Gainer Valuations for 22 August 2016 from 00:00:00 until 23:59:59

Gainer Valuations for 22 August 2016 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SEB Seaboard Corporation 3148.7415 3.38 B 152.0205 5.07 300 944.62 K
REPX Riley Exploration Permian Inc 10.9663 912.07 M 0.0938 0.86 1.39 K 15.25 K
CTGO Contango Ore Inc 22.00 520 M 3.00 15.79 7.55 K 166.12 K
CIX Compx International Inc 7.1321 476.9 M 0.0431 0.61 4.15 K 29.63 K
SENS Senseonics Holdings 81.20 454.19 M 1.80 2.27 1.91 K 154.69 K
NBH Neuberger Berman Intermediate Fund Inc 10.4265 278.41 M 0.0538 0.52 37.5 K 390.99 K
EVI Evi Industries Inc 4.7504 270.19 M 0.2189 4.83 4.5 K 21.38 K
FRD Friedman Industries Inc 5.146 259.66 M 0.045 0.88 1.1 K 5.66 K
GENC Gencor Industries IN 11.28 249.18 M 0.13 1.17 26.93 K 303.76 K
ELMD Electromed Inc 4.88 225.16 M 0.30 6.55 117.7 K 574.38 K
PLX Protalix Biotherapeutics 6.273 204.65 M 0.073 1.18 20.05 K 125.77 K
CMT Core Molding Technologies Inc 14.5001 185.38 M 0.3857 2.73 135.1 K 1.96 M
LODE Comstock Mining Inc 92.05 148.31 M 1.225 1.35 1.18 K 108.8 K
USBC USBC, Inc. 59.60 143.62 M 9.20 18.25 8 476.8
PLG Platinum Group Metals Ltd 32.40 140.67 M 0.20 0.62 25.54 K 827.4 K
ARMP Armata Pharmaceuticals Inc 273.00 130.51 M 7.00 2.63 404 110.29 K
BDL Flanigan's Enterprises 21.9957 122.02 M 0.1309 0.6 1.06 K 23.25 K
CATX Perspective Therapeutics Inc 7.70 95.89 M 0.40 5.48 7.43 K 57.21 K
CEV Eaton Vance California Muni Income Trust 9.1707 75.54 M 0.0646 0.71 12.97 K 118.92 K
SDEV Stablecoin Development Corporation 14777.8604 71.65 M 485.8477 3.4 28 413.78 K
WYY Widepoint Corp 4.87 62.89 M 0.071 1.48 18.74 K 91.25 K
CVU CPI Aerostructures 6.52 61.21 M 0.04 0.62 4.32 K 28.15 K
COE 51Talk Online Education Group 87.96 60.49 M 0.84 0.96 12.16 K 1.07 M
APT Alpha Pro Tech 3.34 55.32 M 0.20 6.37 387.85 K 1.3 M
DXR Daxor Corp 7.9345 49.33 M 0.0688 0.87 295 2.34 K
ATNM Actinium Pharmaceuticals Inc 50.3999 44.96 M 1.50 3.07 9.98 K 503.19 K
COHN Cohen & CO Inc 5.7981 32.9 M 0.219 3.93 1.3 K 7.56 K
BCHT Birchtech Corp. 6.25 30.25 M 0.25 4.17 21.9 K 136.88 K
BESS Bimergen Energy Corporation 53.20 21.51 M 1.40 2.7 27 1.44 K
MXC Mexco Energy Corp 4.1768 21.32 M 0.2229 5.64 14.9 K 62.23 K
JOB General Employment Enterprises 5.90 20.81 M 0.0599 1.03 17.47 K 103.1 K
AIRI Air Industries Group Inc 44.00 13.6 M 0.70 1.62 254 11.18 K
REED Reed's, Inc. 780.9078 11.98 M 20.171 2.65 92 71.84 K
CVR Chicago Rivet & Machine Company 21.9893 10.15 M 0.5192 2.42 500 10.99 K
TOVX Theriva Biologics Inc 14787.50 7.64 M 175.00 1.2 31 458.41 K
INUV Inuvo Inc 13.80 6.76 M 0.70 5.34 6.42 K 88.6 K
VNRX Volitionrx Ltd 3.5899 5.89 M 0.1099 3.16 45.87 K 164.66 K
CANF Can-Fite Biopharma Ltd ADR 7319.9941 4.91 M 630.00 9.42 147 1.08 M
GBR New Concept Energy Inc 4.18 4.29 M 0.05 1.21 183.65 K 767.67 K
ITP IT Tech Packaging Inc 10.60 1.96 M 0.10 0.95 3.14 K 33.27 K
OGEN Oragenics Inc 15660.00 1.58 M 900.00 6.1 8 125.28 K
MTNB Matinas Biopharma Hl 37.00 1.17 M 2.50 7.25 1.25 K 46.32 K
ENSV Enservco Corpporation 9.30 29.09 K 0.135 1.47 284 2.64 K
PCG-P-E Pacific Gas & Electric Company. 5% 1st A Preferred Stock 24.8346 0.3061 1.25 375 9.31 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
BTC-USD Bitcoin 586.753 1.48 T 5.445 0.94 72.84 M 42.74 B

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GREY Grey Matters Health Inc. 92.1622 2.0946 2.33 307 28.29 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
KC Coffee 144.10 5.30 3.82 4.86 K 700.76 K
ZB U.S. Treasury Bond Futures 172.375 1.2812 0.75 190.99 K 32.92 M
CT Cotton 67.92 0.35 0.52 27 1.83 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AVGO Broadcom Inc. 13.699 1.4 T 0.0779 0.57 15.39 M 210.87 M
AZN Astrazeneca Plc ADR 51.5284 289.14 B 0.4415 0.86 3.18 M 163.61 M
PANW Palo Alto Networks Inc 22.9233 256.86 B 0.1333 0.58 5.86 M 134.42 M
TMUS T-Mobile US 44.9109 171.61 B 0.4231 0.95 1.41 M 63.27 M
ISRG Intuitive Surg Inc 76.9166 159.96 B 0.5089 0.67 1.39 M 107.03 M
VRTX Vertex Pharmaceutic 100.96 138.71 B 2.95 3.01 1.35 M 135.95 M
MRVL Marvell Technology Inc 11.5608 127.05 B 0.2604 2.3 8.21 M 94.93 M
SBUX Starbucks Corporation 45.5427 120.18 B 0.7421 1.66 8.84 M 402.5 M
EQIX Equinix Inc 305.4623 100.25 B 2.0061 0.66 376.3 K 114.95 M
REGN Regeneron Pharmaceuticals 415.8407 93.55 B 14.2537 3.55 907.5 K 377.38 M
NTES Netease Inc ADR 35.6701 82.89 B 0.4749 1.35 4.54 M 161.82 M
MPWR Monolithic Power Sys 69.7714 58.06 B 0.5445 0.79 110.4 K 7.7 M
TTWO Take-Two Interactive Software 41.29 40.18 B 0.31 0.76 922.57 K 38.09 M
ERIC Ericsson ADR 5.7266 33.25 B 0.0462 0.81 2.61 M 14.94 M
GMAB Genmab A/S ADR 17.486 32.98 B 0.744 4.44 4.5 K 78.69 K
ILMN Illumina Inc 169.0175 32.23 B 2.0233 1.21 1.24 M 209.61 M
ESLT Elbit Systems Ltd 92.4082 31.99 B 0.5019 0.55 23.3 K 2.15 M
STLD Steel Dynamics Inc 20.5933 31.7 B 0.2137 1.05 2.29 M 47.14 M
HBAN Huntington Bcshs 6.3835 31.18 B 0.0926 1.47 13.99 M 89.32 M
RYAAY Ryanair Hlds Plc ADR 27.2767 30.71 B 0.2252 0.83 1.11 M 30.25 M
CPRT Copart Inc 6.60 29.6 B 0.08 1.23 4.27 M 28.18 M
CTSH Cognizant Tech Sol 50.9305 28.93 B 0.5292 1.05 2.51 M 127.86 M
INSM Insmed Inc 13.44 25.1 B 0.73 5.74 736.65 K 9.9 M
ON On Semiconductor 10.36 24.65 B 0.12 1.17 3.04 M 31.48 M
INCY Incyte Corp 81.98 24.39 B 5.87 7.71 2.81 M 230.22 M
UTHR United Therapeutic 129.45 23.94 B 2.53 1.99 553.76 K 71.68 M
ALNY Alnylam Pharmaceuticals 76.18 20.89 B 3.40 4.67 747.2 K 56.92 M
EVRG Evergy Inc 38.2736 20.18 B 0.3169 0.83 393.9 K 15.08 M
LNT Alliant Energy Corp 28.9735 18.85 B 0.1779 0.62 1.04 M 30 M
WWD Woodward Inc 58.4676 18.74 B 0.3106 0.53 239.1 K 13.98 M
MEDP Medpace Holdings Inc 29.26 18.27 B 0.73 2.56 527.03 K 15.42 M
SSNC SS&C Technologies 28.6102 18.24 B 0.1807 0.64 495.5 K 14.18 M
EWBC East West Bancorp 27.8131 17.65 B 0.1694 0.61 835.24 K 23.23 M
HST Host Marriott Financial Trust 12.5341 17.1 B 0.116 0.93 5 M 62.66 M
EXEL Exelixis Inc 11.44 16.98 B 0.44 4 7.37 M 84.35 M
NBIX Neurocrine Bioscienc 51.525 16.66 B 2.955 6.08 1.15 M 59.37 M
MTSI Macom Technology S 41.30 16.11 B 1.57 3.95 545.8 K 22.54 M
LAMR Lamar Advertis A 39.1615 15.84 B 0.3094 0.8 442.2 K 17.32 M
TSEM Tower Semiconductor 15.25 15.59 B 0.12 0.79 937.6 K 14.3 M
NWS News Cp Cl B 12.6971 15.57 B 0.1116 0.89 1.02 M 12.89 M
ICLR Icon Plc 76.45 15.34 B 0.81 1.07 190.24 K 14.54 M
PNFP Pinnacle Finl Ptnrs 50.0377 15.21 B 0.4509 0.91 152.7 K 7.64 M
NWSA News Cp Cl A 12.2911 14.19 B 0.0711 0.58 3.02 M 37.06 M
REG Regency Centers Corp 55.0482 13.99 B 0.4676 0.86 374.8 K 20.63 M
ARCC Ares Capital Corp 6.2691 13.82 B 0.0318 0.51 2.06 M 12.91 M
PIRBF Piraeus Bank S.A. 46.6844 13.29 B 3.9409 9.22 35 1.63 K
SMMT Summit Therapeu ADR 7.25 13.06 B 0.43 6.3 2.7 K 19.57 K
JKHY Jack Henry & Assoc 78.5776 12.15 B 0.5604 0.72 325.1 K 25.55 M
QXO Qxo Inc 7.8664 11.99 B 0.046 0.59 63 495.58
HALO Halozyme Therapeutic 10.30 11.76 B 0.32 3.21 843.16 K 8.68 M
RGEN Repligen Cp 31.78 11.09 B 0.32 1.02 222.23 K 7.06 M
DPZ Domino's Pizza Inc Common Stock 134.4729 11 B 2.5001 1.89 850.6 K 114.38 M
BMRN Biomarin Pharmaceuticals 98.17 10.85 B 6.18 6.72 3.99 M 391.24 M
UMBF Ump Financial Corp 50.1031 10.16 B 0.4662 0.94 164.3 K 8.23 M
SSB South State Cp 59.5409 10.07 B 0.4821 0.82 76.4 K 4.55 M
NVMI Nova Ltd 12.00 9.96 B 0.21 1.78 27.88 K 334.56 K
SYRE Spyre Therapeutics Inc 141.00 9.86 B 12.00 9.3 1.12 K 157.36 K
SMTC Semtech Corp 26.42 9.63 B 0.20 0.76 255.32 K 6.75 M
HSIC Henry Schein Inc 63.6851 9.51 B 0.4665 0.74 1.19 M 75.63 M
MDGL Madrigal Pharmaceuticals Inc 9.32 9.28 B 0.05 0.54 33.27 K 310.06 K
TGTX Tg Therapeuticscmn 6.15 9.16 B 0.10 1.65 125 K 768.75 K
IBRX Immunitybio Inc 7.87 9.15 B 0.71 9.92 453.4 K 3.57 M
PCTY Paylocity Hld Corp 43.12 9.03 B 0.40 0.94 231.66 K 9.99 M
CTRE Caretrust REIT Inc 8.9237 9.03 B 0.055 0.62 196.9 K 1.76 M
MTCH Match Group Inc 14.7912 8.88 B 0.1017 0.69 1.2 M 17.78 M
KNSL Kinsale Capital Group Inc 20.0677 8.64 B 0.7461 3.86 166.8 K 3.35 M
ARWR Arrowhead Pharma 7.75 8.22 B 0.25 3.33 1.32 M 10.2 M
APPF Appfolio Inc 18.29 8.18 B 0.10 0.55 19.56 K 357.77 K
RMBS Rambus Inc 13.93 7.98 B 0.09 0.65 526.3 K 7.33 M
CORT Corcept Therapeutics 5.65 7.96 B 0.12 2.17 278.84 K 1.58 M
FCFS First Cash Fin Svcs 47.3154 7.96 B 0.6682 1.43 114.25 K 5.41 M
ALKS Alkermes Plc 45.35 7.71 B 0.96 2.16 686.1 K 31.11 M
CYTK Cytokinetics 12.17 7.48 B 0.40 3.4 218.77 K 2.66 M
SLAB Silicon Labs Inc 55.31 7.39 B 0.53 0.97 186.72 K 10.33 M
AMRX Amneal Pharmaceuticals Inc 24.01 7.01 B 0.66 2.83 1.55 M 37.18 M
AXSM Axsome Thera 7.58 6.96 B 0.04 0.53 20.7 K 156.91 K
ZG Zillow Grp Inc Cl A 34.87 6.85 B 0.21 0.61 579.74 K 20.22 M
RUSHB Rush Entpr Cl B 9.6288 6.85 B 0.1669 1.76 230.7 K 2.22 M
PPC Pilgrim's Pride 20.2297 6.79 B 0.2796 1.4 1.03 M 20.75 M
VICR Vicor Cp 10.49 6.78 B 0.19 1.84 63.12 K 662.11 K
KTOS Kratos Defns 7.10 6.61 B 0.23 3.35 1.15 M 8.16 M
QLYS Qualys Inc 34.84 6.59 B 0.19 0.55 456.1 K 15.89 M
LNTH Lantheus Holdings 8.19 6.58 B 0.30 3.8 650.4 K 5.33 M
IONS Ionis Pharmaceuticals 33.87 6.55 B 0.48 1.44 1.88 M 63.67 M
EXLS Exlservice Holdings 9.875 6.51 B 0.217 2.25 1.34 M 13.26 M
FORM Formfactor Inc 10.86 6.36 B 0.16 1.5 950.73 K 10.32 M
SAIC Science Applications International 53.9164 6.13 B 0.5858 1.1 224.8 K 12.12 M
HOMB Home Bancshares Inc 17.3533 5.95 B 0.2108 1.23 524.4 K 9.1 M
SBRA Sabra REIT 11.4629 5.51 B 0.3023 2.71 379.73 K 4.35 M
ABCB Ameris Bancorp 29.7546 5.49 B 0.1586 0.54 61.3 K 1.82 M
PTCT Ptc Therapeutics 8.30 5.47 B 0.27 3.36 540.64 K 4.49 M
CACC Credit Acceptance 198.98 5.37 B 2.61 1.33 202.63 K 40.32 M
NWE Northwestern Corp 39.6122 5.09 B 0.4006 1.02 140.16 K 5.55 M
GGAL Grupo Fin Galicia ADR 22.2884 4.99 B 0.3389 1.54 202.3 K 4.51 M
CVCO Cavco Inds Inc 102.28 4.87 B 1.25 1.24 27.16 K 2.78 M
VSEC V S E Cp 31.4421 4.85 B 0.2783 0.89 13.79 K 433.59 K
SLMBP SLM Cp Srs B Pfd 26.6521 4.83 B 1.0425 4.07 406 10.82 K
TVTX Travere Therapeutics Inc 17.08 4.76 B 0.29 1.73 449.14 K 7.67 M
NSIT Insight Enterpr 31.12 4.64 B 0.18 0.58 235.23 K 7.32 M
SFM Sprouts Farmers Mark 22.97 4.53 B 0.49 2.18 1.63 M 37.39 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
V Visa Inc 75.8304 789.94 B 0.5519 0.73 7.95 M 603.19 M
MA Mastercard Inc 90.6208 568.62 B 0.5392 0.6 2.39 M 216.7 M
TM Toyota Motor Corp Ltd 96.2875 254.63 B 0.7666 0.8 332.24 K 31.99 M
BAC-PL Bank of America Corporation 711.3645 241.31 B 4.8115 0.68 5.51 K 3.92 M
WFC-PL Wells Fargo & Company 941.005 187.78 B 6.8641 0.73 23.6 K 22.21 M
APH Amphenol Corp 14.0324 184.18 B 0.0707 0.51 3.56 M 49.91 M
DE Deere & Company 75.3777 181.09 B 0.5484 0.73 8 M 602.88 M
NVO Novo Nordisk A/S ADR 41.7102 177.74 B 0.5357 1.3 3.11 M 129.57 M
SONY Sony Group Corp ADR 6.0082 157.68 B 0.0528 0.89 3.63 M 21.79 M
ACN Accenture Plc 96.0591 153.89 B 0.5995 0.63 1.46 M 140.11 M
SCCO Southern Copper Corp 17.539 142.73 B 0.1934 1.11 645.82 K 11.33 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 3.4211 137.77 B 0.0293 0.86 1.62 M 5.56 M
BTI British American Tobacco Industries ADR 33.3439 130.83 B 0.2953 0.89 460 K 15.34 M
PLD Prologis Inc 40.6557 123.44 B 0.2124 0.53 1.89 M 77.03 M
CVS CVS Corp 72.4165 107.28 B 0.7389 1.03 4.35 M 315.14 M
WM Waste Management 54.9437 93.95 B 0.4529 0.83 2.19 M 120.57 M
BN Brookfield Corporation 10.7779 92.37 B 0.0876 0.82 1.38 M 14.89 M
AMT American Tower Corp 89.6682 87.55 B 0.7901 0.89 1.43 M 128.6 M
RCL Royal Caribbean Cruises Ltd 62.456 87.51 B 0.3667 0.59 1.59 M 99.23 M
AJG Arthur J. Gallagher & Company 41.6877 72.21 B 0.2222 0.54 859.6 K 35.83 M
AON AON Plc 100.1937 71.03 B 0.7603 0.76 527.3 K 52.83 M
DLR Digital Realty Trust 72.6046 67.07 B 0.4216 0.58 1.42 M 102.74 M
CRH CRH Plc ADR 26.2875 63.07 B 0.1736 0.66 718.5 K 18.89 M
PSA Public Storage 153.281 63.05 B 1.8588 1.23 786.07 K 120.49 M
CAH Cardinal Health 62.3171 62.92 B 0.3262 0.53 1.35 M 84.12 M
D Dominion Resources 49.9877 60.34 B 0.3146 0.63 2.31 M 115.38 M
O Realty Income Corp 41.1117 56.31 B 0.4022 0.99 997.22 K 41 M
NUE Nucor Corp 40.5899 55.58 B 0.2098 0.52 1.59 M 64.73 M
ETR Entergy Corp 27.4308 52.82 B 0.3335 1.23 1.68 M 46.05 M
HUM Humana Inc 166.166 52.08 B 2.2288 1.36 610.12 K 101.38 M
TEVA Teva Pharmaceutical Industries Ltd ADR 51.2636 49.72 B 0.4697 0.92 3.44 M 176.35 M
WAB Wabtec Corp 71.0934 47.59 B 0.7756 1.1 1.14 M 81.13 M
HMC Honda Motor Company ADR 22.3393 46.43 B 0.2452 1.11 1.06 M 23.61 M
IQV Iqvia Holdings Inc 76.59 44.8 B 1.54 2.05 638.03 K 48.87 M
ARES Ares Management LP 11.9491 44.45 B 0.2035 1.73 41 K 489.91 K
CMG Chipotle Mexican Grill 7.9208 43.55 B 0.1508 1.94 55.24 M 437.58 M
YUM Yum! Brands 54.5733 43.35 B 0.2978 0.55 2.52 M 137.57 M
WDS Woodside Energy Group Ltd 15.8984 42 B 0.2563 1.64 5.54 K 88.01 K
DHI D.R. Horton 28.8413 41.33 B 0.1709 0.6 3.24 M 93.37 M
SKYD Skydance Corporation 42.2166 40.39 B 0.6651 1.6 4.23 M 178.75 M
KR Kroger Company 22.6035 39.98 B 0.172 0.77 7.74 M 175.06 M
CCL Carnival Corp 41.312 39.77 B 0.2466 0.6 3.48 M 143.84 M
CBRE CBRE Group Inc 29.01 39.05 B 0.48 1.68 2.24 M 65.04 M
SYY Sysco Corp 41.1613 37.84 B 0.3423 0.84 2.62 M 107.86 M
MLM Martin Marietta Materials 181.409 36.85 B 2.6317 1.47 576.18 K 104.53 M
VMC Vulcan Materials Company 108.4353 36.29 B 2.1977 2.07 858.58 K 93.1 M
FIX Comfort Systems USA 27.3517 35.81 B 0.3675 1.36 236.94 K 6.48 M
EXR Extra Space Storage Inc 56.2755 34.73 B 0.3874 0.69 707.2 K 39.8 M
CNC Centene Corp 35.32 34.53 B 0.28 0.8 2.65 M 93.47 M
CIEN Ciena Corp 21.87 34.51 B 0.29 1.34 2.41 M 52.77 M
ADM Archer Daniels Midland 33.0598 33.3 B 0.2415 0.74 1.95 M 64.54 M
P Everpure, Inc. 11.78 32.24 B 0.12 1.03 1.64 M 19.33 M
IRM Iron Mountain Inc 21.9054 31.71 B 0.1559 0.72 1.29 M 28.24 M
TWLO Twilio 58.65 31.26 B 3.77 6.87 7.2 M 422.37 M
TECK Teck Resources Ltd 14.1469 29.69 B 0.203 1.46 6.35 M 89.79 M
PPL PPL Corp 23.0295 26.94 B 0.1755 0.77 4.19 M 96.53 M
EME Emcor Group 55.0256 26.64 B 0.4526 0.83 332.6 K 18.3 M
LVS Las Vegas Sands 41.4393 26.38 B 0.2916 0.71 3.33 M 138.19 M
GPN Global Payments Inc 71.4982 25.77 B 0.6351 0.9 1.1 M 78.39 M
PHM Pultegroup 19.0227 25.24 B 0.116 0.61 2.46 M 46.75 M
BRO Brown & Brown 16.9523 23.92 B 0.0922 0.55 821.6 K 13.93 M
ATI Allegheny Technologies Inc 17.60 23.88 B 0.24 1.38 1.44 M 25.36 M
USFD US Foods Holding 25.00 22.9 B 0.35 1.42 781.9 K 19.55 M
THC Tenet Healthcare Corp 24.22 22.55 B 0.20 0.83 1.59 M 38.63 M
BR Broadridge Financial Solutions Llc 57.6161 21.54 B 0.914 1.61 973.8 K 56.11 M
RS Reliance Steel & Aluminum Company 61.0277 21.24 B 0.4069 0.67 339.7 K 20.73 M
NI NiSource Inc 18.1776 21.18 B 0.1464 0.81 2.94 M 53.52 M
TSN Tyson Foods 58.7133 21 B 0.5591 0.96 1.69 M 99.33 M
BBY Best Buy Company 23.1774 20.9 B 0.1484 0.64 11.43 M 264.85 M
NRG NRG Energy 10.1883 18.56 B 0.0979 0.97 3.36 M 34.25 M
CF Cf Industries Holdings 18.3514 17.75 B 0.519 2.91 3.71 M 68 M
J Jacobs Engineering Group Inc 40.9289 17.58 B 0.2724 0.67 537.86 K 22.01 M
SNX Synnex Corp 47.8935 17.45 B 0.3185 0.67 138.68 K 6.64 M
PFGC Performance Food Group Company 27.09 16.96 B 0.15 0.56 267.25 K 7.24 M
KIM Kimco Realty Corp 18.4863 16.96 B 0.1485 0.81 2.89 M 53.42 M
JLL Jones Lang Lasalle Inc 112.8263 16.94 B 2.1631 1.95 340.39 K 38.41 M
SQM Sociedad Quimica Y Minera S.A. ADR 19.3496 16.43 B 0.2463 1.29 373.2 K 7.22 M
LDOS Leidos Holdings Inc 34.5419 16.19 B 0.7362 2.18 6.58 M 227.14 M
CRL Charles River Laboratories Intl 83.59 16.17 B 0.93 1.13 218.24 K 18.24 M
JHX James Hardie Industries Se ADR 15.0711 16.17 B 0.2729 1.84 6.89 K 103.92 K
MAS Masco Corp 30.6142 15.85 B 0.1557 0.51 2.8 M 85.7 M
ALLE Allegion Plc 63.8321 15.76 B 0.5592 0.88 624.9 K 39.89 M
WPC W.P. Carey & Co. Llc 36.987 14.97 B 0.2316 0.63 322.97 K 11.95 M
WCC Wesco International 57.8197 14.24 B 0.5142 0.9 711.8 K 41.16 M
TOL Toll Brothers Inc 26.4944 14.06 B 0.4968 1.91 5.32 M 141 M
MTZ Mastec Inc 30.53 13.98 B 0.29 0.96 868.81 K 26.52 M
SJM J.M. Smucker Company 116.0901 13.95 B 1.2038 1.05 1.81 M 209.98 M
GDDY Godaddy Inc 32.31 13.87 B 0.21 0.65 592.8 K 19.15 M
CRS Carpenter Technology Corp 31.7655 13.79 B 0.6038 1.94 174.6 K 5.55 M
CACI Caci International 98.55 13.51 B 0.87 0.89 232.8 K 22.94 M
GKOS Glaukos Corp 30.90 13.28 B 0.55 1.81 640.05 K 19.78 M
MKC Mccormick & Company 44.2687 13.02 B 0.2892 0.66 1.25 M 55.41 M
ELS Equity Lifestyle Properties 30.7795 12.67 B 0.1883 0.62 485.6 K 14.95 M
PNW Pinnacle West Capital Corp 52.4083 12.63 B 0.3127 0.6 562.9 K 29.5 M
FMS Fresenius Medical Care Corp ADR 37.6799 12.15 B 0.4993 1.34 190.9 K 7.19 M
HRL Hormel Foods Corp 30.9343 12.08 B 0.6655 2.2 3.92 M 121.22 M
DVA Davita Healthcare Partners Inc 65.17 12.04 B 0.69 1.07 3.53 M 230.26 M
ALB Albemarle Corp 73.551 11.71 B 0.9736 1.34 1.09 M 80.09 M
LII Lennox International 141.2348 11.7 B 1.1319 0.81 276.98 K 39.12 M
DPZ Domino's Pizza Inc 134.4729 11.64 B 2.5001 1.89 850.6 K 114.38 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 3.7888 9.02 M 0.6666 21.35 558.7 K 2.12 M
MUX Mcewen Mining Inc 6.263 0.8916 16.6 45.22 K 283.21 K
BHC Bausch Health Companies Inc 40.55 3.59 9.71 2.19 M 88.78 M
BU Burcon Nutrascience Corp 43.8379 3.8048 9.5 381 16.7 K
ATD Alimentation Couche-Tard Inc. 31.1139 2.2387 7.75 32.4 K 1.01 M
PMET Patriot Battery Metals Inc 4.65 0.30 6.9 9.79 K 45.52 K
BCT Briacell Therapeutics Corp 35.655 2.2285 6.67 1.8 K 64.29 K
PDV Prime Dividend Corp Cl A 4.1148 0.1925 4.91 59 242.77
MRC Morguard Corp 180.0721 7.5372 4.37 2.09 K 376.17 K
MDP Medexus Pharmaceuticals Inc 3.75 0.15 4.17 9.56 K 35.85 K
NPI-PB Northland Power Inc Pref B 8.0394 0.2996 3.87 2.3 K 18.49 K
PBL Pollard Banknote Ltd 7.8441 0.2411 3.17 11.03 K 86.49 K
VBNK Versabank 5.3353 0.1301 2.5 4.5 K 24.01 K
ATS Ats Corp 10.63 0.25 2.41 46.9 K 498.55 K
VCM Vecima Networks Inc 8.3147 0.1749 2.15 11.7 K 97.28 K
TECK-B Teck Resources Limited 18.3205 0.3796 2.12 3.1 M 56.73 M
PEY Peyto Exploration and Dvlpmnt Corp 9.314 0.1877 2.06 1.98 M 18.4 M
DR Medical Facilities Corp 12.7256 0.2564 2.06 65.53 K 833.97 K
XTD Tdb Split Corp. Class A Shares 4.554 0.0884 1.98 200 910.8
PBH Premium Brands Holdings Corp 47.6421 0.9078 1.94 49.8 K 2.37 M
CU Canadian Utilities Ltd Cl A NV 24.8947 0.4704 1.93 189.78 K 4.72 M
HR-UN H&R Real Estate Investment Trust 15.5254 0.2816 1.85 379.79 K 5.9 M
PTM Platinum Group Metals Ltd 41.90 0.70 1.7 3.46 K 144.97 K
GSY Goeasy Ltd 14.0538 0.2323 1.68 11.13 K 156.4 K
BK-PA Canadian Banc Corp Pref A 6.1307 0.0968 1.6 330 2.02 K
MRU Metro Inc 38.6491 0.6039 1.59 635.84 K 24.57 M
ACB Aurora Cannabis Inc 76.80 1.20 1.59 3.8 K 291.92 K
EMP-A Empire Company Limited 18.5227 0.2864 1.57 292.6 K 5.42 M
BBD-B Bombardier Inc Series B 49.75 0.75 1.53 355.27 K 17.67 M
BN Brookfield Corporation 13.9017 0.2086 1.52 1.56 M 21.66 M
CHR Chorus Aviation Inc 34.2253 0.5092 1.51 245.62 K 8.41 M
BIR Birchcliff Energy Ltd 6.144 0.0908 1.5 1.58 M 9.69 M
D-UN Dream Office Real Estate Investment Trust 25.1997 0.3669 1.48 375.38 K 9.46 M
GBT Bmtc Group Inc 10.4353 0.1509 1.47 100 1.04 K
SRU-UN SmartCentres Real Estate Investment Trust 19.4115 0.2775 1.45 172.43 K 3.35 M
LAS-A Lassonde Industries Inc 180.531 2.5656 1.44 1.08 K 194.43 K
OGI Organigram Holdings Inc 5.64 0.08 1.44 277.93 K 1.57 M
CHP-UN Choice Properties Real Estate Investment Trust 8.563 0.1181 1.4 56.3 K 482.12 K
TCL-B Transcontinental Inc 11.2128 0.1484 1.34 700 7.85 K
AFN Ag Growth International Inc 32.5128 0.428 1.33 40.6 K 1.32 M
EMA-PE Emera Inc Pref E 13.3928 0.1747 1.32 3.65 K 48.91 K
TWC Twc Enterprises Ltd 9.095 0.1183 1.32 300 2.73 K
NWC The North West Company Inc 20.1409 0.2593 1.3 57.13 K 1.15 M
CHE-UN Chemtrade Logistics Income Fund 8.1769 0.1047 1.3 65.13 K 532.55 K
PIF Polaris Infrastructure Inc 5.7944 0.0739 1.29 289.8 K 1.68 M
WTE Westshore Terminals Investment Corp 12.8186 0.1588 1.25 90.62 K 1.16 M
SII Sprott Inc 17.7814 0.216 1.23 43.03 K 765.13 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 14.443 0.1747 1.22 5.4 K 77.99 K
CJT Cargojet Inc 35.5777 0.4122 1.17 31.3 K 1.11 M
CSU Constellation Software Inc 467.5115 5.3922 1.17 26.36 K 12.32 M
ACO-X ATCO Ltd 33.7226 0.3823 1.15 114.44 K 3.86 M
BEP-UN Brookfield Renewable Partners L.P 12.1018 0.1355 1.13 178.81 K 2.16 M
BCE-PI BCE Inc Pref AI 8.9411 0.0997 1.13 500 4.47 K
EFN Element Fleet Management Corp 8.5873 0.0954 1.12 1.03 M 8.86 M
TPX-B Molson Coors Canada Inc 101.3408 1.1216 1.12 5.71 K 578.86 K
LUN Lundin Mining Corp 4.3034 0.0471 1.11 807.8 K 3.48 M
SLF-PJ Sun Life Financial Inc 8.1429 0.0882 1.1 21.16 K 172.32 K
H Hydro One Ltd 18.4594 0.1984 1.09 259 K 4.78 M
AEM Agnico Eagle Mines Ltd 60.8676 0.6504 1.08 470.19 K 28.62 M
KPT Kp Tissue Inc 7.1447 0.0758 1.07 14 K 100.03 K
CSCI Cosciens Biopharma Inc 473.00 5.00 1.07 63 29.8 K
CEF Sprott Physical Gold Silver Trust 18.1825 0.1898 1.05 56.02 K 1.02 M
CMG Computer Modelling Group Ltd 6.7334 0.0702 1.05 33.3 K 224.22 K
SIS Savaria Corp 7.2836 0.0759 1.05 41.7 K 303.73 K
OLY Olympia Financial Group Inc 11.9686 0.1223 1.03 900 10.77 K
L Loblaw CO 11.5425 0.1141 1 3.29 M 38.01 M
LIF Labrador Iron Ore Royalty Corp 5.0193 0.049 0.99 178.81 K 897.5 K
FCR-UN First Capital Real Estate Investment Trust 14.6391 0.1424 0.98 407.22 K 5.96 M
BPF-UN Boston Pizza Royalties Income Fund 10.4703 0.101 0.97 28.12 K 294.4 K
TRP TC Energy Corp 33.3718 0.3185 0.96 1.04 M 34.66 M
FNV Franco-Nevada Corp 90.6559 0.8638 0.96 384.8 K 34.88 M
CSH-UN Chartwell Retirement Residences 10.0217 0.0953 0.96 245.96 K 2.46 M
HLF High Liner 16.8146 0.1583 0.95 54.6 K 918.08 K
RIC Richmont Mines 16.7134 0.1573 0.95 2.94 K 49.14 K
TXG Torex Gold Resources Inc 33.1472 0.3087 0.94 676.33 K 22.42 M
CIGI Colliers International Group Inc 54.7441 0.5098 0.94 25.18 K 1.38 M
WN-PE George Weston 4.75 Ser V Prf 14.0114 0.1285 0.93 269 3.77 K
KBL Kbro Linen Inc 31.3908 0.2798 0.9 5.1 K 160.09 K
NG Novagold Res Inc 7.86 0.07 0.9 189.62 K 1.49 M
CSW-A Corby Spirit and Wine Limited 12.7578 0.1136 0.9 2.7 K 34.42 K
CP Canadian Pacific Kansas City Ltd 36.2161 0.3186 0.89 1.35 M 48.84 M
GWO-PN Great West 3.65% Non Cum N Prf 10.6662 0.0931 0.88 1.8 K 19.2 K
CNR Canadian National Railway Co. 69.7835 0.606 0.88 912.4 K 63.67 M
BCE BCE Inc 34.4556 0.2991 0.88 798.51 K 27.51 M
BB Blackberry Ltd 10.41 0.09 0.87 874.34 K 9.1 M
QSR Restaurant Brands International Inc 45.9328 0.3924 0.86 209.2 K 9.61 M
FIH-U Fairfax India Holdings Corporation 10.80 0.09 0.84 6.2 K 66.96 K
EMA Emera Incorporated 29.6418 0.2461 0.84 448.73 K 13.3 M
AP-UN Allied Properties Real Estate Investment Trust 21.3748 0.1762 0.83 219.4 K 4.69 M
MKP Mcan Mortgage Corp 5.774 0.0474 0.83 15.46 K 89.29 K
DOL Dollarama Inc 31.6684 0.2583 0.82 761.1 K 24.1 M
QSP-UN Restaurant Brands International Limited Partnership 45.9648 0.3707 0.81 100 4.6 K
REI-UN RioCan Real Estate Investment Trust 16.2466 0.1299 0.81 354.57 K 5.76 M
TC Tucows Inc 35.10 0.28 0.8 3 K 105.3 K
TCL-A Transcontinental Inc 11.1841 0.0889 0.8 37.89 K 423.74 K
OR Osisko Gold Royalties Ltd 14.3781 0.1137 0.8 224.81 K 3.23 M
RCI-B Rogers Communications Inc 40.4764 0.3174 0.79 1.08 M 43.71 M
IFC Intact Financial Corp 74.0634 0.5752 0.78 144.9 K 10.73 M
KXS Kinaxis Inc 59.42 0.46 0.78 71.1 K 4.22 M
EVT Economic Investment 5.2913 0.0408 0.78 2 K 10.58 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 14.25 32.14 B 0.187 1.33 28.03 K 399.47 K
LNWO Light & Wonder, Inc. 8.86 6.05 B 0.11 1.26 555 K 4.92 M
GAMI GAMCO Investors Inc 26.6479 536.94 M 0.1708 0.65 15.6 K 415.71 K
ECXJ CXJ Group Co. Limited 256.00 131.93 M 16.00 6.67 46 11.78 K
DCMDF DATA Communications Management Corp 3.40 96.04 M 0.888 35.35 16.7 K 56.78 K
HIPH American Premium Water Corporation 37.75 28.08 M 2.75 7.86 35 1.32 K
ELCO Elcom International Inc 3.04 16.57 M 0.44 16.92 100 304
ABWN Airborne Wireless Network 21268.7109 486.27 K 3269.8027 18.17 5 106.34 K
BOMO Bowmo Inc 100.00 13.64 K 2.00 2.04 36 3.6 K
PQEFF Petroteq Energy Inc 3.30 8.92 K 0.177 5.67 35.23 K 116.28 K
AFIIQ Armstrong Flooring Inc 19.89 2.18 K 0.51 2.63 124.5 K 2.48 M
SIMPQ Simply Inc 147.50 1.55 K 2.50 1.72 132 19.47 K
RTNB root9B Holdings Inc 12.4485 610 0.786 6.74 27.07 K 337.01 K
YVRLF Liquid Media Group Ltd. 48.80 482 0.98 2.05 279 13.62 K
SYNE Synthesis Energy Systems Inc 80.00 157 1.28 1.63 1.25 K 99.92 K
TLSS Transportation and Logistics Systems Inc 14.75 117 2.25 18 39 575.25
SIRC Solar Integrated Roofing Corporation 66.00 13.50 25.71 115 7.59 K
EWLL eWellness Healthcare Corporation 12.50 2.50 25 10 125
HMNY Helios and Matheson Analytics Inc 2525.00 37.50 1.51 82 207.05 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 38.00 6.09 M 1.00 2.7 250 9.5 K
INTR Intrepid Metals Corp. 24.00 12.00 100 11.2 K 268.7 K
CTEK CLEANTEK Industries Inc 40.5882 8.2353 25.45 340 13.8 K
IFR International Frontier Resources Corporation 3.7714 0.5143 15.79 87 328.11
CTN Centurion Minerals Ltd 7.20 0.96 15.38 9.28 K 66.82 K
PGX Prosper Gold Corp 3.20 0.30 10.34 1.5 K 4.8 K
KGS Kingman Minerals Ltd 18.00 1.50 9.09 390 7.02 K
PTF Pender Growth Fund Inc 3.50 0.25 7.69 28.2 K 98.7 K
HEM Hemostemix Inc 4.00 0.20 5.26 300 1.2 K
LI American Lithium Corp 3.10 0.15 5.08 16.7 K 51.77 K
AVN Avanti Energy Inc 5.50 0.25 4.76 14.8 K 81.4 K
LXM Lux Metals Corp. 4.60 0.20 4.55 220 1.01 K
GSKR Goldsky Resources Corp. 4.80 0.20 4.35 6.8 K 32.64 K
VCV Vatic Ventures Corp. 3.5323 0.1471 4.35 458 1.62 K
NCP Nickel Creek Platinum Corp. 49.00 2.00 4.26 5.05 K 247.35 K
BBB Brixton Metals Corporation 7.50 0.20 2.74 10.96 K 82.2 K
EGT Eguana Technologies Inc 3.80 0.10 2.7 121.68 K 462.38 K
AUMB 1911 Gold Corporation 7.02 0.17 2.48 848.1 K 5.95 M
RET-A Reitmans (Canada) Limited 3.9455 0.0789 2.04 13.14 K 51.86 K
GBU Gabriel Resources Ltd 6.50 0.10 1.56 43.89 K 285.29 K
© 2026 - CastFwd Corp.