Gainer Valuations for 9 August 2016 from 00:00:00 until 23:59:59

Gainer Valuations for 9 August 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 24.3361 58.92 B 0.1964 0.81 88.5 K 2.15 M
GSAT Globalstar 18.00 10.92 B 0.30 1.69 143.71 K 2.59 M
SIM Grupo Simec S.A. DE C.V. ADR 7.1009 3.99 B 0.3826 5.69 3.33 K 23.62 K
SEB Seaboard Corporation 3053.5244 3.38 B 22.5688 0.74 300 916.06 K
NHC National Healthcare Corp 49.2497 3.27 B 0.4559 0.93 23.7 K 1.17 M
CET Central Securities Corp 12.5147 1.63 B 0.0787 0.63 39.5 K 494.33 K
ESBA Empire State Realty Op LP 17.0907 1.46 B 0.1151 0.68 16.9 K 288.83 K
USAS Americas Silver Corp 10.50 1.04 B 0.60 6.06 24.16 K 253.65 K
GAU Galiano Gold Inc 4.45 653.98 M 0.13 3.01 352 K 1.57 M
GORO Gold Resource Corp 5.6328 532.43 M 0.1296 2.35 591.17 K 3.33 M
CTGO Contango Ore Inc 12.00 520 M 1.00 9.09 17.23 K 206.7 K
CIX Compx International Inc 7.5202 476.9 M 0.154 2.09 615 4.62 K
EVI Evi Industries Inc 4.5505 270.19 M 0.3046 7.17 2.6 K 11.83 K
FRD Friedman Industries Inc 5.2629 259.66 M 0.0629 1.21 300 1.58 K
BKTI Bk Technologies Inc 22.7131 252.32 M 0.6083 2.75 2.88 K 65.3 K
ELLO Ellomay Capital Ltd 8.5201 240.03 M 0.1902 2.28 1.48 K 12.57 K
ELMD Electromed Inc 4.40 225.16 M 0.09 2.09 30 K 132 K
NEN New England Realty Associates 48.5285 156.05 M 0.7951 1.67 300 14.56 K
USBC USBC, Inc. 44.80 143.62 M 5.20 13.13 460 20.61 K
SIF Sifco Industries 8.50 125.71 M 0.21 2.53 12.1 K 102.85 K
BCV Bancroft Convertible Fund 9.0202 117.76 M 0.2047 2.32 40.3 K 363.51 K
OPHC Optimumbank Hlds 4.80 111.53 M 0.60 14.29 5.13 K 24.61 K
DIT Amcon Distributing Company 75.3119 58.53 M 0.7043 0.94 400 30.12 K
APT Alpha Pro Tech 3.12 55.32 M 0.0411 1.33 64.13 K 200.1 K
FSP Franklin Street Properties 7.9921 44.87 M 0.0917 1.16 275.3 K 2.2 M
CCEL Cryo-Cell Intl Inc 3.2083 39.43 M 0.0641 2.04 3.1 K 9.95 K
ZDGE Zedge Inc Cl B 4.3674 34.77 M 0.118 2.78 62.05 K 271.01 K
TOON Kartoon Studios Inc 61.50 31.1 M 2.40 4.06 150 9.22 K
CPHI China Pharma Holdings 31.95 24.52 M 2.15 7.21 1.03 K 32.78 K
MXC Mexco Energy Corp 3.7591 21.32 M 0.4244 12.73 12 K 45.11 K
CKX Ckx Lands 11.2133 21.29 M 0.1667 1.51 205 2.3 K
UAVS Ageagle Aerial Systems Inc 8000.00 20.01 M 500.00 6.67 4 32 K
ACCS Access Newswire Inc 7.2082 13.03 M 0.155 2.2 2.95 K 21.27 K
REED Reed's, Inc. 772.2631 11.98 M 23.0527 3.08 124 95.76 K
AWX Avalon Holdings Corp 3.10 9.94 M 0.13 4.38 8.6 K 26.66 K
INUV Inuvo Inc 13.60 6.76 M 0.30 2.26 21.64 K 294.3 K
PLAG Planet Green Holdings Corp 197.50 5.26 M 2.50 1.28 58 11.46 K
OPTT Ocean Power Tech Inc 183.20 3.86 M 6.40 3.62 895.91 K 164.13 M
TPHS Trinity Pl Hlds Inc 8.1759 1.93 M 0.1195 1.48 17.71 K 144.84 K
OGEN Oragenics Inc 13680.00 1.58 M 180.00 1.33 4 54.72 K
ENSV Enservco Corpporation 9.72 29.09 K 0.0885 0.92 745 7.24 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 28.6096 1.4724 5.43 1.43 K 40.83 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ETH-USD Ethereum 12.2443 0.9989 8.88 36.66 M 448.83 M

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GREY Grey Matters Health Inc. 102.6351 8.3783 8.89 358 36.74 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
FC Feeder Cattle 146.25 1.65 1.14 5.39 K 788 K
RU Rubber 181.00 1.70 0.95 12 2.17 K
ZL Soybean Oil 31.37 0.23 0.74 11.16 K 350.06 K
ZB U.S. Treasury Bond Futures 172.7188 1.0625 0.62 168.78 K 29.15 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSLA Tesla Inc 15.272 1.42 T 0.1947 1.29 33.12 M 505.77 M
AVGO Broadcom Inc. 13.3283 1.4 T 0.2195 1.67 32.74 M 436.41 M
ASML ASML Holding N.V. ADR 100.4305 549.12 B 0.5849 0.59 558.62 K 56.1 M
PANW Palo Alto Networks Inc 21.8066 256.86 B 0.4066 1.9 7.18 M 156.61 M
LRCX Lam Research Corp 8.1532 250.84 B 0.0498 0.61 13.33 M 108.71 M
SHOP Shopify Inc 3.879 191.58 B 0.048 1.25 13.57 M 52.63 M
KLAC K L A-Tencor Corp 65.7363 180.45 B 0.3311 0.51 269.9 K 17.74 M
QCOM Qualcomm Inc 47.3453 176.99 B 0.3131 0.67 5.35 M 253.31 M
ADI Analog Devices 53.0023 176.17 B 0.3156 0.6 1.93 M 102.5 M
ISRG Intuitive Surg Inc 77.4088 159.96 B 0.4266 0.55 1.71 M 132.32 M
MRVL Marvell Technology Inc 10.7796 127.05 B 0.1675 1.58 4.31 M 46.43 M
ADP Automatic Data Processing, Inc. 72.849 119.75 B 0.4292 0.59 1.33 M 97.08 M
SNY Sanofi-Aventis S.A. ADR 28.3226 112.71 B 0.3146 1.12 918.6 K 26.02 M
EQIX Equinix Inc 304.2183 100.25 B 2.4272 0.8 490.8 K 149.31 M
SNPS Synopsys Inc 55.49 86.32 B 0.36 0.65 627.93 K 34.84 M
NXPI Nxp Semiconductors 76.3566 62.58 B 0.3978 0.52 1.75 M 133.59 M
MPWR Monolithic Power Sys 68.0271 58.06 B 0.7845 1.17 188.8 K 12.84 M
ADSK Autodesk Inc 60.34 54.7 B 0.97 1.63 1.52 M 91.61 M
IDXX Idexx Laboratories 110.98 53.26 B 2.36 2.17 580.64 K 64.44 M
CCEP Coca-Cola Europacific Partners Plc 28.6967 50.97 B 0.4604 1.63 1.89 M 54.22 M
FANG Diamondback Energy 72.4723 49.96 B 0.4458 0.62 1 M 72.8 M
PYPL PayPal Holdings 37.8974 49.21 B 0.189 0.5 5.05 M 191.35 M
LITE Lumentum Hld 32.13 48.84 B 0.86 2.75 1.06 M 34.18 M
TRI Thomson Reuters Corporation Common Shares 33.4165 48.79 B 0.4235 1.28 934.6 K 31.23 M
WDAY Workday Inc 83.05 46.49 B 0.43 0.52 847.4 K 70.38 M
ONC BeiGene, Ltd. 27.29 46.3 B 0.75 2.83 21.7 K 592.19 K
PAYX Paychex Inc 44.5834 41.67 B 0.2775 0.63 1.54 M 68.81 M
TTWO Take-Two Interactive Software 41.39 40.18 B 0.41 1 1.92 M 79.45 M
TEAM Atlassian 30.66 38.9 B 0.17 0.56 2.02 M 61.86 M
NBIS Nebius Group N.V. 22.39 35.2 B 0.50 2.28 2.01 M 44.98 M
ACGL Arch Capital Grp Ltd 23.7313 34.92 B 0.1522 0.65 731.1 K 17.35 M
NTAP Netapp Inc 21.7001 33.23 B 0.1803 0.84 2.64 M 57.3 M
GMAB Genmab A/S ADR 19.00 32.98 B 0.768 4.21 22 K 418 K
MCHP Microchip Technology 25.2252 31.68 B 1.6642 7.06 16.46 M 415.23 M
RYAAY Ryanair Hlds Plc ADR 26.6987 30.71 B 0.3903 1.48 1.83 M 48.8 M
WTW Weight Watchers International, Inc 105.8595 30.33 B 0.5589 0.53 502.7 K 53.22 M
KHC Kraft Heinz Company 57.7468 29.13 B 0.6625 1.16 2.28 M 131.42 M
TCOM Trip.com Group Ltd ADR 44.9416 27.94 B 1.2639 2.89 7.74 M 347.74 M
VRSN Verisign Inc 83.834 27.69 B 0.4642 0.56 952.11 K 79.82 M
INSM Insmed Inc 11.79 25.1 B 0.12 1.03 146.81 K 1.73 M
ON On Semiconductor 10.33 24.65 B 0.22 2.18 8.33 M 86.08 M
LPLA Lpl Financial Hld 24.147 23.01 B 0.2177 0.91 375.5 K 9.07 M
VTRS Viatris Inc 40.4595 22.87 B 1.1266 2.86 7.81 M 316.16 M
RGLD Royal Gold Inc 75.9169 22.46 B 0.5361 0.71 482.8 K 36.65 M
SBAC SBA Communications 106.7962 19.78 B 1.3211 1.25 904 K 96.54 M
CDW CDW Corporation 40.7847 19.6 B 0.765 1.91 1.57 M 64.05 M
SWKS Skyworks Solutions 54.4471 19.33 B 0.8614 1.61 1.73 M 93.94 M
TSCO Tractor Supply Company 14.9259 18.94 B 0.108 0.73 5.92 M 88.32 M
WWD Woodward Inc 55.982 18.74 B 0.3477 0.62 235.1 K 13.16 M
PR Permian Resources Corp 10.1327 18.24 B 0.1574 1.58 660.7 K 6.69 M
PAAS Pan Amer Silver Corp 17.1791 16.98 B 0.1571 0.92 1.73 M 29.75 M
ASND Ascendis Pharma ADR 14.50 16.9 B 0.10 0.69 38.93 K 564.53 K
NBIX Neurocrine Bioscienc 48.93 16.66 B 0.33 0.68 389.43 K 19.05 M
MTSI Macom Technology S 40.30 16.11 B 0.50 1.26 375.93 K 15.15 M
HTHT Huazhu Group Ltd ADR 8.2957 16.1 B 0.1006 1.23 335.02 K 2.78 M
NWS News Cp Cl B 12.2866 15.57 B 0.4729 4 1.11 M 13.63 M
CHTR Charter Communications 255.76 15.34 B 18.94 8 5.66 M 1.45 B
ICLR Icon Plc 76.18 15.34 B 0.82 1.09 345.73 K 26.34 M
PNFP Pinnacle Finl Ptnrs 48.5589 15.21 B 0.3607 0.75 137.89 K 6.7 M
ZBRA Zebra Technologies 62.82 15.16 B 4.83 8.33 1.63 M 102.51 M
JAZZ Jazz Pharma Plc 150.01 15.07 B 0.99 0.66 611.5 K 91.73 M
LECO Lincoln Elec Hld 54.2669 14.91 B 0.338 0.63 503 K 27.3 M
NWSA News Cp Cl A 11.8464 14.19 B 0.4269 3.74 6.18 M 73.16 M
TXRH Texas Roadhouse Inc 40.3806 12.07 B 0.4363 1.09 774.71 K 31.28 M
HALO Halozyme Therapeutic 10.40 11.76 B 0.31 3.07 1.25 M 12.96 M
ALGN Align Technology 93.16 11.7 B 1.36 1.48 629.91 K 58.68 M
GLPI Gaming & Leisure 19.286 11.64 B 0.2634 1.38 1.66 M 32.08 M
AGNC Agnc Investment Corp 6.1007 11.18 B 0.0488 0.81 2.6 M 15.88 M
UHAL A M E R C O 34.3396 11.01 B 0.2362 0.69 743 K 25.51 M
PODD Insulet Corp 44.25 10.16 B 0.73 1.68 1.03 M 45.73 M
SYRE Spyre Therapeutics Inc 118.50 9.86 B 3.50 3.04 244 28.91 K
SMTC Semtech Corp 25.36 9.63 B 0.33 1.32 295.83 K 7.5 M
LFUS Littelfuse Inc 106.8992 9.04 B 0.7656 0.72 138.01 K 14.75 M
CTRE Caretrust REIT Inc 9.095 9.03 B 0.2386 2.69 325.4 K 2.96 M
MTCH Match Group Inc 15.2535 8.88 B 0.2312 1.54 2.03 M 30.98 M
AAL American Airlines Group 33.3413 8.73 B 0.2313 0.7 7.31 M 243.63 M
KNSL Kinsale Capital Group Inc 19.0018 8.64 B 0.2132 1.13 169.6 K 3.22 M
WYNN Wynn Resorts Ltd 89.4979 8.56 B 0.5717 0.64 1.67 M 149.86 M
ARWR Arrowhead Pharma 6.39 8.22 B 0.49 8.31 2.02 M 12.92 M
APPF Appfolio Inc 17.99 8.18 B 1.06 6.26 115.58 K 2.08 M
AMKR Amkor Technology 7.7552 8.13 B 0.093 1.21 2.01 M 15.6 M
DSGX Descartes Sys Group 20.34 8.04 B 0.17 0.84 40.97 K 833.25 K
RMBS Rambus Inc 13.80 7.98 B 0.21 1.55 404.98 K 5.59 M
CORT Corcept Therapeutics 6.05 7.96 B 0.22 3.77 725.2 K 4.39 M
ETSY Etsy Inc 13.76 7.75 B 0.07 0.51 1.37 M 18.79 M
CYTK Cytokinetics 12.26 7.48 B 0.26 2.17 243.72 K 2.99 M
IDCC Interdigital Inc 56.7767 7.35 B 1.149 2.07 415.73 K 23.6 M
TTMI TTM Technologies 10.57 7.01 B 0.07 0.67 916.28 K 9.69 M
VIAV Viavi Solutions 7.33 7 B 0.08 1.1 1.52 M 11.13 M
CHDN Churchill Downs IN 23.0256 6.71 B 0.3868 1.71 627.36 K 14.45 M
LNTH Lantheus Holdings 6.03 6.58 B 0.28 4.87 512.9 K 3.09 M
UBSI United Bkshs Inc 26.4025 6.57 B 0.1897 0.72 281.4 K 7.43 M
IONS Ionis Pharmaceuticals 36.33 6.55 B 0.42 1.17 2.09 M 75.85 M
SNEX Stonex Group Inc 9.5141 6.55 B 0.1571 1.68 157.28 K 1.5 M
AVT Avnet Inc 33.1596 6.52 B 0.1918 0.58 729.3 K 24.18 M
GBCI Glacier Bancorp Inc 20.8111 6.27 B 0.1182 0.57 133.2 K 2.77 M
SAIC Science Applications International 52.5209 6.13 B 0.3876 0.74 112.5 K 5.91 M
ACIW Aci Worldwide Inc 19.17 6.06 B 0.33 1.75 325 K 6.23 M
OTEX Open Text Cp 25.3507 6.03 B 0.2726 1.09 528.4 K 13.4 M
RDNT Radnet Inc 6.24 5.98 B 0.27 4.52 200.43 K 1.25 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 23.7053 1.95 T 0.25 1.07 6.66 M 157.89 M
BRK-A Berkshire Hathaway Inc (Class A) 220605.0469 1.22 T 2305.0469 1.06 774 170.75 M
BRK-B Berkshire Hathaway Inc (Class B) 147.22 1.22 T 1.66 1.14 3.68 M 541.84 M
ABBV Abbvie Inc 44.5984 514.92 B 0.2806 0.63 5.72 M 254.98 M
MS Morgan Stanley 22.267 283.95 B 0.167 0.76 11.01 M 245.22 M
RY Royal Bank of Canada 42.2253 278.49 B 0.304 0.73 807.2 K 34.08 M
SAP SAP Ag ADR 74.6405 269.45 B 1.2058 1.64 1.29 M 96.07 M
RTX Raytheon Technologies 54.7749 255.76 B 0.278 0.51 3.52 M 192.62 M
BAC-PL Bank of America Corporation 702.1559 241.31 B 5.5654 0.8 9.17 K 6.44 M
ANET Arista Networks Inc 4.6288 215.79 B 0.1244 2.76 14.41 M 66.71 M
DIS Walt Disney Company 89.7516 201.59 B 0.8542 0.96 15.55 M 1.4 B
TD Toronto Dominion Bank 29.1319 199.88 B 0.2001 0.69 795.7 K 23.18 M
SHOP Shopify Inc 3.879 194.77 B 0.048 1.25 13.57 M 52.63 M
TTE Totalenergies Se ADR 23.7813 192.81 B 0.2033 0.86 824.5 K 19.61 M
WFC-PL Wells Fargo & Company 922.5069 187.78 B 10.2653 1.13 5.87 K 5.42 M
WELL Welltower Inc 55.2191 179.74 B 0.8538 1.57 2.39 M 132.12 M
NVO Novo Nordisk A/S ADR 41.9066 177.74 B 0.8024 1.95 5.62 M 235.52 M
SONY Sony Group Corp ADR 5.979 157.68 B 0.1001 1.7 4.08 M 24.38 M
BX Blackstone Inc 17.6274 148.61 B 0.1643 0.94 5.92 M 104.33 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 4.4691 146.21 B 0.027 0.61 906 K 4.05 M
UL Unilever Plc ADR 38.5004 142.12 B 0.324 0.85 1 M 38.65 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 3.3918 137.77 B 0.0528 1.58 1.98 M 6.72 M
MDT Medtronic Inc 67.8433 130.22 B 0.6032 0.9 3.23 M 218.87 M
BMY Bristol-Myers Squibb Company 43.8048 127.02 B 0.9314 2.17 25.01 M 1.1 B
NEM Newmont Mining Corp 35.2913 125.65 B 0.2745 0.78 5.43 M 191.72 M
SYK Stryker Corp 103.6476 124.06 B 0.5656 0.55 834.5 K 86.49 M
PLD Prologis Inc 41.1412 123.44 B 0.3717 0.91 1.95 M 80.35 M
MCK Mckesson Corp 182.0334 122.48 B 1.1036 0.61 767.2 K 139.66 M
BMO Bank of Montreal 42.4077 118.95 B 0.2523 0.6 410.4 K 17.4 M
BP BP Plc ADR 19.4663 114.69 B 0.1225 0.63 5.36 M 104.41 M
BNS Bank of Nova Scotia 30.6445 111.75 B 0.1984 0.65 500.7 K 15.34 M
CM Canadian Imperial Bank of Commerce 21.6859 104.58 B 0.1843 0.86 582.4 K 12.63 M
AEM Agnico-Eagle Mines Ltd 48.7451 96.85 B 0.9271 1.94 1.18 M 57.48 M
BN Brookfield Corporation 11.0186 92.37 B 0.1469 1.35 1.85 M 20.36 M
UPS United Parcel Service 76.1892 92.21 B 0.4794 0.63 1.79 M 136.41 M
ELV Elevance Health Inc 112.2757 91.96 B 0.6206 0.56 1.28 M 143.37 M
ING ING Groep N.V. ADR 6.9507 90.4 B 0.0816 1.19 2.46 M 17.09 M
TT Trane Technologies Plc 45.2646 87.94 B 0.259 0.58 2.15 M 97.54 M
PWR Quanta Services 24.4069 81.5 B 0.1477 0.61 1.49 M 36.45 M
ITW Illinois Tool Works Inc 93.8409 79.85 B 0.4927 0.53 1.42 M 132.97 M
SU Suncor Energy Inc 18.6969 79.14 B 0.1983 1.07 2.56 M 47.88 M
CNI Canadian National Railway 52.0636 74.4 B 0.3734 0.72 894.59 K 46.58 M
BCS Barclays Plc ADR 6.2401 74.23 B 0.0957 1.56 5.82 M 36.29 M
GM General Motors Company 25.5659 73.15 B 0.1563 0.62 13.69 M 350.03 M
MFC Manulife Financial Corp 8.364 71.43 B 0.0503 0.61 1.51 M 12.66 M
ASX Ase Industrial Holding Co. Ltd ADR 3.8423 69.83 B 0.0434 1.14 435.1 K 1.67 M
RELX Relx Plc ADR 15.3232 69.71 B 0.2408 1.6 1.37 M 20.93 M
APO Apollo Global Management Llc C 12.533 68.96 B 0.168 1.36 1.09 M 13.7 M
GS-PD The Goldman Sachs Group Inc 13.2916 67.57 B 0.0726 0.55 157.76 K 2.1 M
DLR Digital Realty Trust 72.8118 67.07 B 1.1146 1.55 1.54 M 112.48 M
TDG Transdigm Group Inc 178.4967 66.95 B 4.9748 2.87 605.9 K 108.15 M
DB Deutsche Bank Ag 10.5759 64.6 B 0.2002 1.93 4.5 M 47.55 M
CRH CRH Plc ADR 24.465 63.07 B 0.2603 1.08 350.9 K 8.58 M
PSA Public Storage 156.701 63.05 B 0.9057 0.58 731.77 K 114.67 M
BSX Boston Scientific Corp 24.15 61.96 B 0.27 1.13 7.09 M 171.24 M
WPM Wheaton Precious Metals 26.1797 61.91 B 0.4664 1.81 3.37 M 88.24 M
NWG Natwest Group Plc ADR 3.0289 61.54 B 0.1265 4.36 1.84 M 5.59 M
CTA-PB E. I. du Pont de Nemours and Company 67.7918 59.65 B 0.6314 0.94 673 45.62 K
TEL TE Connectivity Ltd 50.5597 59.52 B 0.2721 0.54 1.35 M 68.45 M
EW Edwards Lifesciences Corp 37.7967 58.73 B 0.33 0.88 2.77 M 104.86 M
O Realty Income Corp 42.0075 56.31 B 0.2986 0.72 1 M 42.04 M
AME Amtek Inc 44.3846 52.44 B 0.2718 0.62 2.27 M 100.66 M
INFY Infosys Ltd ADR 6.1566 50.63 B 0.0339 0.55 10.19 M 62.71 M
TRI Thomson Reuters Corp 33.8221 50.15 B 0.4287 1.28 900.02 K 30.44 M
F Ford Motor Company 7.4328 49.68 B 0.0785 1.07 30.1 M 223.71 M
FNV Franco Nev Corp 71.7253 49.17 B 1.5105 2.15 398.9 K 28.61 M
LHX L3Harris Technologies Inc 74.7086 48.39 B 0.6823 0.92 701.1 K 52.38 M
WCN Waste Connections Inc 48.3878 47.31 B 0.5886 1.23 1.24 M 60.03 M
AU Anglogold Ashanti Ltd ADR 18.288 47.03 B 0.1604 0.88 2.12 M 38.76 M
VTR Ventas Inc 48.6724 46.93 B 0.7196 1.5 1.85 M 90.09 M
SPG-PJ Simon Property Group Inc 52.5381 45.32 B 1.3496 2.64 2.89 K 151.89 K
WAT Waters Corp 158.27 44.93 B 0.88 0.56 291.88 K 46.2 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 72.6273 44.24 B 1.774 2.5 574.8 K 41.75 M
ED Consolidated Edison Company of New York 55.0548 43.85 B 0.3103 0.57 1.43 M 78.68 M
WDS Woodside Energy Group Ltd 15.106 42 B 0.2009 1.35 2.75 K 41.62 K
MET-PA MetLife Inc Preferred Stock Series A 15.1726 40.79 B 0.1056 0.7 29.75 K 451.45 K
CBRE CBRE Group Inc 29.92 39.05 B 0.24 0.81 1.94 M 58.06 M
CHT Chunghwa Telecom Co. Ltd ADR 25.8633 38.67 B 0.2588 1.01 154.7 K 4 M
KB KB Financial Group Inc ADR 22.6329 38.6 B 0.5565 2.52 161.08 K 3.65 M
SYY Sysco Corp 40.3057 37.84 B 0.4745 1.19 2.45 M 98.6 M
IX Orix Corp ADR 5.0243 37.3 B 0.1052 2.14 138.5 K 695.87 K
TKO Tko Group Holdings Inc Cl A 18.111 36.02 B 0.3029 1.7 481.6 K 8.72 M
UI Ubiquiti Networks 46.4731 35.87 B 0.2605 0.56 602.87 K 28.02 M
FIX Comfort Systems USA 27.0879 35.81 B 0.3854 1.44 293.83 K 7.96 M
QSR Restaurant Brands International 35.1171 35.56 B 0.5688 1.65 790.1 K 27.75 M
HEI-A HEICO Corporation 29.2922 34.98 B 0.2369 0.82 56.56 K 1.66 M
GFI Gold Fields Ltd ADR 4.8643 34.9 B 0.0996 2.09 3.04 M 14.77 M
EXR Extra Space Storage Inc 57.3478 34.73 B 0.422 0.74 847.7 K 48.61 M
CIEN Ciena Corp 20.28 34.51 B 0.30 1.5 1.93 M 39.05 M
P Everpure, Inc. 13.55 32.24 B 0.36 2.73 907.67 K 12.3 M
TWLO Twilio 43.01 31.26 B 0.51 1.2 7.38 M 317.32 M
PHG Koninklijke Philips Electronics ADR 21.7892 29.67 B 0.3748 1.75 1.42 M 31.02 M
SHG Shinhan Financial Group Co. Ltd ADR 24.0765 29.4 B 0.3894 1.64 63.1 K 1.52 M
DGX Quest Diagnostics Inc 70.4329 28.21 B 0.4859 0.69 675.09 K 47.55 M
PBA Pembina Pipeline Cor 17.5191 28.08 B 0.1043 0.6 204.6 K 3.58 M
WST West Pharmaceutical Services 78.4711 27.85 B 0.6658 0.86 131.6 K 10.33 M
NMR Nomura Holdings Inc ADR 3.166 27.53 B 0.0344 1.1 266.2 K 842.79 K
BBDO Banco Bradesco S.A. ADR 4.9344 26.82 B 0.1156 2.4 1.68 K 8.29 K
LVS Las Vegas Sands 40.8561 26.38 B 0.6936 1.73 5.59 M 228.46 M
CHD Church & Dwight Company 44.4739 25.81 B 0.3877 0.88 1.24 M 54.96 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BHC Bausch Health Companies Inc 36.88 7.37 24.97 4.02 M 148.09 M
AETR Aetherion Technologies Inc. 23.20 3.60 18.37 17.98 K 417.11 K
WPRT Westport Fuel Systems Inc 23.20 3.60 18.37 17.98 K 417.11 K
CRRX Carerx Corp 5.5102 0.5904 12 18.93 K 104.34 K
ELVA Electrovaya Inc 18.05 1.55 9.39 118.54 K 2.14 M
ACX Act Energy Technologies Ltd 5.04 0.28 5.88 95.17 K 479.66 K
IMP Intermap Tech Corp 3.70 0.20 5.71 3.81 K 14.1 K
PBH Premium Brands Holdings Corp 45.4679 2.2505 5.21 186.57 K 8.48 M
ACB Aurora Cannabis Inc 76.80 3.60 4.92 6.44 K 494.82 K
USA Americas Silver Corp 13.80 0.60 4.55 66.31 K 915.08 K
HBM Hudbay Minerals Inc 6.318 0.2628 4.34 2.07 M 13.1 M
FTS-PK Fortis Inc Pref K 10.9523 0.4395 4.18 6.73 K 73.75 K
TGO Terago Inc 5.50 0.20 3.77 600 3.3 K
TWM Tidewater Midstream and Infras Ltd 423.1593 15.3319 3.76 734 310.6 K
WEED Canopy Growth Corp 40.30 1.40 3.6 187.05 K 7.54 M
SAP Saputo Inc 35.4275 1.1642 3.4 763.7 K 27.06 M
PDV Prime Dividend Corp Cl A 4.1291 0.1355 3.39 529 2.18 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 5.7771 0.1807 3.23 5.21 K 30.12 K
SVM Silvercorp Metals Inc 3.9069 0.1206 3.19 419.8 K 1.64 M
FTS-PM Fortis Inc Pref M 12.4061 0.364 3.02 8.34 K 103.52 K
GAU Galiano Gold Inc 5.84 0.17 3 1.8 M 10.5 M
PMET Patriot Battery Metals Inc 5.55 0.15 2.78 3.08 K 17.08 K
VBNK Versabank 5.3446 0.1394 2.68 2.3 K 12.29 K
PWF-PP Power Fi 4.40% Non Cum 5 Yr P Prf 9.897 0.2575 2.67 65.46 K 647.9 K
MFC-PM Manulife Financial Corp Pref M 12.3142 0.3202 2.67 4.84 K 59.65 K
PPL-PG Pembina Pipeline Corp Pref G 11.026 0.2719 2.53 10.78 K 118.81 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 5.9594 0.1387 2.38 8.26 K 49.21 K
ET Evertz Technologies Ltd 5.3965 0.1251 2.37 44 K 237.45 K
MFC-PN Manulife Financial Corp Pref N 12.4983 0.2875 2.35 5.4 K 67.49 K
ENB-PFV Enbridge Inc Pref 5 9.3736 0.214 2.34 14.5 K 135.92 K
ENB-PFE Enbridge Inc Pref 13 11.5678 0.2598 2.3 5.43 K 62.86 K
FTS-PG Fortis Inc Pref G 10.4545 0.2326 2.28 4.5 K 47.05 K
ENB-PFA Enbridge Inc Pref 9 10.4663 0.2305 2.25 5.3 K 55.51 K
PPL-PC Pembina Pipeline Corp Pref C 10.1155 0.2216 2.24 1.85 K 18.71 K
MFC-PJ Manulife Fin Non Cum Cl 1 11 Prf 11.9803 0.2597 2.22 102.4 K 1.23 M
DPM Dundee Precious Metals Inc 3.2523 0.0702 2.21 229.5 K 746.41 K
MFC-PL Manulife Financial Corp Pref L 11.876 0.253 2.18 8.18 K 97.15 K
X TMX Group Ltd 9.6926 0.2031 2.14 393.82 K 3.82 M
TA-PF Transalta C Cum Redeem Rate Prf 6.2261 0.1291 2.12 11.79 K 73.44 K
BCT Briacell Therapeutics Corp 36.3978 0.7428 2.08 1.15 K 41.78 K
AQN-PD Algonquin Power & Utilities Corp 11.1566 0.2276 2.08 3.5 K 39.05 K
MDP Medexus Pharmaceuticals Inc 3.75 0.075 2.04 4.21 K 15.8 K
DC-A Dundee Corporation 3.2667 0.0653 2.04 33.95 K 110.89 K
BN-PC Brookfield Corporation 5.8257 0.1164 2.04 4.74 K 27.58 K
PPL-PE Pembina Pipeline Corp Pref E 11.1838 0.2189 2 10.47 K 117.08 K
EMP-A Empire Company Limited 18.1352 0.3538 1.99 330.4 K 5.99 M
SWP Swiss Water Decaffeinated Coffee Inc 7.1961 0.1395 1.98 19.1 K 137.45 K
ENB-PFC Enbridge Inc Pref 11 10.2406 0.1928 1.92 5.49 K 56.18 K
BN-PFG Brookfield Corporation 13.5285 0.2503 1.89 18.95 K 256.37 K
MFC-PK Manulife Financial Corp Pref K 10.9395 0.2019 1.88 5.9 K 64.53 K
ENB-PJ Enbridge Inc Pref 7 9.1881 0.1695 1.88 3.4 K 31.25 K
ENB-PV Enbridge Inc Pref 1 9.3115 0.1695 1.85 19.8 K 184.37 K
DOO Brp Inc 20.7331 0.3719 1.83 108.6 K 2.25 M
GEI Gibson Energy Inc 8.1768 0.1441 1.79 543.76 K 4.45 M
WILD Wildbrain Ltd 7.1811 0.1261 1.79 281.5 K 2.02 M
BTO B2Gold Corp 3.5847 0.0627 1.78 6.83 M 24.49 M
FTS-PI Fortis Inc Pref I 7.3824 0.1264 1.74 1.2 K 8.86 K
BN-PFE Brookfield Corporation 12.1301 0.206 1.73 9.6 K 116.45 K
CSCI Cosciens Biopharma Inc 473.00 8.00 1.72 261 123.45 K
ASM Avino Silver and Gold Mines Ltd 3.59 0.06 1.7 48.7 K 174.83 K
CU-PC Canadian Util Cum Red Sec Y Prf 11.3049 0.1877 1.69 8.06 K 91.15 K
BN-PFA Brookfield Corporation 11.5579 0.1919 1.69 9 K 103.99 K
MFC-PI Manulife Financial Corp Pref 9 Class 1 12.9681 0.2118 1.66 15.67 K 203.25 K
AEM Agnico Eagle Mines Ltd 63.9031 1.0341 1.64 436.27 K 27.88 M
BCE-PG Bce Inc Pref G 8.8909 0.143 1.63 11.5 K 102.25 K
QSP-UN Restaurant Brands International Limited Partnership 46.3355 0.7414 1.63 400 18.53 K
EMA-PC Emera Srs C Cum Rr Prf 10.5682 0.1682 1.62 16.3 K 172.3 K
EMA-PA Emera Inc Pref A 9.8148 0.156 1.62 3.85 K 37.79 K
BN-PT Brookfield Corporation 9.6615 0.1465 1.54 15.86 K 153.2 K
FNV Franco-Nevada Corp 93.616 1.4036 1.52 362.6 K 33.95 M
AIM-PC Aimia Inc Pref C 6.5676 0.0982 1.52 5.03 K 33 K
ENB-PFG Enbridge Inc Pref 15 11.1713 0.1638 1.49 10.8 K 120.69 K
CCA Cogeco Communications Inc 45.4447 0.6641 1.48 43.92 K 2 M
AI Atrium Mortgage Investment Corp 6.0469 0.0871 1.46 32.5 K 196.52 K
WPM Wheaton Precious Metals Corp 34.1952 0.4904 1.45 1.18 M 40.27 M
WTE Westshore Terminals Investment Corp 11.9269 0.171 1.45 114.93 K 1.37 M
SJ Stella Jones Inc 41.31 0.5916 1.45 121.9 K 5.04 M
AQN-PA Algonquin Power A Cum Rr Prf 9.6648 0.1369 1.44 5.7 K 55.09 K
XTD Tdb Split Corp. Class A Shares 4.5187 0.0619 1.39 550 2.49 K
VET Vermilion Energy Inc 30.7712 0.421 1.39 604.2 K 18.59 M
KXS Kinaxis Inc 60.76 0.82 1.37 113.6 K 6.9 M
BPO-PT Brookfield Off Prop T Cl Aaa Prf 9.1343 0.1232 1.37 9.44 K 86.23 K
STN Stantec Inc 26.0704 0.344 1.34 1.08 M 28.08 M
EDR Endeavour Silver Corp 6.3729 0.0818 1.3 504.65 K 3.22 M
ENB-PP Enbridge Srs P Cum Red Prf 8.6776 0.1107 1.29 18.24 K 158.28 K
ACQ Autocanada Inc 20.7265 0.2623 1.28 49.76 K 1.03 M
EFN Element Fleet Management Corp 9.1085 0.1145 1.27 858.08 K 7.82 M
WRG Western Energy Services Corp 382.80 4.80 1.27 177 67.76 K
PPL-PA Pembina Pipeline Corp Pref A 8.9284 0.1103 1.25 19.73 K 176.18 K
NA National Bank of Canada 30.9883 0.3784 1.24 1.16 M 35.83 M
QSR Restaurant Brands International Inc 46.1993 0.5626 1.23 240.5 K 11.11 M
ENB-PB Enbridge Cumulative Red B Prf 8.0143 0.0972 1.23 35.42 K 283.85 K
FFH-PK Fairfax Financial Holdings Ltd Pref K 11.3928 0.1364 1.21 72.76 K 828.95 K
ATS Ats Corp 10.12 0.12 1.2 260.7 K 2.64 M
ENB-PH Enbridge H Cum Redeemable Prf 7.5088 0.0862 1.16 31.52 K 236.7 K
ENB-PD Enbridge D Cum Redeemable Prf 8.0445 0.0923 1.16 13.39 K 107.73 K
PPL-PQ Pembina Pipeline Corp Pref Series 17 Class A 9.8351 0.1124 1.16 9.5 K 93.43 K
BN-PK Brookfield Asset Management Inc Pref K 5.8193 0.0665 1.16 43.12 K 250.93 K
PWF-PT Power Financial Corp Pref T 12.4761 0.1413 1.15 1.75 K 21.83 K
LNF Leons Furniture 10.618 0.1198 1.14 5.5 K 58.4 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 5.3545 251.94 B 0.073 1.38 300 1.61 K
MBGAF Mercedes-Benz Group AG 52.1445 43.99 B 1.2685 2.49 51.2 K 2.67 M
LUGDF Lundin Gold Inc 4.1309 16.83 B 0.0486 1.19 21.9 K 90.47 K
LNWO Light & Wonder, Inc. 9.24 6.05 B 0.29 3.24 1.12 M 10.36 M
HIPH American Premium Water Corporation 47.50 28.08 M 7.50 18.75 1.09 K 51.97 K
ECEZ Ecosciences Inc 85.00 2.51 M 3.00 3.66 4 340
SEII Sharing Economy International Inc 262.00 645.17 K 2.00 0.77 760 199.12 K
DSGT DSG Global Inc 1458.40 164.82 K 54.40 3.87 700 1.02 M
PQEFF Petroteq Energy Inc 3.27 8.92 K 0.12 3.81 55.55 K 181.66 K
CYRNQ CYRNQ 44.40 799 0.40 0.91 1.4 K 61.94 K
GFCJ Guaranty Financial Corporation 3.20 560 0.40 14.29 100 320
YVRLF Liquid Media Group Ltd. 41.80 482 0.758 1.85 450 18.81 K
SYNE Synthesis Energy Systems Inc 75.5136 157 5.1136 7.26 10.45 K 789.34 K
PEHD Perigee Holdings Inc. 4.40 130 0.508 13.05 419 1.84 K
EWLL eWellness Healthcare Corporation 10.00 2.00 25 338 3.38 K
CLABF Core One Labs Inc 15.36 0.5856 3.96 125 1.92 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 40.00 6.09 M 2.00 5.26 3.84 K 153.64 K
BQE BQE Water Inc 5.00 1.50 42.86 50.29 K 251.46 K
VCV Vatic Ventures Corp. 3.9739 0.7359 22.73 101 401.36
LUCA Luca Mining Corp. 3.92 0.72 22.5 11.28 K 44.2 K
LMG Lincoln Gold Mining Inc 11.00 2.00 22.22 801 8.81 K
IFR International Frontier Resources Corporation 3.4286 0.5143 17.65 3.73 K 12.8 K
PUMA Puma Exploration Inc 7.00 1.00 16.67 1.9 K 13.3 K
SKRR SKRR Exploration Inc 10.50 1.50 16.67 8 84
GIP Green Impact Partners Inc 57.50 7.50 15 6 345
FUSE Fuse Cobalt Inc 4.50 0.50 12.5 1 K 4.51 K
GSKR Goldsky Resources Corp. 4.88 0.48 10.91 52.75 K 257.42 K
AXL Arrow Exploration Corp 8.8889 0.8547 10.64 23.5 K 208.89 K
MXL-H MX Gold Corp 5.60 0.50 9.8 413.2 K 2.31 M
FCI First Canadian Graphite Inc. 32.00 2.00 6.67 5.62 K 179.71 K
CTN Centurion Minerals Ltd 7.68 0.48 6.67 190 1.46 K
ABM Athabasca Minerals Inc 3.30 0.20 6.45 68.08 K 224.67 K
WLR Walker Lane Resources Ltd. 4.50 0.25 5.88 452 2.03 K
VCG Visionary Copper and Gold Mines Inc. 4.00 0.20 5.26 3.66 K 14.64 K
ID Identillect Technologies Corp 3.60 0.15 4.35 1.05 K 3.78 K
AVN Avanti Energy Inc 6.25 0.25 4.17 2.3 K 14.38 K
ATOM Atomic Minerals Corp 11.25 0.45 4.17 33 371.25
OPW Opawica Explorations Inc 13.50 0.50 3.85 133 1.8 K
KTN Kootenay Silver Inc 5.50 0.20 3.77 9.49 K 52.2 K
GRZ Gold Reserve Inc 5.3424 0.1842 3.57 97.79 K 522.42 K
REX Orex Minerals Inc 11.80 0.40 3.51 744.57 K 8.79 M
KGS Kingman Minerals Ltd 15.50 0.50 3.33 170 2.63 K
PGX Prosper Gold Corp 3.20 0.10 3.23 2.32 K 7.42 K
RX BioSyent Inc 8.4592 0.2435 2.96 10.2 K 86.28 K
PPP Prospector Metals Corp 3.15 0.09 2.94 7.3 K 23 K
HEM Hemostemix Inc 3.80 0.10 2.7 1.82 K 6.93 K
MRZ Mirasol Resources Ltd 3.08 0.08 2.67 87.4 K 269.19 K
CAMB Cambria Gold Mines Inc. 121.00 3.00 2.54 183.09 K 22.15 M
NEXG NeXGold Mining Corp 8.88 0.12 1.37 10.14 K 90.06 K
CKG Chesapeake Gold Corp 6.07 0.07 1.17 9.87 K 59.91 K
AUMB 1911 Gold Corporation 6.22 0.07 1.14 239.7 K 1.49 M
© 2026 - CastFwd Corp.