Gainer Valuations for 29 August 2016 from 00:00:00 until 23:59:59

Gainer Valuations for 29 August 2016 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 21.75 10.92 B 1.35 6.62 381.14 K 8.29 M
NHC National Healthcare Corp 49.3941 3.27 B 0.38 0.78 12.3 K 607.55 K
NG Novagold Resources Inc 5.52 2.81 B 0.10 1.85 1.55 M 8.56 M
ESBA Empire State Realty Op LP 17.3539 1.46 B 0.4194 2.48 46 K 798.28 K
FISK Empire State Realty Op LP Se 17.1969 1.41 B 0.3964 2.36 1.8 K 30.99 K
BHB Bar Harbor Bankshares 17.2037 687.57 M 0.2894 1.71 44.85 K 771.59 K
GAU Galiano Gold Inc 4.05 653.98 M 0.08 2.02 336.1 K 1.36 M
OBE Obsidian Energy Ltd 11.48 636.24 M 0.14 1.23 220.1 K 2.53 M
GORO Gold Resource Corp 4.7196 532.43 M 0.0768 1.65 565.7 K 2.67 M
CIX Compx International Inc 7.28 476.9 M 0.0801 1.11 3.2 K 23.27 K
SENS Senseonics Holdings 80.80 454.19 M 1.20 1.51 2.69 K 217.35 K
CMCL Caledonia Mining Cp 5.0265 411.84 M 0.3813 8.21 3.23 K 16.23 K
VKI Invesco Advantage Muni Income Trust II 7.6142 380.82 M 0.0696 0.92 135.1 K 1.03 M
REI Ring Energy Inc 10.27 289.2 M 0.11 1.08 157.4 K 1.62 M
BKTI Bk Technologies Inc 22.6109 252.32 M 0.3034 1.36 2 K 45.31 K
CMT Core Molding Technologies Inc 14.5496 185.38 M 0.8407 6.13 91.5 K 1.33 M
LODE Comstock Mining Inc 96.25 148.31 M 5.25 5.77 1.14 K 109.63 K
ARMP Armata Pharmaceuticals Inc 238.00 130.51 M 1.40 0.59 225 53.55 K
SIF Sifco Industries 6.55 125.71 M 0.04 0.61 56.2 K 368.11 K
BDL Flanigan's Enterprises 21.7513 122.02 M 0.192 0.89 675 14.68 K
GLU Gabelli Global Utility 9.3552 110.97 M 0.0662 0.71 21.5 K 201.14 K
MHH Mastech Holdings Inc 3.95 75.9 M 0.125 3.27 27.74 K 109.57 K
SDEV Stablecoin Development Corporation 14534.9365 71.65 M 80.9746 0.56 5 72.67 K
APT Alpha Pro Tech 3.12 55.32 M 0.07 2.3 87.31 K 272.41 K
TGEN TGEN 4.4999 51.92 M 0.2899 6.89 1.15 K 5.19 K
FSP Franklin Street Properties 7.7353 44.87 M 0.0673 0.88 226.5 K 1.75 M
GRF Eagle Capital Growth Fund 4.5806 39.68 M 0.0567 1.25 39.8 K 182.31 K
ZDGE Zedge Inc Cl B 4.456 34.77 M 0.2263 5.35 9.02 K 40.19 K
ACCS Access Newswire Inc 7.2663 13.03 M 0.1647 2.32 15.34 K 111.43 K
REED Reed's, Inc. 936.4843 11.98 M 37.4317 4.16 289 270.64 K
TOVX Theriva Biologics Inc 14525.00 7.64 M 437.50 3.11 20 290.5 K
VNRX Volitionrx Ltd 3.79 5.89 M 0.04 1.07 26.61 K 100.86 K
CANF Can-Fite Biopharma Ltd ADR 7499.9941 4.91 M 300.00 4.17 172 1.29 M
GBR New Concept Energy Inc 4.4299 4.29 M 0.2199 5.22 682.76 K 3.02 M
PW Power REIT 7.20 2.48 M 0.23 3.3 1.02 K 7.32 K
OGEN Oragenics Inc 13140.00 1.58 M 180.00 1.39 3 39.42 K
MTNB Matinas Biopharma Hl 37.95 1.17 M 2.95 8.43 1.57 K 59.43 K
SCPX Scorpius Holdings Inc 21002.5684 12.23 K 276.3496 1.33 75 1.58 M
PCG-P-H Pacific Gas & Electric Company. 4.50% 1st Preferred Stock 24.2147 0.3783 1.59 316 7.65 K
GGN-P-B GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference 21.7552 0.2039 0.95 4.06 K 88.24 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 25.4766 0.1737 0.69 2.88 K 73.5 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 30.2539 0.1885 0.63 3.69 K 111.76 K
BCV-P-A Bancroft Fund Limited 5.375% Series A Cumulative Preferred Shares 23.0173 0.1427 0.62 22.18 K 510.57 K
IPB Merrill Lynch & Company 16.3798 0.0998 0.61 800 13.1 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 18.768 1.07 B 0.228 1.23 47.46 K 890.73 K
RU Rubber 156.00 1.90 1.23 28 4.37 K
ZB U.S. Treasury Bond Futures 172.0938 1.7813 1.05 381.34 K 65.63 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
META Meta Platforms Inc 125.5547 1.56 T 1.5677 1.26 15.93 M 2 B
MU Micron Technology 16.4921 780.68 B 0.3901 2.42 34.47 M 568.45 M
ASML ASML Holding N.V. ADR 97.8624 549.12 B 0.7037 0.72 280.36 K 27.44 M
CSCO Cisco Systems Inc 23.5565 370.01 B 0.1716 0.73 21.1 M 497.08 M
INTC Intel Corp 28.8066 299.13 B 0.2349 0.82 15.26 M 439.71 M
AZN Astrazeneca Plc ADR 50.6912 289.14 B 0.3806 0.76 1.24 M 62.82 M
PANW Palo Alto Networks Inc 23.5816 256.86 B 0.135 0.58 6.84 M 161.22 M
LRCX Lam Research Corp 8.2449 250.84 B 0.0463 0.56 17.03 M 140.42 M
PEP Pepsico Inc 80.3383 192.61 B 0.4018 0.5 2.58 M 206.98 M
VZ Verizon Communications Inc 31.1594 189.37 B 0.2552 0.83 11.96 M 372.68 M
KLAC K L A-Tencor Corp 58.8055 180.45 B 1.0353 1.79 1.97 M 115.71 M
QCOM Qualcomm Inc 48.5097 176.99 B 0.4159 0.86 5.35 M 259.75 M
TMUS T-Mobile US 44.9301 171.61 B 0.7404 1.68 2.61 M 117.41 M
IBKR Interactive Brokers 8.9363 129.18 B 0.142 1.61 2.3 M 20.52 M
CME CME Group Inc 73.3734 109.49 B 1.0047 1.39 1.58 M 115.98 M
STX Seagate Technology 22.253 105.83 B 0.2639 1.2 3.97 M 88.4 M
EQIX Equinix Inc 306.6026 100.25 B 3.0132 0.99 437.5 K 134.14 M
CSX CSX Corp 8.2963 90.99 B 0.1081 1.32 20.5 M 170.07 M
CTAS Cintas Corp 26.2946 88.29 B 0.1514 0.58 1.73 M 45.38 M
ORLY O'Reilly Automotive 18.6688 72.33 B 0.1187 0.64 9.15 M 170.77 M
AEP American Electric Power Company 46.6102 68.9 B 0.3504 0.76 2.27 M 105.77 M
NXPI Nxp Semiconductors 78.6287 62.58 B 0.3979 0.51 1.59 M 125.02 M
FAST Fastenal Company 8.5706 60.8 B 0.0487 0.57 3.56 M 30.51 M
NDAQ Nasdaq Inc 20.2935 59.88 B 0.1741 0.87 1.56 M 31.66 M
PCAR Paccar Inc 28.1448 53.69 B 0.2008 0.72 1.71 M 48.1 M
IDXX Idexx Laboratories 112.09 53.26 B 1.94 1.76 447.79 K 50.19 M
XEL XCEL Energy Inc 30.9038 51.14 B 0.2297 0.75 2.03 M 62.61 M
FANG Diamondback Energy 74.8399 49.96 B 0.7918 1.07 456.7 K 34.18 M
LITE Lumentum Hld 34.53 48.84 B 0.64 1.89 407.73 K 14.08 M
FITB Fifth Third Bancorp 14.0663 47.93 B 0.0852 0.61 4.42 M 62.13 M
ONC BeiGene, Ltd. 28.53 46.3 B 0.54 1.93 12.5 K 356.63 K
NTRA Natera Inc 10.06 45.05 B 0.23 2.34 152.29 K 1.53 M
TTWO Take-Two Interactive Software 44.17 40.18 B 1.93 4.57 3.63 M 160.18 M
ODFL Old Dominion Freight Line Inc 22.2663 33.98 B 0.201 0.91 898.8 K 20.01 M
STLD Steel Dynamics Inc 20.4618 31.7 B 0.2137 1.06 1.14 M 23.37 M
NTRS Northern Trust Corp 53.5602 31.29 B 0.4139 0.78 830.1 K 44.46 M
HBAN Huntington Bcshs 6.4563 31.18 B 0.0463 0.72 14.77 M 95.39 M
WTW Weight Watchers International, Inc 108.2084 30.33 B 0.812 0.76 456.5 K 49.4 M
CINF Cincinnati Financial 59.696 28.47 B 0.8951 1.52 414.2 K 24.73 M
FWONK Liberty Media F1 Series K 20.4411 27.07 B 0.2609 1.29 331.64 K 6.78 M
FLEX Flextronics Intl Ltd 9.5213 25.78 B 0.0945 1 3.25 M 30.96 M
FWONA Liberty Media F1 Series A 20.578 25.72 B 0.1928 0.95 123.08 K 2.53 M
AXON Axon Enterprise Inc 28.76 25.49 B 0.25 0.88 482.9 K 13.89 M
FCNCA First Citizens Bancs 272.8477 25.26 B 4.2161 1.57 17.3 K 4.72 M
PFG Principal Financial Group Inc 34.1703 23.55 B 0.6051 1.8 1.59 M 54.28 M
RGLD Royal Gold Inc 68.7685 22.46 B 0.9472 1.4 414.2 K 28.48 M
PTC Ptc Inc 42.56 21.19 B 0.24 0.57 603.86 K 25.7 M
ALNY Alnylam Pharmaceuticals 71.56 20.89 B 0.76 1.07 402.1 K 28.77 M
EVRG Evergy Inc 38.7737 20.18 B 0.3874 1.01 524.7 K 20.34 M
CDW CDW Corporation 39.7503 19.6 B 0.3032 0.77 573.8 K 22.81 M
ENTG Entegris Inc 16.7651 19.56 B 0.134 0.81 596.16 K 9.99 M
SWKS Skyworks Solutions 61.1271 19.33 B 0.3089 0.51 2.02 M 123.59 M
TSCO Tractor Supply Company 14.8859 18.94 B 0.117 0.79 4.81 M 71.53 M
LNT Alliant Energy Corp 28.3582 18.85 B 0.2447 0.87 847.13 K 24.02 M
WWD Woodward Inc 59.3243 18.74 B 0.6119 1.04 208.61 K 12.38 M
MEDP Medpace Holdings Inc 28.20 18.27 B 1.07 3.94 288.68 K 8.14 M
PR Permian Resources Corp 10.7709 18.24 B 0.1487 1.4 62.4 K 672.1 K
GEN Gen Digital Inc 11.6922 17.67 B 0.1987 1.73 8.47 M 99.02 M
FFIV F5 Networks Inc 124.81 17.66 B 0.77 0.62 392.3 K 48.96 M
EWBC East West Bancorp 29.2005 17.65 B 0.5163 1.8 892.42 K 26.06 M
PAAS Pan Amer Silver Corp 15.9929 16.98 B 0.297 1.89 2.15 M 34.46 M
ASND Ascendis Pharma ADR 17.86 16.9 B 0.19 1.08 52.95 K 945.65 K
MTSI Macom Technology S 41.83 16.11 B 0.86 2.1 259.54 K 10.86 M
HTHT Huazhu Group Ltd ADR 10.2494 16.1 B 0.483 4.95 2.4 M 24.65 M
LAMR Lamar Advertis A 39.9635 15.84 B 0.3789 0.96 424.7 K 16.97 M
CHTR Charter Communications 252.31 15.34 B 1.38 0.55 1.04 M 261.29 M
ICLR Icon Plc 76.23 15.34 B 0.94 1.25 295.2 K 22.5 M
APA Apa Corp 41.5277 15.17 B 0.3773 0.92 1.35 M 56.09 M
ZBRA Zebra Technologies 71.19 15.16 B 0.74 1.05 247.31 K 17.61 M
LECO Lincoln Elec Hld 54.2753 14.91 B 0.3633 0.67 123 K 6.68 M
CHRW C.H. Robinson Ww 55.3128 14.53 B 0.5178 0.94 768.2 K 42.49 M
ERIE Erie Indemnity Company 82.2361 14.28 B 0.768 0.94 18.8 K 1.55 M
REG Regency Centers Corp 55.2339 13.99 B 0.502 0.92 396.1 K 21.88 M
ARCC Ares Capital Corp 6.4083 13.82 B 0.0437 0.69 1.21 M 7.72 M
COO Cooper Companies 46.5745 11.86 B 0.659 1.44 1.49 M 69.27 M
ALGN Align Technology 93.45 11.7 B 0.78 0.84 571.2 K 53.38 M
FDS FactSet Research Systems Inc 161.3564 11.56 B 1.0586 0.66 161 K 25.98 M
DPZ Domino's Pizza Inc Common Stock 134.4012 11 B 1.4696 1.11 388.7 K 52.24 M
ENSG The Ensign Group IN 16.7932 10.56 B 0.1712 1.03 85.2 K 1.43 M
WTFC Wintrust Financial Corp 47.9681 10.21 B 0.2681 0.56 220.81 K 10.59 M
PODD Insulet Corp 42.64 10.16 B 0.70 1.67 273.48 K 11.66 M
UMBF Ump Financial Corp 51.3576 10.16 B 0.4238 0.83 246.5 K 12.66 M
BPOP Popular Inc 29.482 9.83 B 0.2984 1.02 594.3 K 17.52 M
HSIC Henry Schein Inc 64.3671 9.51 B 0.3371 0.53 934.34 K 60.14 M
ZION Zions Bancorp 22.8109 9.45 B 0.2585 1.15 2.69 M 61.37 M
BRKR Bruker Corp 21.7524 9.34 B 0.1827 0.85 942.5 K 20.5 M
MDGL Madrigal Pharmaceuticals Inc 10.16 9.28 B 0.75 7.97 21.64 K 219.86 K
IBRX Immunitybio Inc 8.08 9.15 B 0.17 2.15 172.7 K 1.4 M
CTRE Caretrust REIT Inc 9.2173 9.03 B 0.0551 0.6 265.4 K 2.45 M
MTCH Match Group Inc 14.403 8.88 B 0.4438 3.18 958.9 K 13.81 M
VSAT Viasat Inc 74.94 8.81 B 0.45 0.6 122.24 K 9.16 M
COLB Columbia Banking Sys 18.9948 8.62 B 0.2012 1.07 272.7 K 5.18 M
HQY Healthequity 31.99 8.57 B 0.73 2.34 657.28 K 21.03 M
WYNN Wynn Resorts Ltd 81.0386 8.56 B 0.7772 0.97 2.15 M 174.31 M
PTGX Protagonist Therapeutics Inc 10.62 8.54 B 0.18 1.72 179.73 K 1.91 M
APPF Appfolio Inc 18.68 8.18 B 0.18 0.97 24.24 K 452.8 K
AMKR Amkor Technology 8.6199 8.13 B 0.0743 0.87 988.3 K 8.52 M
AEIS Advanced Energy 43.2293 7.98 B 0.4706 1.1 192.9 K 8.34 M
FCFS First Cash Fin Svcs 45.9703 7.96 B 0.3956 0.87 78.06 K 3.59 M
CBSH Commerce Bancshares 31.491 7.82 B 0.2265 0.72 439.69 K 13.85 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRK-A Berkshire Hathaway Inc (Class A) 223400.0469 1.22 T 1360.0469 0.61 365 81.54 M
BRK-B Berkshire Hathaway Inc (Class B) 149.30 1.22 T 1.39 0.94 2.73 M 407.08 M
JPM JP Morgan Chase & Company 51.9756 888.27 B 0.5668 1.1 14.58 M 757.97 M
XOM Exxon Mobil Corporation 62.9171 676.62 B 0.4082 0.65 7.03 M 442.13 M
JNJ Johnson & Johnson 92.3496 664.95 B 0.6777 0.74 5.07 M 468.66 M
CVX Chevron Corp 68.1357 414.8 B 0.4874 0.72 4.03 M 274.38 M
KO Coca-Cola Company 32.0705 411.56 B 0.1621 0.51 9.54 M 306.1 M
PG Procter & Gamble Company 71.8647 383.36 B 0.586 0.82 8.93 M 642.08 M
HD Home Depot 107.00 342.68 B 0.6963 0.66 3.23 M 345.36 M
PM Philip Morris International Inc 61.7224 308.42 B 0.7141 1.17 3.02 M 186.68 M
HSBC HSBC Holdings Plc ADR 22.0957 297.73 B 0.159 0.72 996.8 K 22.02 M
MS Morgan Stanley 23.838 283.95 B 0.1898 0.8 9.17 M 218.54 M
BML-PH Bank of America Corporation 13.4045 261.13 B 0.2665 2.03 27.84 K 373.14 K
TMO Thermo Fisher Scientific Inc 149.3358 257.42 B 1.1188 0.75 986.7 K 147.35 M
RTX Raytheon Technologies 54.9199 255.76 B 0.3357 0.62 2.85 M 156.48 M
CAT Caterpillar Inc 66.8425 255.63 B 0.3539 0.53 2.25 M 150.64 M
TM Toyota Motor Corp Ltd 96.0959 254.63 B 1.3735 1.45 205.62 K 19.76 M
WFC Wells Fargo & Company 37.8487 251.98 B 0.8018 2.16 21.2 M 802.45 M
GS Goldman Sachs Group 136.4106 249.73 B 0.7357 0.54 2.62 M 357.52 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.6201 236.03 B 0.0621 1.75 720.7 K 2.61 M
IBM International Business Machines 102.1557 231.55 B 0.8954 0.88 2.59 M 264.56 M
BML-PJ Bank of America Corporation 14.9505 229.21 B 0.1043 0.7 17.58 K 262.84 K
ANET Arista Networks Inc 4.9856 215.79 B 0.0487 0.99 11.13 M 55.49 M
AXP American Express Company 57.2543 215.24 B 0.6379 1.13 4.17 M 238.97 M
DELL Dell Technologies Inc 11.8517 208.88 B 0.1409 1.2 390.15 K 4.62 M
TD Toronto Dominion Bank 29.7723 199.88 B 0.3469 1.18 1.73 M 51.47 M
MCD McDonald's Corporation 91.3128 195.68 B 0.7675 0.85 4.98 M 455.01 M
ABT Abbott Laboratories 36.0823 190.39 B 0.2253 0.63 9.22 M 332.79 M
APH Amphenol Corp 14.1647 184.18 B 0.13 0.93 4.84 M 68.49 M
NEE Nextera Energy 26.0707 182.36 B 0.1535 0.59 8.56 M 223.17 M
BLK Blackrock Inc 293.6305 182.05 B 2.1287 0.73 362.9 K 106.56 M
WELL Welltower Inc 54.3018 179.74 B 0.8326 1.56 1.49 M 80.66 M
UNP Union Pacific Corp 77.8816 172.38 B 1.2081 1.58 2.75 M 213.88 M
PFE Pfizer Inc 21.5182 167.52 B 0.1777 0.83 15.94 M 343.04 M
DHR Danaher Corp 69.0834 161.86 B 0.5403 0.79 2.85 M 196.95 M
BX Blackstone Inc 17.4441 148.61 B 0.1011 0.58 2.51 M 43.78 M
T American Telephone and Telegraph Inc. 18.3767 145.71 B 0.1434 0.79 12.94 M 237.89 M
CB Chubb Ltd 106.3596 139.47 B 0.9793 0.93 1.03 M 109.94 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 3.5558 137.77 B 0.0234 0.66 1.33 M 4.72 M
BA Boeing Company 122.2783 137.41 B 0.6164 0.51 2.38 M 291.02 M
SPGI S&P Global Inc 112.405 135.62 B 0.9443 0.85 1.08 M 121.48 M
ETN Eaton Corp 53.8212 132.76 B 0.31 0.58 1.11 M 59.5 M
PGR Progressive Corp 24.6475 131.96 B 0.2273 0.93 1.48 M 36.58 M
MDT Medtronic Inc 67.6268 130.22 B 0.665 0.99 3.74 M 252.94 M
NEM Newmont Mining Corp 32.0837 125.65 B 0.7686 2.45 5.96 M 191.06 M
SYK Stryker Corp 104.3928 124.06 B 1.6519 1.61 1.67 M 174.19 M
PLD Prologis Inc 40.322 123.44 B 0.4551 1.14 3.8 M 153.25 M
MCK Mckesson Corp 170.5433 122.48 B 1.0294 0.61 1.18 M 201.05 M
IBN Icici Bank Ltd ADR 6.4817 121.68 B 0.155 2.45 8.27 M 53.58 M
COF Capital One Financial Corp 58.9526 121.43 B 0.3979 0.68 3.02 M 177.75 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 4.7259 112.28 B 0.1675 3.67 10.79 M 51.01 M
SO Southern Company 34.6019 107.51 B 0.1955 0.57 4.71 M 162.8 M
HCA Hca Holdings Inc 69.576 103.4 B 0.6497 0.94 1.49 M 103.45 M
MPC Marathon Petroleum Corp 31.5779 101.49 B 0.3285 1.05 2.41 M 76.25 M
DUK Duke Energy Corp 54.5439 99.63 B 0.3526 0.65 1.92 M 104.91 M
EQNR Equinor ASA ADR 9.4312 99.39 B 0.082 0.88 1.56 M 14.68 M
AEM Agnico-Eagle Mines Ltd 44.5188 96.85 B 0.735 1.68 1.24 M 55.25 M
VLO Valero Energy Corp 38.251 96.62 B 0.2406 0.63 3.56 M 136.15 M
GD General Dynamics Corp 124.1633 95.68 B 1.0075 0.82 954.4 K 118.5 M
MMM 3M Company 110.2263 95.67 B 0.6656 0.61 1.26 M 138.66 M
WM Waste Management 53.9876 93.95 B 0.3355 0.63 2.23 M 120.58 M
USB U.S. Bancorp 30.6051 92.63 B 0.3072 1.01 7.24 M 221.62 M
BN Brookfield Corporation 10.7002 92.37 B 0.1287 1.22 2.02 M 21.61 M
GLW Corning Inc 17.7038 91.42 B 0.121 0.69 8.49 M 150.23 M
PNC PNC Bank 63.8801 89.43 B 0.8936 1.42 3.05 M 194.74 M
KKR KKR & Co. LP 12.6669 89.11 B 0.1968 1.58 850.9 K 10.78 M
TT Trane Technologies Plc 45.5834 87.94 B 0.6641 1.48 2.02 M 92.16 M
AMT American Tower Corp 89.058 87.55 B 0.4772 0.54 1.23 M 109.5 M
MCO Moody's Corp 98.0147 87.19 B 0.8598 0.88 512.06 K 50.19 M
SPG Simon Property Group 131.1983 86.71 B 1.1739 0.9 883.7 K 115.94 M
FCX Freeport-Mcmoran Inc 9.9355 85.33 B 0.0814 0.83 18.35 M 182.31 M
ECL Ecolab Inc 111.4839 84.33 B 0.8639 0.78 658.81 K 73.45 M
NGG National Grid Transco Plc ADR 41.4808 83.6 B 0.2176 0.53 234.13 K 9.71 M
JCI Johnson Controls Intl 29.2902 81.79 B 0.3836 1.33 3.54 M 103.59 M
TRV The Travelers Companies Inc 95.9079 80.98 B 1.0847 1.14 1.28 M 122.55 M
CP Canadian Pacific Railway 28.3661 80.15 B 0.2933 1.04 2.41 M 68.26 M
WMB Williams Companies 16.9973 80.11 B 0.1393 0.83 6.22 M 105.76 M
ITW Illinois Tool Works Inc 95.7562 79.85 B 0.6834 0.72 1.06 M 101.28 M
CI Cigna Corp 116.7928 77.58 B 0.7636 0.66 515.7 K 60.23 M
EOG Eog Resources 67.8615 77.17 B 0.7148 1.06 2.23 M 151.07 M
NOC Northrop Grumman Corp 183.0962 74.59 B 1.0053 0.55 589.1 K 107.86 M
GM General Motors Company 26.1748 73.15 B 0.2304 0.89 7.71 M 201.76 M
AJG Arthur J. Gallagher & Company 42.3454 72.21 B 0.4698 1.12 723.3 K 30.63 M
TGT Target Corporation 53.5195 71.97 B 0.5273 1 3.99 M 213.66 M
NSC Norfolk Southern Corp 77.1424 71.86 B 1.4278 1.89 1.72 M 132.76 M
AON AON Plc 102.0713 71.03 B 1.2915 1.28 866.1 K 88.4 M
APO Apollo Global Management Llc C 12.7939 68.96 B 0.1371 1.08 301.2 K 3.85 M
APD Air Products and Chemicals 113.5922 67.88 B 1.195 1.06 936.15 K 106.34 M
GWW W.W. Grainger 203.2673 67.45 B 1.7926 0.89 342.9 K 69.7 M
DLR Digital Realty Trust 71.9401 67.07 B 0.8717 1.23 1.16 M 83.22 M
TDG Transdigm Group Inc 179.8212 66.95 B 2.7672 1.56 255.8 K 46 M
KMI Kinder Morgan 13.3184 66.74 B 0.1835 1.4 10.23 M 136.19 M
URI United Rentals 80.2791 65.36 B 0.6101 0.77 1.07 M 85.67 M
MS-PF Morgan Stanley 19.8159 65.22 B 0.1067 0.54 37.24 K 738.04 K
TRP Tc Energy Corp 26.4486 64.51 B 0.3118 1.19 560.6 K 14.83 M
CRH CRH Plc ADR 26.753 63.07 B 0.5286 2.02 637.8 K 17.06 M
ALL Allstate Corp 55.7022 63.05 B 0.6078 1.1 1.65 M 91.74 M
PSA Public Storage 152.578 63.05 B 1.176 0.78 629.52 K 96.05 M
CAH Cardinal Health 60.5117 62.92 B 0.3186 0.53 1.43 M 86.35 M
MET Metlife Inc 28.2936 62.02 B 0.4136 1.48 6.38 M 180.62 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
DCM Data Communications Mgmt Corp 3.2572 9.02 M 0.1772 5.75 71 K 231.26 K
PNC-A Postmedia Network Canada Corp 4.50 1.50 50 280 1.26 K
ACB Aurora Cannabis Inc 126.00 25.20 25 54.27 K 6.84 M
CAS Cascades Inc 7.8008 0.6023 8.37 554.05 K 4.32 M
TECK-B Teck Resources Limited 19.7861 1.4656 8 5.15 M 101.95 M
ACX Act Energy Technologies Ltd 3.01 0.21 7.5 653.06 K 1.97 M
MDP Medexus Pharmaceuticals Inc 4.35 0.30 7.41 16.91 K 73.55 K
PNP Pinetree Capital Ltd 6.54 0.34 5.48 8.35 K 54.61 K
LUG Lundin Gold Inc 5.1398 0.2468 5.04 94.6 K 486.23 K
DLCG Dominion Lending Centres Inc 3.3459 0.1422 4.44 23 K 76.96 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 6.023 0.2459 4.26 25.6 K 154.19 K
MDI Major Drilling Grp 7.61 0.30 4.1 35.03 K 266.6 K
FFH Fairfax Financial Holdings Ltd 622.9093 18.1862 3.01 25.52 K 15.9 M
BIR Birchcliff Energy Ltd 6.4093 0.1815 2.91 1.66 M 10.67 M
GAU Galiano Gold Inc 5.30 0.15 2.91 558.5 K 2.96 M
DXT Dexterra Group Inc 5.6284 0.1563 2.86 62.98 K 354.48 K
CPH Cipher Pharmaceuticals Inc 5.14 0.14 2.8 27.9 K 143.41 K
TECK-A Teck Resources Limited 19.1288 0.5078 2.73 9.64 K 184.42 K
MX Methanex Corp 30.9501 0.8093 2.69 206.8 K 6.4 M
IFP Interfor Corp 14.5367 0.3663 2.58 219.2 K 3.19 M
CRRX Carerx Corp 7.8717 0.1968 2.56 11.43 K 89.97 K
IMG Iamgold Corp 5.22 0.13 2.55 2.35 M 12.26 M
FVI Fortuna Mines Inc 10.67 0.25 2.4 496.3 K 5.3 M
TSL Tree Island Steel Ltd 3.2135 0.0743 2.37 71.26 K 228.99 K
BDI Black Diamond Group Ltd 4.0239 0.0916 2.33 72.9 K 293.35 K
TPX-B Molson Coors Canada Inc 105.5345 2.2249 2.15 2.38 K 250.96 K
EDV Endeavour Mining Corp 17.4532 0.3611 2.11 251 K 4.38 M
CFF Conifex Timber Inc 3.147 0.0633 2.05 3.5 K 11.01 K
RAY Stingray Group Inc. 4.9617 0.0964 1.98 285.1 K 1.41 M
PAAS Pan American Silver Corp 20.737 0.4003 1.97 286.4 K 5.94 M
AEM Agnico Eagle Mines Ltd 57.8822 1.0424 1.83 653.02 K 37.8 M
CUP-U Caribbean Utilities Company Ltd 7.7646 0.1398 1.83 400 3.11 K
TOU Tourmaline Oil Corp 22.8132 0.4056 1.81 745.9 K 17.02 M
MUX Mcewen Mining Inc 5.5806 0.0991 1.81 48.97 K 273.28 K
TA Transalta Corp 4.8198 0.0831 1.75 464.44 K 2.24 M
TOT Total Energy Services Inc 10.3466 0.169 1.66 2.37 K 24.47 K
RBA Rb Global Inc 30.8188 0.4996 1.65 350.94 K 10.82 M
ALS Altius Minerals Corp 8.2953 0.1302 1.59 52.48 K 435.3 K
WFG West Fraser Timber CO Ltd 38.6498 0.5987 1.57 281.7 K 10.89 M
GSY Goeasy Ltd 15.0265 0.2323 1.57 11.48 K 172.46 K
PPL-PO Pembina Pipeline Corp Pref Series 15 Class A 8.3279 0.1287 1.57 1 K 8.33 K
NG Novagold Res Inc 7.18 0.11 1.56 352.69 K 2.53 M
PSLV-U Sprott Physical Silver Trust 7.24 0.11 1.54 17.2 K 124.49 K
AIF Altus Group Ltd 23.6283 0.3554 1.53 232.11 K 5.48 M
EDR Endeavour Silver Corp 5.6638 0.0818 1.47 207.07 K 1.17 M
OBE Obsidian Energy Ltd 14.77 0.21 1.44 708.14 K 10.46 M
OGI Organigram Holdings Inc 5.64 0.08 1.44 151.62 K 855.16 K
K Kinross Gold Corp 5.1125 0.072 1.43 2.46 M 12.56 M
ADN Acadian Timber Corp 9.5151 0.131 1.4 7.3 K 69.44 K
TXG Torex Gold Resources Inc 32.1316 0.4381 1.38 534.02 K 17.16 M
TA-PD Transalta A Cum Red Rat Rst Prf 5.8273 0.0778 1.35 7.65 K 44.58 K
BN Brookfield Corporation 13.8778 0.1847 1.35 1.41 M 19.61 M
TD Toronto-Dominion Bank 38.7403 0.5138 1.34 3.02 M 117.17 M
SGR-U Slate Grocery REIT 4.7072 0.062 1.33 8 K 37.66 K
DRM Dream Unlimited Corp 12.5257 0.1637 1.32 3.25 K 40.71 K
AD-UN Alaris Equity Partners Income Trust 10.3761 0.1337 1.31 69.48 K 720.93 K
BPF-UN Boston Pizza Royalties Income Fund 10.5039 0.1346 1.3 34.43 K 361.62 K
ABX Barrick Mining Corp 19.6276 0.2425 1.25 2.79 M 54.83 M
EQB EQB Inc 25.0817 0.3022 1.22 75.8 K 1.9 M
DS Dividend Select 15 Corp 3.1082 0.0371 1.21 2.1 K 6.53 K
CP Canadian Pacific Kansas City Ltd 36.8732 0.4393 1.21 1.08 M 39.73 M
TRP-PF TC Energy Corp Pref Series 2 7.7334 0.087 1.14 2.6 K 20.11 K
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 7.5461 0.0848 1.14 600 4.53 K
ONEX Onex Corp 76.2428 0.842 1.12 60.18 K 4.59 M
WPM Wheaton Precious Metals Corp 30.6308 0.3333 1.1 1.28 M 39.14 M
SYZ Sylogist Ltd 8.551 0.092 1.09 23.45 K 200.52 K
BCE BCE Inc 34.4833 0.349 1.02 1.26 M 43.43 M
LUN Lundin Mining Corp 3.9972 0.0393 0.99 1.8 M 7.2 M
EMA Emera Incorporated 29.4265 0.2892 0.99 401.97 K 11.83 M
FTT Finning Intl 18.0209 0.1754 0.98 136.1 K 2.45 M
BBD-B Bombardier Inc Series B 51.75 0.50 0.98 149.12 K 7.72 M
TOY Spin Master Corp 26.712 0.2563 0.97 5.2 K 138.9 K
IAG IA Financial Corp Inc 34.6117 0.3249 0.95 313 K 10.83 M
TA-PJ TransAlta Corp Pref J 8.4946 0.0796 0.95 14.76 K 125.38 K
DF-PA Dividend 15 Split Corp II Pref A 5.7986 0.0537 0.93 13.42 K 77.83 K
CAE Cae Inc 17.3991 0.1608 0.93 369.31 K 6.43 M
NPI-PA Northland Power Inc Pref A 10.0241 0.0917 0.92 800 8.02 K
FURY Fury Gold Mines Ltd 3.29 0.03 0.92 101.07 K 332.53 K
CCO Cameco Corp 11.2736 0.1018 0.91 1.24 M 13.99 M
AIM-PC Aimia Inc Pref C 6.6167 0.058 0.88 6.25 K 41.35 K
VBNK Versabank 5.3911 0.0465 0.87 3.8 K 20.49 K
MTY Mty Food Group Inc 36.3077 0.3104 0.86 26 K 944 K
ELF-PG E-L Financial Corp Ltd Pref G 13.2275 0.1092 0.83 1.2 K 15.87 K
BEP-UN Brookfield Renewable Partners L.P 12.1618 0.0992 0.82 262.13 K 3.19 M
APR-UN Automotive Properties Real Estate Investment Trust 5.5138 0.0445 0.81 29.25 K 161.28 K
EMA-PC Emera Srs C Cum Rr Prf 10.5121 0.0841 0.81 5.3 K 55.71 K
AGI Alamos Gold Inc Cls A 9.3541 0.0747 0.81 399.45 K 3.74 M
BIP-UN Brookfield Infrastructure Partners L.P 16.066 0.1276 0.8 201.68 K 3.24 M
SII Sprott Inc 18.1414 0.144 0.8 7.3 K 132.43 K
PZA Pizza Pizza Royalty Corp 8.0371 0.0634 0.8 17.9 K 143.86 K
WN-PA George Weston Prf 14.4254 0.109 0.76 8.46 K 122 K
AG First Majestic Silver Corp 17.0704 0.1283 0.76 667.54 K 11.4 M
CG Centerra Gold Inc 3.1803 0.0237 0.75 481.8 K 1.53 M
CFP Canfor Corp 14.95 0.11 0.74 94.8 K 1.42 M
LNF Leons Furniture 10.8907 0.0798 0.74 1.2 K 13.07 K
QSR Restaurant Brands International Inc 45.4516 0.3257 0.72 255.6 K 11.62 M
WCN Waste Connections Inc 60.708 0.435 0.72 243 K 14.75 M
SGY Surge Energy Inc 12.8024 0.086 0.68 102.35 K 1.31 M
QSP-UN Restaurant Brands International Limited Partnership 45.6683 0.304 0.67 200 9.13 K
FNV Franco-Nevada Corp 85.1946 0.5579 0.66 385.9 K 32.88 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 13.43 86.16 B 0.39 2.99 29.52 K 396.45 K
LUGDF Lundin Gold Inc 4.4808 16.83 B 0.175 4.06 7.5 K 33.61 K
HOS Hornbeck Offshore Services, Inc 7.60 1.74 B 0.11 1.47 1.09 M 8.27 M
BRDLF Broadleaf Co. Ltd 10.13 920.43 M 0.13 1.3 1 K 10.13 K
NTPIF Nam Tai Property Inc. 9.24 268.43 M 0.55 6.33 529.16 K 4.89 M
WEXPF Western Exploration Inc 67.7191 24.77 M 2.3251 3.56 2 135.44
MSRM Mushrooms Inc. 14.195 804.51 K 9.195 183.9 120 1.7 K
BRGO Bergio International Inc 500.00 289.83 K 10.00 2.04 23 11.5 K
DSGT DSG Global Inc 1840.00 164.82 K 120.00 6.98 4.1 K 7.54 M
PQEFF Petroteq Energy Inc 3.27 8.92 K 0.15 4.81 93.7 K 306.4 K
AFIIQ Armstrong Flooring Inc 20.39 2.18 K 0.71 3.61 119.4 K 2.43 M
SIMPQ Simply Inc 160.00 1.55 K 7.50 4.92 1.56 K 250.08 K
ABILF Ability Inc 43.799 797 0.499 1.15 48.41 K 2.12 M
MDLM Medley Management Inc 53.454 612 0.9952 1.9 7.38 K 394.6 K
RTNB root9B Holdings Inc 9.90 610 0.8985 9.98 5.94 K 58.77 K
GFCJ Guaranty Financial Corporation 4.00 560 0.80 25 100 400
YVRLF Liquid Media Group Ltd. 45.40 482 1.60 3.65 245 11.12 K
SYNE Synthesis Energy Systems Inc 78.08 157 3.84 5.17 1.63 K 127.19 K
PEHD Perigee Holdings Inc. 4.00 130 0.08 2.04 183 732
SIRC Solar Integrated Roofing Corporation 52.50 3.75 7.69 82 4.3 K
TREVQ Trevali Mining Corporation 7.089 0.151 2.18 11.68 K 82.81 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 19.50 61.41 M 0.75 4 1.47 K 28.61 K
MGMA Magma Silver Corp. 64.00 48.00 300 2.43 K 155.26 K
GORO Goldgroup Mining Inc. 12.80 1.60 14.29 20.77 K 265.89 K
PTF Pender Growth Fund Inc 3.40 0.35 11.48 2.7 K 9.18 K
CCMC Core Critical Metals Corp. 14.8333 1.50 11.25 1.65 K 24.47 K
LALI Latam Lithium Corp. 4.40 0.40 10 2.05 K 9.02 K
URZ Urz Energy Corp 17.00 1.50 9.68 24.79 K 421.46 K
REX Orex Minerals Inc 11.60 1.00 9.43 200.6 K 2.33 M
LUCA Luca Mining Corp. 3.20 0.24 8.11 8.62 K 27.6 K
WLR Walker Lane Resources Ltd. 3.50 0.25 7.69 5.98 K 20.92 K
EGT Eguana Technologies Inc 3.40 0.20 6.25 75.78 K 257.65 K
INTR Intrepid Metals Corp. 20.00 1.00 5.26 965 19.3 K
GSKR Goldsky Resources Corp. 4.40 0.20 4.76 5.45 K 23.98 K
WEX Western Exploration Inc 120.00 5.00 4.35 1 120
AUMB 1911 Gold Corporation 7.30 0.19 2.67 1.03 M 7.51 M
BCF Builders Capital Mortgage Corp 3.9563 0.0963 2.49 100 395.63
MPH Medicure Inc 6.49 0.15 2.37 14.32 K 92.97 K
RET-A Reitmans (Canada) Limited 4.1559 0.0613 1.5 16.75 K 69.62 K
© 2026 - CastFwd Corp.