.62 205 2.01 K
SCPX Scorpius Holdings Inc 18100.8984 12.23 K 2763.4961 18.02 383 6.93 M
PCG-P-E Pacific Gas & Electric Company. 5% 1st A Preferred Stock 24.9177 0.248 1.01 200 4.98 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 25.0327 0.1254 0.5 2.55 K 63.83 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
UUU Vanguard Mining Corp. 33.00 502.79 K 13.00 65 30 990
DWTZ Data Watts Partners Inc. 5.04 1.40 38.46 642 3.24 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
FC Feeder Cattle 144.60 1.975 1.38 6.44 K 931.51 K
CT Cotton 76.64 0.78 1.03 82 6.28 K
CC Cocoa 3021.00 30.00 1 25.18 K 76.07 M
DC Class III Milk 17.10 0.11 0.65 163 2.79 K
GC Gold 1344.40 8.00 0.6 207.83 K 279.4 M

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 7866.5698 1.11 B 146.5601 1.9 19.43 M 152.81 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 24.623 4.98 T 0.3688 1.52 162.21 M 3.99 B
MSFT Microsoft Corporation 51.2959 3.94 T 0.5045 0.99 29.34 M 1.5 B
GOOGL Alphabet Inc Class A 40.0158 3.5 T 0.4801 1.21 36.15 M 1.45 B
GOOG Alphabet Inc Class C 38.7925 3.49 T 0.5262 1.38 36.02 M 1.4 B
AMZN Amazon.com Inc 38.299 2.8 T 0.2605 0.68 54.09 M 2.07 B
META Meta Platforms Inc 124.1755 1.56 T 0.7838 0.64 20.18 M 2.51 B
AVGO Broadcom Inc. 13.2466 1.4 T 0.2437 1.87 25.59 M 339.03 M
WMT Walmart Inc. 20.6622 998.9 B 0.129 0.63 16.25 M 335.68 M
MU Micron Technology 14.1612 780.68 B 0.4779 3.49 29.1 M 412.07 M
AMD Advanced Micro Devices 6.61 736.46 B 0.14 2.16 20.16 M 133.28 M
COST Costco Wholesale 141.7176 466.86 B 0.9718 0.69 1.53 M 216.33 M
CSCO Cisco Systems Inc 23.1537 370.01 B 0.179 0.78 18.87 M 436.99 M
INTC Intel Corp 28.3448 299.13 B 0.3242 1.16 20.05 M 568.21 M
AMAT Applied Materials 24.07 264.04 B 0.395 1.67 6.91 M 166.43 M
NFLX Netflix Inc 9.703 260.38 B 0.359 3.84 183.65 M 1.78 B
TXN Texas Instruments 53.6485 253.58 B 0.413 0.78 4.55 M 243.96 M
LRCX Lam Research Corp 8.1497 250.84 B 0.1154 1.44 15.07 M 122.84 M
AMGN Amgen Inc 129.8575 249.05 B 0.7403 0.57 2.23 M 289.43 M
GILD Gilead Sciences Inc 56.8007 207 B 0.4521 0.8 10.69 M 607.33 M
KLAC K L A-Tencor Corp 65.9232 180.45 B 0.7049 1.08 431.2 K 28.43 M
QCOM Qualcomm Inc 47.353 176.99 B 0.7791 1.67 8.32 M 394.01 M
ADI Analog Devices 52.8943 176.17 B 0.2906 0.55 1.84 M 97.48 M
TMUS T-Mobile US 45.9396 171.61 B 0.4326 0.95 2.4 M 110.2 M
VRTX Vertex Pharmaceutic 102.43 138.71 B 2.15 2.14 1.11 M 114.09 M
IBKR Interactive Brokers 8.9985 129.18 B 0.3262 3.76 3.4 M 30.57 M
SBUX Starbucks Corporation 45.5835 120.18 B 0.3914 0.87 9.21 M 419.65 M
ADP Automatic Data Processing, Inc. 72.6061 119.75 B 1.0203 1.43 1.96 M 142.26 M
BKNG Booking Holdings Inc 55.5314 119.49 B 2.1294 3.99 36.41 M 2.02 B
CME CME Group Inc 71.4596 109.49 B 0.8133 1.15 1.24 M 88.58 M
MAR Marriot International 66.504 107.24 B 0.4573 0.69 1.85 M 122.79 M
STX Seagate Technology 21.1974 105.83 B 0.5739 2.78 5.09 M 108 M
WDC Western Digital Cp 30.1507 98.74 B 0.7435 2.53 5.63 M 169.68 M
ADBE Adobe Systems Inc 99.04 93.14 B 1.95 2.01 1.93 M 191.37 M
INTU Intuit Inc 103.9632 91.26 B 1.4826 1.45 900.7 K 93.64 M
CSX CSX Corp 8.3159 90.99 B 0.1684 2.07 14.65 M 121.82 M
MNST Monster Beverage Cp 27.0866 89.57 B 0.655 2.48 14.8 M 400.89 M
CDNS Cadence Design Systems, Inc. 24.68 87.78 B 0.35 1.44 1.28 M 31.67 M
SNPS Synopsys Inc 55.16 86.32 B 0.48 0.88 757.9 K 41.81 M
MDLZ Mondelez Intl Inc 34.4297 83.57 B 0.6127 1.81 8.54 M 294.06 M
NTES Netease Inc ADR 33.8276 82.89 B 0.5319 1.6 2.96 M 100.05 M
MELI MercadoLibre Inc 172.2767 76.55 B 20.6457 13.62 1.37 M 236.56 M
ROST Ross Stores Inc 56.2136 74.13 B 0.3272 0.59 2.16 M 121.28 M
ORLY O'Reilly Automotive 19.3654 72.33 B 0.118 0.61 9.81 M 189.97 M
NXPI Nxp Semiconductors 75.7997 62.58 B 1.3173 1.77 2.34 M 177.21 M
FAST Fastenal Company 8.3505 60.8 B 0.0915 1.11 7.51 M 62.71 M
MPWR Monolithic Power Sys 67.3534 58.06 B 0.646 0.97 172.2 K 11.6 M
GRMN Garmin Ltd 42.5174 55.03 B 0.2942 0.7 1.43 M 60.98 M
ADSK Autodesk Inc 59.33 54.7 B 1.08 1.85 1.73 M 102.6 M
MSTR Strategy 16.632 54.57 B 0.183 1.11 1.37 M 22.87 M
PCAR Paccar Inc 26.9495 53.69 B 0.2837 1.06 2.53 M 68.28 M
EBAY Ebay Inc 27.8425 53.54 B 0.2927 1.06 7.8 M 217.05 M
IDXX Idexx Laboratories 109.05 53.26 B 1.07 0.99 421.54 K 45.97 M
FANG Diamondback Energy 71.45 49.96 B 3.1056 4.54 1.74 M 124.66 M
PYPL PayPal Holdings 37.8974 49.21 B 0.7958 2.14 7.67 M 290.69 M
LITE Lumentum Hld 31.33 48.84 B 0.44 1.42 565.19 K 17.71 M
FITB Fifth Third Bancorp 13.8959 47.93 B 0.4971 3.71 8.25 M 114.61 M
ROP Roper Industries 161.4019 47.2 B 1.0778 0.67 338.92 K 54.7 M
WDAY Workday Inc 83.09 46.49 B 0.75 0.91 461.89 K 38.38 M
ONC BeiGene, Ltd. 26.49 46.3 B 0.38 1.46 39.4 K 1.04 M
PAYX Paychex Inc 44.5159 41.67 B 0.54 1.23 1.32 M 58.61 M
TTWO Take-Two Interactive Software 41.37 40.18 B 0.80 1.97 3.34 M 138.31 M
JD Jd.com Inc ADR 19.871 39.31 B 0.4365 2.25 8.38 M 166.46 M
TEAM Atlassian 31.97 38.9 B 1.93 6.42 2.98 M 95.39 M
COHR Coherent Inc 20.56 37.98 B 0.33 1.63 278.3 K 5.72 M
UAL United Airlines Holdings Inc 48.41 36.63 B 2.51 5.47 6 M 290.22 M
NBIS Nebius Group N.V. 21.77 35.2 B 0.31 1.44 2.3 M 50.03 M
TER Teradyne Inc 19.0447 34.07 B 0.4352 2.34 1.81 M 34.5 M
ODFL Old Dominion Freight Line Inc 22.5407 33.98 B 0.4275 1.93 1.27 M 28.65 M
ERIC Ericsson ADR 5.6265 33.25 B 0.0692 1.25 11.36 M 63.91 M
NTAP Netapp Inc 21.2611 33.23 B 0.5253 2.53 1.77 M 37.73 M
ILMN Illumina Inc 161.9942 32.23 B 0.8463 0.53 660.8 K 107.05 M
STLD Steel Dynamics Inc 21.7278 31.7 B 0.2219 1.03 2.03 M 44.19 M
MCHP Microchip Technology 23.5319 31.68 B 0.337 1.45 4 M 94.25 M
NTRS Northern Trust Corp 52.9854 31.29 B 1.8086 3.53 837.8 K 44.39 M
HBAN Huntington Bcshs 6.4497 31.18 B 0.2646 4.28 6.34 M 40.9 M
RYAAY Ryanair Hlds Plc ADR 26.8225 30.71 B 0.4691 1.78 434.9 K 11.67 M
CPRT Copart Inc 6.38 29.6 B 0.10 1.59 2.55 M 16.27 M
KHC Kraft Heinz Company 57.11 29.13 B 2.0904 3.8 5.11 M 291.62 M
CTSH Cognizant Tech Sol 52.6682 28.93 B 0.8291 1.6 8.79 M 463.17 M
CINF Cincinnati Financial 58.6079 28.47 B 0.679 1.17 730.9 K 42.84 M
BIDU Baidu Inc ADR 167.38 27.87 B 4.82 2.97 2.99 M 500.72 M
VRSN Verisign Inc 83.676 27.69 B 0.6124 0.74 603.72 K 50.52 M
ULTA Ulta Beauty Inc 262.35 27.57 B 1.67 0.64 414.8 K 108.82 M
VRSK Verisk Analytics Inc 78.3356 26.63 B 0.9915 1.28 875.5 K 68.58 M
FLEX Flextronics Intl Ltd 9.2013 25.78 B 0.1455 1.61 3.07 M 28.22 M
AXON Axon Enterprise Inc 29.26 25.49 B 0.31 1.07 2.51 M 73.39 M
CASY Casey's General Stor 124.3287 25.42 B 1.8817 1.54 351.06 K 43.65 M
FCNCA First Citizens Bancs 258.6812 25.26 B 9.2928 3.73 38 K 9.83 M
ON On Semiconductor 9.99 24.65 B 0.21 2.15 4.39 M 43.85 M
DLTR Dollar Tree Inc 97.02 24.61 B 0.95 0.99 1.19 M 115.2 M
INCY Incyte Corp 90.84 24.39 B 0.72 0.8 701.84 K 63.75 M
EXPD Expeditors Intl 45.4722 23.84 B 0.6488 1.45 1.24 M 56.4 M
PFG Principal Financial Group Inc 32.8141 23.55 B 0.9042 2.83 1.53 M 50.36 M
TROW T Rowe Price Group 48.7112 23.13 B 0.551 1.14 1.61 M 78.61 M
LPLA Lpl Financial Hld 24.0102 23.01 B 0.8537 3.69 277.7 K 6.67 M
FSLR First Solar Inc 44.11 21.62 B 0.39 0.89 4.5 M 198.32 M
VNOM Viper Energy LP 9.161 21.21 B 0.0552 0.61 224 K 2.05 M
PTC Ptc Inc 40.82 21.19 B 1.15 2.9 1 M 40.86 M
ALNY Alnylam Pharmaceuticals 78.42 20.89 B 7.39 10.4 1.09 M 85.81 M
JBHT J B Hunt Transport 75.1267 20.28 B 0.6686 0.9 619.96 K 46.58 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 23.2134 1.95 T 0.3144 1.37 5.57 M 129.37 M
BRK-A Berkshire Hathaway Inc (Class A) 218010.00 1.22 T 3180.00 1.48 571 124.48 M
BRK-B Berkshire Hathaway Inc (Class B) 145.65 1.22 T 2.53 1.77 3.93 M 571.82 M
WMT Walmart Stores 20.7116 998.9 B 0.1292 0.63 16.25 M 336.48 M
JPM JP Morgan Chase & Company 51.4709 888.27 B 1.3508 2.7 20.75 M 1.07 B
V Visa Inc 74.8399 789.94 B 0.6163 0.83 6.66 M 498.62 M
MA Mastercard Inc 91.652 568.62 B 0.9176 1.01 2.63 M 241.24 M
ABBV Abbvie Inc 44.4514 514.92 B 0.2939 0.67 5.05 M 224.28 M
ORCL Oracle Corporation 36.4225 361.97 B 0.2036 0.56 9.62 M 350.21 M
MRK Merck & Company 45.1604 361.73 B 4.2573 10.41 76.37 M 3.45 B
HD Home Depot 108.3212 342.68 B 0.6804 0.63 3.02 M 327.36 M
BAC Bank of America Corporation 12.105 341.01 B 0.4585 3.94 120.95 M 1.46 B
HSBC HSBC Holdings Plc ADR 20.98 297.73 B 0.3316 1.61 2.28 M 47.89 M
MS Morgan Stanley 22.0165 283.95 B 0.554 2.58 11.88 M 261.6 M
BML-PH Bank of America Corporation 13.0049 261.13 B 0.1948 1.52 8.34 K 108.51 K
TMO Thermo Fisher Scientific Inc 153.227 257.42 B 1.0604 0.7 935.6 K 143.36 M
RTX Raytheon Technologies 54.4716 255.76 B 0.6977 1.3 4.25 M 231.63 M
CAT Caterpillar Inc 66.4081 255.63 B 0.6354 0.97 3.29 M 218.22 M
TM Toyota Motor Corp Ltd 92.5983 254.63 B 2.9147 3.25 602.92 K 55.83 M
WFC Wells Fargo & Company 37.1767 251.98 B 0.6415 1.76 19.06 M 708.76 M
GS Goldman Sachs Group 132.5031 249.73 B 3.3026 2.56 2.68 M 354.59 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.4684 236.03 B 0.0483 1.41 1.25 M 4.35 M
IBM International Business Machines 103.6779 231.55 B 1.2365 1.21 3.99 M 413.44 M
AXP American Express Company 57.2543 215.24 B 1.3807 2.47 4.86 M 278.47 M
BHP BHP Billiton Ltd ADR 14.9947 203.04 B 0.3819 2.61 5.09 M 76.3 M
DIS Walt Disney Company 88.9717 201.59 B 0.6221 0.7 6.53 M 580.85 M
C Citigroup Inc 34.0153 197.05 B 1.3987 4.29 28.57 M 971.71 M
MCD McDonald's Corporation 94.3193 195.68 B 0.7199 0.77 3.88 M 366.32 M
TTE Totalenergies Se ADR 23.5978 192.81 B 0.3174 1.36 931.1 K 21.97 M
ABT Abbott Laboratories 37.7591 190.39 B 0.3754 1 6.56 M 247.52 M
APH Amphenol Corp 13.6719 184.18 B 0.1643 1.22 3.26 M 44.62 M
BLK Blackrock Inc 294.3768 182.05 B 6.677 2.32 675.53 K 198.86 M
DE Deere & Company 67.1338 181.09 B 0.5142 0.77 2.46 M 165.16 M
CRM Salesforce.com Inc 80.1532 175.83 B 0.7588 0.96 3.03 M 243.14 M
UNP Union Pacific Corp 75.6498 172.38 B 0.9511 1.27 3.15 M 238.05 M
PFE Pfizer Inc 21.7205 167.52 B 0.1778 0.83 28.67 M 622.62 M
COP ConocoPhillips 30.4059 163.71 B 0.3745 1.25 8.74 M 265.63 M
SCHW The Charles Schwab Corp 26.3471 158.22 B 1.2676 5.05 13.44 M 354.18 M
ACN Accenture Plc 96.7684 153.89 B 0.7515 0.78 2.75 M 265.79 M
TJX TJX Companies 35.7567 148.83 B 0.301 0.85 5.23 M 187.12 M
BX Blackstone Inc 17.185 148.61 B 0.354 2.1 4.2 M 72.19 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 4.3003 146.21 B 0.0337 0.79 748.7 K 3.22 M
CB Chubb Ltd 106.2926 139.47 B 1.2973 1.24 1.77 M 187.88 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 3.3156 137.77 B 0.0761 2.35 2.89 M 9.6 M
RIO Rio Tinto Plc ADR 15.4857 136.19 B 0.1324 0.86 3.28 M 50.85 M
SPGI S&P Global Inc 110.5173 135.62 B 1.17 1.07 908.1 K 100.36 M
ETN Eaton Corp 52.0327 132.76 B 0.763 1.49 2.3 M 119.71 M
PGR Progressive Corp 25.8443 131.96 B 0.4621 1.82 2.69 M 69.42 M
LMT Lockheed Martin Corp 201.0433 131 B 1.9619 0.99 4.42 M 888.23 M
HDB Hdfc Bank Ltd ADR 14.484 129.32 B 0.0853 0.59 3.9 M 56.56 M
LOW Lowe's Companies 68.4829 125.98 B 0.6537 0.96 3.71 M 253.8 M
IBN Icici Bank Ltd ADR 6.3009 121.68 B 0.043 0.69 5.84 M 36.8 M
COF Capital One Financial Corp 57.6572 121.43 B 1.6086 2.87 3.7 M 213.1 M
PH Parker-Hannifin Corp 104.0009 115.74 B 1.8463 1.81 1.96 M 204.32 M
NOW Servicenow Inc 75.83 105.84 B 0.89 1.19 883.4 K 66.99 M
HCA Hca Holdings Inc 70.3928 103.4 B 0.5476 0.78 2.96 M 208.03 M
MPC Marathon Petroleum Corp 31.0241 101.49 B 0.9476 3.15 5.78 M 179.36 M
CNQ Canadian Natural Resources 9.3562 100.09 B 0.1641 1.79 4.16 M 38.93 M
PSX Phillips 66 54.1268 95.85 B 0.5117 0.95 1.62 M 87.64 M
GD General Dynamics Corp 120.9702 95.68 B 1.2349 1.03 1.14 M 137.68 M
USB U.S. Bancorp 29.9977 92.63 B 0.6562 2.24 7.57 M 227.05 M
BN Brookfield Corporation 10.8467 92.37 B 0.072 0.67 1.62 M 17.56 M
UPS United Parcel Service 75.5916 92.21 B 0.6601 0.88 2.41 M 182.4 M
ELV Elevance Health Inc 111.76 91.96 B 0.9091 0.82 1.19 M 132.69 M
GLW Corning Inc 17.5596 91.42 B 0.2017 1.16 10.73 M 188.35 M
EMR Emerson Electric Company 42.0847 90.93 B 0.5946 1.43 3 M 126.29 M
ING ING Groep N.V. ADR 6.7758 90.4 B 0.0992 1.49 1.85 M 12.51 M
PNC PNC Bank 62.8048 89.43 B 1.86 3.05 3.23 M 202.68 M
KKR KKR & Co. LP 12.5214 89.11 B 0.1198 0.97 1.94 M 24.32 M
TT Trane Technologies Plc 45.3908 87.94 B 0.3719 0.83 2.09 M 95.08 M
RCL Royal Caribbean Cruises Ltd 66.6054 87.51 B 1.0552 1.61 2.74 M 182.37 M
MCO Moody's Corp 95.7434 87.19 B 1.039 1.1 989.39 K 94.73 M
MSI Motorola Solutions 63.4703 85.07 B 2.8151 4.64 2.78 M 176.69 M
HLT Hilton Inc 46.0357 83.78 B 0.7264 1.6 1.34 M 61.88 M
JCI Johnson Controls Intl 29.9781 81.79 B 0.463 1.57 1.37 M 41.12 M
PWR Quanta Services 24.466 81.5 B 1.3784 5.97 3.94 M 96.28 M
TRV The Travelers Companies Inc 95.9889 80.98 B 0.5667 0.59 1.24 M 118.64 M
CP Canadian Pacific Railway 26.4063 80.15 B 0.1576 0.6 6.69 M 176.55 M
WMB Williams Companies 15.5253 80.11 B 0.3937 2.6 14.01 M 217.55 M
EPD Enterprise Products Partners LP 13.7739 79.86 B 0.2127 1.57 5.36 M 73.76 M
ITW Illinois Tool Works Inc 92.8555 79.85 B 0.9537 1.04 1.08 M 100.03 M
E Eni S.P.A. ADR 16.3727 78.96 B 0.1209 0.74 352.1 K 5.76 M
EOG Eog Resources 67.1319 77.17 B 4.408 7.03 8.93 M 599.37 M
RSG Republic Services 43.6064 75.2 B 0.2218 0.51 1.25 M 54.59 M
BCS Barclays Plc ADR 5.9531 74.23 B 0.0957 1.63 4.91 M 29.25 M
SLB Schlumberger N.V. 61.533 73.68 B 0.6138 1.01 6.84 M 420.8 M
GM General Motors Company 25.3437 73.15 B 0.3785 1.52 13.14 M 332.91 M
AJG Arthur J. Gallagher & Company 42.1148 72.21 B 0.3417 0.82 832.9 K 35.08 M
FDX Fedex Corp 139.5728 72.17 B 2.6474 1.93 1.04 M 145.84 M
TGT Target Corporation 56.0029 71.97 B 0.5978 1.08 3.06 M 171.18 M
NSC Norfolk Southern Corp 72.9328 71.86 B 1.0421 1.45 1.47 M 106.99 M
AON AON Plc 101.3477 71.03 B 0.6411 0.64 808.3 K 81.92 M
APO Apollo Global Management Llc C 12.3784 68.96 B 0.2083 1.71 964.3 K 11.94 M
GWW W.W. Grainger 191.3863 67.45 B 2.2948 1.21 506.8 K 96.99 M
TDG Transdigm Group Inc 174.4982 66.95 B 1.7537 1.02 304 K 53.05 M
KMI Kinder Morgan 12.4558 66.74 B 0.1468 1.19 9.25 M 115.23 M
URI United Rentals 76.9475 65.36 B 2.4406 3.28 1.8 M 138.81 M
ET Energy Transfer LP 7.4675 65.15 B 0.2171 2.99 7.76 M 57.95 M
DB Deutsche Bank Ag 10.1292 64.6 B 0.3466 3.54 6.74 M 68.25 M
CRH CRH Plc ADR 23.9601 63.07 B 0.2446 1.03 325.5 K 7.8 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 17.6777 150.91 M 0.1102 0.63 2.77 K 49.02 K
ACB Aurora Cannabis Inc 79.20 12.00 17.86 24.14 K 1.91 M
EFX Enerflex Ltd 10.5573 1.161 12.36 279.4 K 2.95 M
OGI Organigram Holdings Inc 6.96 0.72 11.54 998.8 K 6.95 M
BCT Briacell Therapeutics Corp 33.4265 2.9712 9.76 225 7.52 K
STLR Stllr Gold Inc 4.32 0.36 9.09 329.12 K 1.42 M
IMP Intermap Tech Corp 3.90 0.30 8.33 37.76 K 147.26 K
WEED Canopy Growth Corp 41.30 2.80 7.27 438.53 K 18.11 M
WPRT Westport Fuel Systems Inc 19.60 1.30 7.1 8.6 K 168.56 K
AETR Aetherion Technologies Inc. 19.60 1.30 7.1 8.6 K 168.56 K
MARI Marimaca Copper Corp 4.00 0.25 6.67 8.6 K 34.4 K
GFP Greenfirst Forest Products Inc 5.0682 0.2924 6.12 51 258.48
BRF-PB Brookfield Renewable Power Preferred Equity Inc Pref B 7.5908 0.4196 5.85 4.93 K 37.46 K
PMET Patriot Battery Metals Inc 5.70 0.30 5.56 18.95 K 108.03 K
POU Paramount Resources Ltd 5.1686 0.2704 5.52 539.23 K 2.79 M
MG Magna International Inc 35.8639 1.8488 5.44 1.23 M 43.99 M
CEU Ces Energy Solutions Corp 3.4422 0.1772 5.43 777.6 K 2.68 M
TOY Spin Master Corp 27.5572 1.301 4.96 111.8 K 3.08 M
BBD-PD Bombardier Inc Pref D 4.1731 0.1954 4.91 3.18 K 13.25 K
AAV Advantage Oil & Gas Ltd 8.78 0.40 4.77 1.19 M 10.43 M
MRE Martinrea International Inc 7.1934 0.3219 4.68 534.8 K 3.85 M
ESP Brompton Energy Split Corp. Class A Shares 6.4021 0.2861 4.68 6.39 K 40.94 K
DXT Dexterra Group Inc 6.5978 0.2815 4.46 261.68 K 1.73 M
BN-PR Brookfield Corporation 10.5526 0.4373 4.32 9.16 K 96.69 K
CRRX Carerx Corp 4.9198 0.1968 4.17 1.93 K 9.47 K
LNR Linamar Corp 46.5407 1.7876 3.99 198.69 K 9.25 M
CF-PC Canaccord Genuity Group Inc Pref C 7.0988 0.2697 3.95 14.45 K 102.56 K
ACQ Autocanada Inc 19.8222 0.7416 3.89 129.24 K 2.56 M
WJX Wajax Corp 8.3843 0.3086 3.82 46.8 K 392.43 K
CSU Constellation Software Inc 467.9494 16.2623 3.6 50.45 K 23.61 M
MX Methanex Corp 30.7703 1.0627 3.58 340.53 K 10.48 M
BRF-PC Brookfield Renewable Power Inc Preferred Series 3 10.2978 0.3549 3.57 5.7 K 58.7 K
WILD Wildbrain Ltd 7.0452 0.2426 3.57 184.2 K 1.3 M
VET Vermilion Energy Inc 29.5536 1.0169 3.56 632.7 K 18.7 M
BNE Bonterra Energy Corp 20.5295 0.7034 3.55 80.05 K 1.64 M
BN-PFA Brookfield Corporation 11.3879 0.3892 3.54 8.23 K 93.7 K
SLF-PJ Sun Life Financial Inc 7.7958 0.2648 3.52 13.86 K 108.01 K
OBE Obsidian Energy Ltd 12.67 0.42 3.43 919.56 K 11.65 M
WCN Waste Connections Inc 61.6141 1.9573 3.28 354 K 21.81 M
BN-PFG Brookfield Corporation 13.2355 0.4151 3.24 6.98 K 92.37 K
IAG IA Financial Corp Inc 33.3294 1.0044 3.11 370.4 K 12.35 M
BYD Boyd Group Services Inc 75.455 2.2424 3.06 33.8 K 2.55 M
CFP Canfor Corp 16.10 0.47 3.01 272.9 K 4.39 M
ORIO ORIO 15.1347 0.4408 3 220 3.33 K
CNQ Canadian Natural Resources Ltd. 12.8692 0.3675 2.94 4.54 M 58.39 M
BN-PX Brookfield Corporation 8.1765 0.2323 2.92 9.6 K 78.49 K
CFW Calfrac Well Services Ltd 158.50 4.50 2.92 11.38 K 1.8 M
PBL Pollard Banknote Ltd 6.9447 0.1947 2.88 25 K 173.62 K
NWC The North West Company Inc 20.4999 0.5652 2.84 63.61 K 1.3 M
DSG Descartes Sys 26.81 0.73 2.8 81.51 K 2.19 M
DII-B Dorel Industries Inc 13.0793 0.3554 2.79 100.04 K 1.31 M
CGO Cogeco Inc Sv 35.9103 0.9724 2.78 12.51 K 449.06 K
ADEN Adentra Inc 15.6383 0.422 2.77 11.7 K 182.97 K
RCI-A Rogers Communications Inc 42.6631 1.1497 2.77 3.77 K 160.93 K
TECK-B Teck Resources Limited 18.4794 0.4856 2.7 3.9 M 72.01 M
TCL-A Transcontinental Inc 11.3028 0.2966 2.69 51.16 K 578.19 K
BN-PT Brookfield Corporation 9.4916 0.2402 2.6 9.38 K 88.98 K
EIF Exchange Income Corp 19.8292 0.5007 2.59 68.6 K 1.36 M
PIF Polaris Infrastructure Inc 4.5261 0.1122 2.54 9.1 K 41.19 K
BPF-UN Boston Pizza Royalties Income Fund 10.396 0.2536 2.5 47.57 K 494.54 K
RCH Richelieu Hardware Ltd 24.1251 0.5818 2.47 14.06 K 339.2 K
QBR-B Quebecor Inc 15.6631 0.3738 2.44 484.4 K 7.59 M
TRP-PE TC Energy Corp Pref Series 9 10.8098 0.2546 2.41 53.31 K 576.3 K
QBR-A Quebecor Inc 15.7073 0.3629 2.37 660 10.37 K
BCE-PM BCE Inc Pref M 10.2016 0.2342 2.35 5.9 K 60.19 K
TCL-B Transcontinental Inc 11.2424 0.2551 2.32 2.04 K 22.97 K
WRG Western Energy Services Corp 372.00 8.40 2.31 668 248.5 K
PPL Pembina Pipeline Corp 19.6866 0.4365 2.27 1.04 M 20.45 M
BRF-PE Brookfield Renewable Power Preferred Equity Inc Pref E 12.0147 0.2657 2.26 2.6 K 31.24 K
EMP-A Empire Company Limited 17.6635 0.3874 2.24 216.5 K 3.82 M
BCE-PT Bce Inc Pref T 8.3275 0.1813 2.23 10.51 K 87.56 K
DLCG Dominion Lending Centres Inc 3.8812 0.0836 2.2 10.5 K 40.75 K
CU-PC Canadian Util Cum Red Sec Y Prf 11.1111 0.2389 2.2 38.06 K 422.91 K
BPO-PP Brookfield Offi Pro Cl Aaa P Prf 8.4226 0.1806 2.19 4.1 K 34.53 K
CGI CDN General Inv 13.9976 0.2994 2.19 1.82 K 25.48 K
TA-PE TransAlta Corp Pref E 4.7828 0.1018 2.17 6.38 K 30.49 K
INC-UN Income Financial Trust 5.0817 0.1077 2.17 1.56 K 7.93 K
AC Air Canada 9.06 0.19 2.14 1.34 M 12.13 M
BN-PZ Brookfield Corporation 11.14 0.2313 2.12 17.75 K 197.74 K
BN-PFE Brookfield Corporation 11.9064 0.2472 2.12 7.35 K 87.51 K
PPL-PC Pembina Pipeline Corp Pref C 9.8939 0.2053 2.12 2.8 K 27.7 K
CCO Cameco Corp 11.6068 0.2406 2.12 1.33 M 15.46 M
PPL-PG Pembina Pipeline Corp Pref G 10.7541 0.2208 2.1 788 8.47 K
GWO-PN Great West 3.65% Non Cum N Prf 10.6734 0.2149 2.05 6.66 K 71.08 K
GEI Gibson Energy Inc 7.9709 0.1595 2.04 362.82 K 2.89 M
OVV Ovintiv Inc 44.4562 0.8891 2.04 874.9 K 38.89 M
BPO-PR Brookfield Office Cl Aaa R Prf 9.7001 0.1932 2.03 2.8 K 27.16 K
WSP WSP Global Inc 36.9335 0.724 2 273.07 K 10.09 M
T Telus Corp 12.9186 0.2528 2 2.46 M 31.74 M
FRU Freehold Royalties Ltd 5.9767 0.1164 1.99 1.73 M 10.31 M
VCM Vecima Networks Inc 8.6646 0.1666 1.96 2.6 K 22.53 K
QSR Restaurant Brands International Inc 45.5626 0.8735 1.95 375.6 K 17.11 M
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 10.2395 0.1947 1.94 3.13 K 32.1 K
TRP-PH TC Energy Corp Pref Series 4 5.8736 0.1108 1.92 2.63 K 15.42 K
MEQ Mainstreet Eq J 32.8222 0.6186 1.92 6.9 K 226.47 K
TC Tucows Inc 38.33 0.72 1.91 1.4 K 53.66 K
ADN Acadian Timber Corp 9.8138 0.1834 1.9 18.94 K 185.83 K
BN Brookfield Corporation 14.2412 0.2647 1.89 1.31 M 18.7 M
TECK-A Teck Resources Limited 18.7101 0.3475 1.89 382 7.15 K
EFN Element Fleet Management Corp 8.9432 0.1653 1.88 1.34 M 11.95 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 12.77 86.16 B 0.10 0.79 4.69 K 59.94 K
MBGAF Mercedes-Benz Group AG 50.8534 43.99 B 1.336 2.7 29.2 K 1.48 M
HOS Hornbeck Offshore Services, Inc 8.25 1.74 B 0.36 4.56 1.17 M 9.66 M
GAMI GAMCO Investors Inc 27.2116 536.94 M 0.5039 1.89 30.2 K 821.79 K
APHD Verde Bio Holdings Inc 3.10 18.16 M 0.52 20.16 66.1 K 204.91 K
ECEZ Ecosciences Inc 81.00 2.51 M 1.00 1.25 5 405
SEII Sharing Economy International Inc 258.00 645.17 K 6.00 2.38 542 139.84 K
ABWN Airborne Wireless Network 12599.2363 486.27 K 299.9814 2.44 1 12.6 K
ZVOI Zovio Inc 7.58 137.92 K 0.16 2.16 33.49 K 253.86 K
PQEFF Petroteq Energy Inc 3.45 8.92 K 0.375 12.2 50.7 K 174.92 K
CGIP Celadon Group Inc 7.9476 5.66 K 0.4762 6.37 410.68 K 3.26 M
STTO SITO Mobile Ltd. 3.9199 5.13 K 0.0399 1.03 18.61 K 72.97 K
EMWPF Eros Media World Plc 378.80 1.9 K 13.20 3.61 12.01 K 4.55 M
CYRNQ CYRNQ 43.602 799 1.002 2.35 398 17.35 K
ABILF Ability Inc 55.101 797 1.201 2.23 69.22 K 3.81 M
MDLM Medley Management Inc 52.4855 612 0.4841 0.93 1.21 K 63.72 K
CLABF Core One Labs Inc 16.32 10.2912 170.7 484 7.9 K
SIRC Solar Integrated Roofing Corporation 71.25 29.25 69.64 241 17.17 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 21.00 61.41 M 0.75 3.7 8.05 K 169.16 K
HEM Hemostemix Inc 4.80 1.40 41.18 1.2 K 5.76 K
REX Orex Minerals Inc 10.60 1.70 19.1 540.97 K 5.73 M
FCI First Canadian Graphite Inc. 28.00 4.00 16.67 6.23 K 174.33 K
ABM Athabasca Minerals Inc 3.20 0.45 16.36 304.41 K 974.12 K
ENDR Enduro Metals Corporation 3.45 0.45 15 1.1 K 3.8 K
CTA Centaurus Energy Inc 80.00 10.00 14.29 519 41.52 K
NXS Nexus Gold Corp 225.00 25.00 12.5 335 75.38 K
PGP Power Group Projects Corp 4.50 0.50 12.5 160 720
LIB LibertyStream Infrastructure Partners Inc. 7.50 0.75 11.11 1.06 K 7.95 K
BBB Brixton Metals Corporation 8.70 0.80 10.13 18.43 K 160.34 K
SKYG Sky Gold Corp 4.65 0.30 6.9 485 2.26 K
CAMB Cambria Gold Mines Inc. 122.50 5.50 4.7 462.18 K 56.62 M
URZ Urz Energy Corp 12.00 0.50 4.35 2.46 K 29.47 K
MXL-H MX Gold Corp 5.00 0.20 4.17 62.19 K 310.93 K
RAGE Renegade Gold Inc. 43.20 1.20 2.86 630 27.22 K
VCG Visionary Copper and Gold Mines Inc. 3.80 0.10 2.7 3.81 K 14.48 K
UCU Ucore Rare Metals Inc 3.95 0.10 2.6 144.74 K 571.72 K
CKG Chesapeake Gold Corp 6.05 0.15 2.54 51.11 K 309.23 K
SILV Silver Valley Metals Corp. 11.34 0.27 2.44 199.3 K 2.26 M
GSKR Goldsky Resources Corp. 4.20 0.08 1.94 32.45 K 136.29 K
SRC Stakeholder Gold Corp 5.04 0.08 1.61 2.33 K 11.72 K
GBU Gabriel Resources Ltd 6.70 0.10 1.52 31.65 K 212.05 K
RX BioSyent Inc 8.2719 0.075 0.91 1.7 K 14.06 K
MPH Medicure Inc 6.45 0.05 0.78 9.43 K 60.84 K
RET-A Reitmans (Canada) Limited 3.8228 0.0263 0.69 17.66 K 67.52 K
© 2026 - CastFwd Corp.