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

Gainer Volumes 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
PSLV Sprott Physical Silver Trust ETV 7.21 11.5 B 0.07 0.98 935 K
GSAT Globalstar 21.75 10.22 B 1.35 6.62 381.14 K
NHC National Healthcare Corp 49.3941 3.43 B 0.38 0.78 12.3 K
NG Novagold Resources Inc 5.52 2.29 B 0.10 1.85 1.55 M
ESBA Empire State Realty Op LP 17.3539 1.53 B 0.4194 2.48 46 K
FISK Empire State Realty Op LP Se 17.1969 1.52 B 0.3964 2.36 1.8 K
BHB Bar Harbor Bankshares 17.2037 635.2 M 0.2894 1.71 44.85 K
OBE Obsidian Energy Ltd 11.48 628.37 M 0.14 1.23 220.1 K
GORO Gold Resource Corp 4.7196 532.62 M 0.0768 1.65 565.7 K
GAU Galiano Gold Inc 4.05 459.74 M 0.08 2.02 336.1 K
VKI Invesco Advantage Muni Income Trust II 7.6142 404.26 M 0.0696 0.92 135.1 K
REI Ring Energy Inc 10.27 327.47 M 0.11 1.08 157.4 K
CMCL Caledonia Mining Cp 5.0265 324.27 M 0.3813 8.21 3.23 K
CIX Compx International Inc 7.28 308.08 M 0.0801 1.11 3.2 K
BKTI Bk Technologies Inc 22.6109 296.02 M 0.3034 1.36 2 K
SENS Senseonics Holdings 80.80 266.76 M 1.20 1.51 2.69 K
CMT Core Molding Technologies Inc 14.5496 198.33 M 0.8407 6.13 91.5 K
ARMP Armata Pharmaceuticals Inc 238.00 185.76 M 1.40 0.59 225
SIF Sifco Industries 6.55 143.91 M 0.04 0.61 56.2 K
VFL Delaware Florida Insured Muni 9.0464 138.86 M 0.087 0.97 2.8 K
GLU Gabelli Global Utility 9.3552 116.81 M 0.0662 0.71 21.5 K
TGEN TGEN 4.4999 103.22 M 0.2899 6.89 1.15 K
MHH Mastech Holdings Inc 3.95 88.43 M 0.125 3.27 27.74 K
BDL Flanigan's Enterprises 21.7513 72.73 M 0.192 0.89 675
APT Alpha Pro Tech 3.12 53.23 M 0.07 2.3 87.31 K
FSP Franklin Street Properties 7.7353 49.22 M 0.0673 0.88 226.5 K
GRF Eagle Capital Growth Fund 4.5806 40.63 M 0.0567 1.25 39.8 K
ZDGE Zedge Inc Cl B 4.456 39.73 M 0.2263 5.35 9.02 K
SDEV Stablecoin Development Corporation 14534.9365 33.62 M 80.9746 0.56 5
ACCS Access Newswire Inc 7.2663 24.63 M 0.1647 2.32 15.34 K
VNRX Volitionrx Ltd 3.79 13.47 M 0.04 1.07 26.61 K
REED Reed's, Inc. 936.4843 11.41 M 37.4317 4.16 289
TOVX Theriva Biologics Inc 14525.00 10.56 M 437.50 3.11 20
CANF Can-Fite Biopharma Ltd ADR 7499.9941 7.09 M 300.00 4.17 172
GBR New Concept Energy Inc 4.4299 3.51 M 0.2199 5.22 682.76 K
PW Power REIT 7.20 3.43 M 0.23 3.3 1.02 K
OGEN Oragenics Inc 13140.00 2.44 M 180.00 1.39 3
MTNB Matinas Biopharma Hl 37.95 2.02 M 2.95 8.43 1.57 K
SCPX Scorpius Holdings Inc 21002.5684 73.37 K 276.3496 1.33 75
LODE Comstock Mining Inc 96.25 5.25 5.77 1.14 K
PCG-P-H Pacific Gas & Electric Company. 4.50% 1st Preferred Stock 24.2147 0.3783 1.59 316
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
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 25.4766 0.1737 0.69 2.88 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 30.2539 0.1885 0.63 3.69 K
BCV-P-A Bancroft Fund Limited 5.375% Series A Cumulative Preferred Shares 23.0173 0.1427 0.62 22.18 K
IPB Merrill Lynch & Company 16.3798 0.0998 0.61 800

Commodities (COMM) Unknown

Symbol Company Name Price U Capital Δ U Δ % Volume
SI Silver 18.768 1.17 B 0.228 1.23 47.46 K
RU Rubber 156.00 1.90 1.23 28
ZB U.S. Treasury Bond Futures 172.0938 1.7813 1.05 381.34 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
META Meta Platforms Inc 125.5547 1.64 T 1.5677 1.26 15.93 M
MU Micron Technology 16.4921 976.01 B 0.3901 2.42 34.47 M
ASML ASML Holding N.V. ADR 97.8624 670.25 B 0.7037 0.72 280.36 K
INTC Intel Corp 28.8066 487.82 B 0.2349 0.82 15.26 M
CSCO Cisco Systems Inc 23.5565 436.32 B 0.1716 0.73 21.1 M
LRCX Lam Research Corp 8.2449 383.63 B 0.0463 0.56 17.03 M
PANW Palo Alto Networks Inc 23.5816 284.16 B 0.135 0.58 6.84 M
KLAC K L A-Tencor Corp 58.8055 271.18 B 1.0353 1.79 1.97 M
AZN Astrazeneca Plc ADR 50.6912 255.15 B 0.3806 0.76 1.24 M
TMUS T-Mobile US 44.9301 211.72 B 0.7404 1.68 2.61 M
PEP Pepsico Inc 80.3383 185.17 B 0.4018 0.5 2.58 M
VZ Verizon Communications Inc 31.1594 181.64 B 0.2552 0.83 11.96 M
STX Seagate Technology 22.253 179.93 B 0.2639 1.2 3.97 M
QCOM Qualcomm Inc 48.5097 179.52 B 0.4159 0.86 5.35 M
IBKR Interactive Brokers 8.9363 155.51 B 0.142 1.61 2.3 M
EQIX Equinix Inc 306.6026 100.33 B 3.0132 0.99 437.5 K
CSX CSX Corp 8.2963 93.11 B 0.1081 1.32 20.5 M
CME CME Group Inc 73.3734 88.56 B 1.0047 1.39 1.58 M
CTAS Cintas Corp 26.2946 80.75 B 0.1514 0.58 1.73 M
AEP American Electric Power Company 46.6102 71.3 B 0.3504 0.76 2.27 M
ORLY O'Reilly Automotive 18.6688 70.05 B 0.1187 0.64 9.15 M
NXPI Nxp Semiconductors 78.6287 67.46 B 0.3979 0.51 1.59 M
PCAR Paccar Inc 28.1448 65.43 B 0.2008 0.72 1.71 M
LITE Lumentum Hld 34.53 59.56 B 0.64 1.89 407.73 K
FANG Diamondback Energy 74.8399 54.96 B 0.7918 1.07 456.7 K
NDAQ Nasdaq Inc 20.2935 51.96 B 0.1741 0.87 1.56 M
FAST Fastenal Company 8.5706 51.39 B 0.0487 0.57 3.56 M
FITB Fifth Third Bancorp 14.0663 50.78 B 0.0852 0.61 4.42 M
XEL XCEL Energy Inc 30.9038 49.11 B 0.2297 0.75 2.03 M
ODFL Old Dominion Freight Line Inc 22.2663 48.2 B 0.201 0.91 898.8 K
IDXX Idexx Laboratories 112.09 44.48 B 1.94 1.76 447.79 K
TTWO Take-Two Interactive Software 44.17 44.37 B 1.93 4.57 3.63 M
FLEX Flextronics Intl Ltd 9.5213 43.93 B 0.0945 1 3.25 M
AXON Axon Enterprise Inc 28.76 42.52 B 0.25 0.88 482.9 K
NTRA Natera Inc 10.06 37.61 B 0.23 2.34 152.29 K
HBAN Huntington Bcshs 6.4563 36.61 B 0.0463 0.72 14.77 M
ALNY Alnylam Pharmaceuticals 71.56 36.4 B 0.76 1.07 402.1 K
NTRS Northern Trust Corp 53.5602 33.82 B 0.4139 0.78 830.1 K
STLD Steel Dynamics Inc 20.4618 33.24 B 0.2137 1.06 1.14 M
ONC BeiGene, Ltd. 28.53 32.22 B 0.54 1.93 12.5 K
CINF Cincinnati Financial 59.696 27.9 B 0.8951 1.52 414.2 K
WTW Weight Watchers International, Inc 108.2084 27.7 B 0.812 0.76 456.5 K
SATS Echostar Corp 25.3752 26.67 B 0.2428 0.97 107.1 K
FWONK Liberty Media F1 Series K 20.4411 24.86 B 0.2609 1.29 331.64 K
CHRW C.H. Robinson Ww 55.3128 24.26 B 0.5178 0.94 768.2 K
PFG Principal Financial Group Inc 34.1703 24.21 B 0.6051 1.8 1.59 M
FCNCA First Citizens Bancs 272.8477 24.06 B 4.2161 1.57 17.3 K
WWD Woodward Inc 59.3243 23.28 B 0.6119 1.04 208.61 K
FFIV F5 Networks Inc 124.81 23.24 B 0.77 0.62 392.3 K
FWONA Liberty Media F1 Series A 20.578 22.85 B 0.1928 0.95 123.08 K
MTSI Macom Technology S 41.83 20.58 B 0.86 2.1 259.54 K
ENTG Entegris Inc 16.7651 20.38 B 0.134 0.81 596.16 K
CHTR Charter Communications 252.31 20.24 B 1.38 0.55 1.04 M
EVRG Evergy Inc 38.7737 19.63 B 0.3874 1.01 524.7 K
LNT Alliant Energy Corp 28.3582 19.1 B 0.2447 0.87 847.13 K
EWBC East West Bancorp 29.2005 18.35 B 0.5163 1.8 892.42 K
PAAS Pan Amer Silver Corp 15.9929 17.78 B 0.297 1.89 2.15 M
PR Permian Resources Corp 10.7709 17.47 B 0.1487 1.4 62.4 K
CDW CDW Corporation 39.7503 16.61 B 0.3032 0.77 573.8 K
ASND Ascendis Pharma ADR 17.86 16.51 B 0.19 1.08 52.95 K
LAMR Lamar Advertis A 39.9635 16.35 B 0.3789 0.96 424.7 K
GEN Gen Digital Inc 11.6922 16.07 B 0.1987 1.73 8.47 M
RGLD Royal Gold Inc 68.7685 15.9 B 0.9472 1.4 414.2 K
TSCO Tractor Supply Company 14.8859 15.89 B 0.117 0.79 4.81 M
AMKR Amkor Technology 8.6199 15.51 B 0.0743 0.87 988.3 K
REG Regency Centers Corp 55.2339 15.35 B 0.502 0.92 396.1 K
MEDP Medpace Holdings Inc 28.20 15.08 B 1.07 3.94 288.68 K
PTC Ptc Inc 42.56 14.42 B 0.24 0.57 603.86 K
COO Cooper Companies 46.5745 13.96 B 0.659 1.44 1.49 M
TTMI TTM Technologies 10.59 13.83 B 0.07 0.67 933.74 K
ARCC Ares Capital Corp 6.4083 13.63 B 0.0437 0.69 1.21 M
LECO Lincoln Elec Hld 54.2753 13.45 B 0.3633 0.67 123 K
HTHT Huazhu Group Ltd ADR 10.2494 12.78 B 0.483 4.95 2.4 M
ICLR Icon Plc 76.23 12.72 B 0.94 1.25 295.2 K
ZBRA Zebra Technologies 71.19 12.61 B 0.74 1.05 247.31 K
ALGN Align Technology 93.45 12.54 B 0.78 0.84 571.2 K
IESC Ies Holdings 17.73 12.37 B 1.57 9.72 374.84 K
MDGL Madrigal Pharmaceuticals Inc 10.16 12.35 B 0.75 7.97 21.64 K
APA Apa Corp 41.5277 12.31 B 0.3773 0.92 1.35 M
ERIE Erie Indemnity Company 82.2361 11.77 B 0.768 0.94 18.8 K
PODD Insulet Corp 42.64 11.59 B 0.70 1.67 273.48 K
AXSM Axsome Thera 7.35 11.41 B 0.04 0.55 15.4 K
AEIS Advanced Energy 43.2293 11.23 B 0.4706 1.1 192.9 K
BPOP Popular Inc 29.482 11.11 B 0.2984 1.02 594.3 K
WTFC Wintrust Financial Corp 47.9681 11.04 B 0.2681 0.56 220.81 K
UMBF Ump Financial Corp 51.3576 10.98 B 0.4238 0.83 246.5 K
DPZ Domino's Pizza Inc Common Stock 134.4012 10.94 B 1.4696 1.11 388.7 K
ZION Zions Bancorp 22.8109 10.57 B 0.2585 1.15 2.69 M
ENSG The Ensign Group IN 16.7932 10.05 B 0.1712 1.03 85.2 K
CTRE Caretrust REIT Inc 9.2173 10.03 B 0.0551 0.6 265.4 K
WYNN Wynn Resorts Ltd 81.0386 9.93 B 0.7772 0.97 2.15 M
HSIC Henry Schein Inc 64.3671 9.82 B 0.3371 0.53 934.34 K
COLB Columbia Banking Sys 18.9948 9.5 B 0.2012 1.07 272.7 K
VSAT Viasat Inc 74.94 9.49 B 0.45 0.6 122.24 K
FDS FactSet Research Systems Inc 161.3564 9.32 B 1.0586 0.66 161 K
FCFS First Cash Fin Svcs 45.9703 9.19 B 0.3956 0.87 78.06 K
MTCH Match Group Inc 14.403 9.11 B 0.4438 3.18 958.9 K
SWKS Skyworks Solutions 61.1271 8.99 B 0.3089 0.51 2.02 M
PTGX Protagonist Therapeutics Inc 10.62 8.64 B 0.18 1.72 179.73 K
CBSH Commerce Bancshares 31.491 8.57 B 0.2265 0.72 439.69 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
BRK-B Berkshire Hathaway Inc (Class B) 149.30 1.06 T 1.39 0.94 2.73 M
BRK-A Berkshire Hathaway Inc (Class A) 223400.0469 1.06 T 1360.0469 0.61 365
JPM JP Morgan Chase & Company 51.9756 908.01 B 0.5668 1.1 14.58 M
XOM Exxon Mobil Corporation 62.9171 614.94 B 0.4082 0.65 7.03 M
JNJ Johnson & Johnson 92.3496 598.96 B 0.6777 0.74 5.07 M
CAT Caterpillar Inc 66.8425 398.09 B 0.3539 0.53 2.25 M
CVX Chevron Corp 68.1357 377.83 B 0.4874 0.72 4.03 M
KO Coca-Cola Company 32.0705 353.32 B 0.1621 0.51 9.54 M
PG Procter & Gamble Company 71.8647 347.26 B 0.586 0.82 8.93 M
HSBC HSBC Holdings Plc ADR 22.0957 339.57 B 0.159 0.72 996.8 K
MS Morgan Stanley 23.838 332.71 B 0.1898 0.8 9.17 M
HD Home Depot 107.00 332.08 B 0.6963 0.66 3.23 M
GS Goldman Sachs Group 136.4106 311.24 B 0.7357 0.54 2.62 M
PM Philip Morris International Inc 61.7224 300.37 B 0.7141 1.17 3.02 M
WFC Wells Fargo & Company 37.8487 264.19 B 0.8018 2.16 21.2 M
RTX Raytheon Technologies 54.9199 261.85 B 0.3357 0.62 2.85 M
BML-PH Bank of America Corporation 13.4045 254.07 B 0.2665 2.03 27.84 K
DELL Dell Technologies Inc 11.8517 246.75 B 0.1409 1.2 390.15 K
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.6201 241.44 B 0.0621 1.75 720.7 K
AXP American Express Company 57.2543 240.13 B 0.6379 1.13 4.17 M
TM Toyota Motor Corp Ltd 96.0959 232.68 B 1.3735 1.45 205.62 K
BML-PJ Bank of America Corporation 14.9505 228.35 B 0.1043 0.7 17.58 K
ANET Arista Networks Inc 4.9856 213.24 B 0.0487 0.99 11.13 M
IBM International Business Machines 102.1557 200.2 B 0.8954 0.88 2.59 M
TD Toronto Dominion Bank 29.7723 199.07 B 0.3469 1.18 1.73 M
TMO Thermo Fisher Scientific Inc 149.3358 195.56 B 1.1188 0.75 986.7 K
MCD McDonald's Corporation 91.3128 190.16 B 0.7675 0.85 4.98 M
APH Amphenol Corp 14.1647 185.16 B 0.13 0.93 4.84 M
NEE Nextera Energy 26.0707 183.53 B 0.1535 0.59 8.56 M
ABT Abbott Laboratories 36.0823 177.07 B 0.2253 0.63 9.22 M
UNP Union Pacific Corp 77.8816 175.89 B 1.2081 1.58 2.75 M
WELL Welltower Inc 54.3018 172.84 B 0.8326 1.56 1.49 M
BLK Blackrock Inc 293.6305 171.66 B 2.1287 0.73 362.9 K
BA Boeing Company 122.2783 165.13 B 0.6164 0.51 2.38 M
ETN Eaton Corp 53.8212 155.87 B 0.31 0.58 1.11 M
T American Telephone and Telegraph Inc. 18.3767 152.52 B 0.1434 0.79 12.94 M
BX Blackstone Inc 17.4441 151.08 B 0.1011 0.58 2.51 M
DHR Danaher Corp 69.0834 142.34 B 0.5403 0.79 2.85 M
PFE Pfizer Inc 21.5182 141.06 B 0.1777 0.83 15.94 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 3.5558 139.43 B 0.0234 0.66 1.33 M
PLD Prologis Inc 40.322 138.2 B 0.4551 1.14 3.8 M
CB Chubb Ltd 106.3596 136.73 B 0.9793 0.93 1.03 M
SPGI S&P Global Inc 112.405 132.71 B 0.9443 0.85 1.08 M
GLW Corning Inc 17.7038 131.76 B 0.121 0.69 8.49 M
COF Capital One Financial Corp 58.9526 128.67 B 0.3979 0.68 3.02 M
PGR Progressive Corp 24.6475 123.56 B 0.2273 0.93 1.48 M
SYK Stryker Corp 104.3928 122.35 B 1.6519 1.61 1.67 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 4.7259 111.05 B 0.1675 3.67 10.79 M
IBN Icici Bank Ltd ADR 6.4817 106.72 B 0.155 2.45 8.27 M
MDT Medtronic Inc 67.6268 106.61 B 0.665 0.99 3.74 M
SO Southern Company 34.6019 106.48 B 0.1955 0.57 4.71 M
TT Trane Technologies Plc 45.5834 103.49 B 0.6641 1.48 2.02 M
PNC PNC Bank 63.8801 100.45 B 0.8936 1.42 3.05 M
GD General Dynamics Corp 124.1633 100.22 B 1.0075 0.82 954.4 K
USB U.S. Bancorp 30.6051 98.36 B 0.3072 1.01 7.24 M
DUK Duke Energy Corp 54.5439 98.11 B 0.3526 0.65 1.92 M
MCK Mckesson Corp 170.5433 97.35 B 1.0294 0.61 1.18 M
WM Waste Management 53.9876 96 B 0.3355 0.63 2.23 M
NEM Newmont Mining Corp 32.0837 95.23 B 0.7686 2.45 5.96 M
BN Brookfield Corporation 10.7002 94.68 B 0.1287 1.22 2.02 M
VLO Valero Energy Corp 38.251 93.03 B 0.2406 0.63 3.56 M
EQNR Equinor ASA ADR 9.4312 93 B 0.082 0.88 1.56 M
MPC Marathon Petroleum Corp 31.5779 92.05 B 0.3285 1.05 2.41 M
WMB Williams Companies 16.9973 90.7 B 0.1393 0.83 6.22 M
KKR KKR & Co. LP 12.6669 90.42 B 0.1968 1.58 850.9 K
MCO Moody's Corp 98.0147 88.28 B 0.8598 0.88 512.06 K
CMI Cummins Inc 98.0272 88.23 B 0.7656 0.79 1.09 M
SPG Simon Property Group 131.1983 86.71 B 1.1739 0.9 883.7 K
JCI Johnson Controls Intl 29.2902 85.03 B 0.3836 1.33 3.54 M
FCX Freeport-Mcmoran Inc 9.9355 84.51 B 0.0814 0.83 18.35 M
MMM 3M Company 110.2263 82.99 B 0.6656 0.61 1.26 M
HCA Hca Holdings Inc 69.576 82.17 B 0.6497 0.94 1.49 M
NGG National Grid Transco Plc ADR 41.4808 82.04 B 0.2176 0.53 234.13 K
CP Canadian Pacific Railway 28.3661 81.37 B 0.2933 1.04 2.41 M
TRV The Travelers Companies Inc 95.9079 78.36 B 1.0847 1.14 1.28 M
ITW Illinois Tool Works Inc 95.7562 78.17 B 0.6834 0.72 1.06 M
AMT American Tower Corp 89.058 77.83 B 0.4772 0.54 1.23 M
AON AON Plc 102.0713 77.48 B 1.2915 1.28 866.1 K
ECL Ecolab Inc 111.4839 75.61 B 0.8639 0.78 658.81 K
NSC Norfolk Southern Corp 77.1424 75.23 B 1.4278 1.89 1.72 M
EOG Eog Resources 67.8615 75.15 B 0.7148 1.06 2.23 M
CI Cigna Corp 116.7928 75.11 B 0.7636 0.66 515.7 K
NOC Northrop Grumman Corp 183.0962 74.42 B 1.0053 0.55 589.1 K
KMI Kinder Morgan 13.3184 72.48 B 0.1835 1.4 10.23 M
TRP Tc Energy Corp 26.4486 71.35 B 0.3118 1.19 560.6 K
NWG Natwest Group Plc ADR 3.1373 70.36 B 0.0241 0.77 891.03 K
GM General Motors Company 26.1748 68.35 B 0.2304 0.89 7.71 M
AEM Agnico-Eagle Mines Ltd 44.5188 68.17 B 0.735 1.68 1.24 M
APO Apollo Global Management Llc C 12.7939 68.17 B 0.1371 1.08 301.2 K
TDG Transdigm Group Inc 179.8212 67.38 B 2.7672 1.56 255.8 K
CRH CRH Plc ADR 26.753 66.79 B 0.5286 2.02 637.8 K
APD Air Products and Chemicals 113.5922 66.05 B 1.195 1.06 936.15 K
ALL Allstate Corp 55.7022 65.32 B 0.6078 1.1 1.65 M
AJG Arthur J. Gallagher & Company 42.3454 65.18 B 0.4698 1.12 723.3 K
BSX Boston Scientific Corp 24.30 65.06 B 0.33 1.38 6.93 M
GWW W.W. Grainger 203.2673 64.74 B 1.7926 0.89 342.9 K
MS-PF Morgan Stanley 19.8159 64.5 B 0.1067 0.54 37.24 K
URI United Rentals 80.2791 63.44 B 0.6101 0.77 1.07 M
TGT Target Corporation 53.5195 63.4 B 0.5273 1 3.99 M
AFL Aflac Inc 29.535 63.15 B 0.3807 1.31 2.74 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
PNC-A Postmedia Network Canada Corp 4.50 1.50 50 280
ACB Aurora Cannabis Inc 126.00 25.20 25 54.27 K
CAS Cascades Inc 7.8008 0.6023 8.37 554.05 K
TECK-B Teck Resources Limited 19.7861 1.4656 8 5.15 M
ACX Act Energy Technologies Ltd 3.01 0.21 7.5 653.06 K
MDP Medexus Pharmaceuticals Inc 4.35 0.30 7.41 16.91 K
DCM Data Communications Mgmt Corp 3.2572 0.1772 5.75 71 K
PNP Pinetree Capital Ltd 6.54 0.34 5.48 8.35 K
LUG Lundin Gold Inc 5.1398 0.2468 5.04 94.6 K
DLCG Dominion Lending Centres Inc 3.3459 0.1422 4.44 23 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 6.023 0.2459 4.26 25.6 K
MDI Major Drilling Grp 7.61 0.30 4.1 35.03 K
FFH Fairfax Financial Holdings Ltd 622.9093 18.1862 3.01 25.52 K
BIR Birchcliff Energy Ltd 6.4093 0.1815 2.91 1.66 M
GAU Galiano Gold Inc 5.30 0.15 2.91 558.5 K
DXT Dexterra Group Inc 5.6284 0.1563 2.86 62.98 K
CPH Cipher Pharmaceuticals Inc 5.14 0.14 2.8 27.9 K
TECK-A Teck Resources Limited 19.1288 0.5078 2.73 9.64 K
MX Methanex Corp 30.9501 0.8093 2.69 206.8 K
IFP Interfor Corp 14.5367 0.3663 2.58 219.2 K
CRRX Carerx Corp 7.8717 0.1968 2.56 11.43 K
IMG Iamgold Corp 5.22 0.13 2.55 2.35 M
FVI Fortuna Mines Inc 10.67 0.25 2.4 496.3 K
TSL Tree Island Steel Ltd 3.2135 0.0743 2.37 71.26 K
BDI Black Diamond Group Ltd 4.0239 0.0916 2.33 72.9 K
TPX-B Molson Coors Canada Inc 105.5345 2.2249 2.15 2.38 K
EDV Endeavour Mining Corp 17.4532 0.3611 2.11 251 K
CFF Conifex Timber Inc 3.147 0.0633 2.05 3.5 K
RAY Stingray Group Inc. 4.9617 0.0964 1.98 285.1 K
PAAS Pan American Silver Corp 20.737 0.4003 1.97 286.4 K
AEM Agnico Eagle Mines Ltd 57.8822 1.0424 1.83 653.02 K
CUP-U Caribbean Utilities Company Ltd 7.7646 0.1398 1.83 400
TOU Tourmaline Oil Corp 22.8132 0.4056 1.81 745.9 K
MUX Mcewen Mining Inc 5.5806 0.0991 1.81 48.97 K
TA Transalta Corp 4.8198 0.0831 1.75 464.44 K
TOT Total Energy Services Inc 10.3466 0.169 1.66 2.37 K
RBA Rb Global Inc 30.8188 0.4996 1.65 350.94 K
ALS Altius Minerals Corp 8.2953 0.1302 1.59 52.48 K
WFG West Fraser Timber CO Ltd 38.6498 0.5987 1.57 281.7 K
GSY Goeasy Ltd 15.0265 0.2323 1.57 11.48 K
PPL-PO Pembina Pipeline Corp Pref Series 15 Class A 8.3279 0.1287 1.57 1 K
NG Novagold Res Inc 7.18 0.11 1.56 352.69 K
PSLV-U Sprott Physical Silver Trust 7.24 0.11 1.54 17.2 K
AIF Altus Group Ltd 23.6283 0.3554 1.53 232.11 K
EDR Endeavour Silver Corp 5.6638 0.0818 1.47 207.07 K
OBE Obsidian Energy Ltd 14.77 0.21 1.44 708.14 K
OGI Organigram Holdings Inc 5.64 0.08 1.44 151.62 K
K Kinross Gold Corp 5.1125 0.072 1.43 2.46 M
ADN Acadian Timber Corp 9.5151 0.131 1.4 7.3 K
TXG Torex Gold Resources Inc 32.1316 0.4381 1.38 534.02 K
TA-PD Transalta A Cum Red Rat Rst Prf 5.8273 0.0778 1.35 7.65 K
BN Brookfield Corporation 13.8778 0.1847 1.35 1.41 M
TD Toronto-Dominion Bank 38.7403 0.5138 1.34 3.02 M
SGR-U Slate Grocery REIT 4.7072 0.062 1.33 8 K
DRM Dream Unlimited Corp 12.5257 0.1637 1.32 3.25 K
AD-UN Alaris Equity Partners Income Trust 10.3761 0.1337 1.31 69.48 K
BPF-UN Boston Pizza Royalties Income Fund 10.5039 0.1346 1.3 34.43 K
ABX Barrick Mining Corp 19.6276 0.2425 1.25 2.79 M
EQB EQB Inc 25.0817 0.3022 1.22 75.8 K
DS Dividend Select 15 Corp 3.1082 0.0371 1.21 2.1 K
CP Canadian Pacific Kansas City Ltd 36.8732 0.4393 1.21 1.08 M
TRP-PF TC Energy Corp Pref Series 2 7.7334 0.087 1.14 2.6 K
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 7.5461 0.0848 1.14 600
ONEX Onex Corp 76.2428 0.842 1.12 60.18 K
WPM Wheaton Precious Metals Corp 30.6308 0.3333 1.1 1.28 M
SYZ Sylogist Ltd 8.551 0.092 1.09 23.45 K
BCE BCE Inc 34.4833 0.349 1.02 1.26 M
LUN Lundin Mining Corp 3.9972 0.0393 0.99 1.8 M
EMA Emera Incorporated 29.4265 0.2892 0.99 401.97 K
FTT Finning Intl 18.0209 0.1754 0.98 136.1 K
BBD-B Bombardier Inc Series B 51.75 0.50 0.98 149.12 K
TOY Spin Master Corp 26.712 0.2563 0.97 5.2 K
IAG IA Financial Corp Inc 34.6117 0.3249 0.95 313 K
TA-PJ TransAlta Corp Pref J 8.4946 0.0796 0.95 14.76 K
DF-PA Dividend 15 Split Corp II Pref A 5.7986 0.0537 0.93 13.42 K
CAE Cae Inc 17.3991 0.1608 0.93 369.31 K
NPI-PA Northland Power Inc Pref A 10.0241 0.0917 0.92 800
FURY Fury Gold Mines Ltd 3.29 0.03 0.92 101.07 K
CCO Cameco Corp 11.2736 0.1018 0.91 1.24 M
BCE-PJ Bce Inc Pref J 7.8685 0.07 0.9 351
AIM-PC Aimia Inc Pref C 6.6167 0.058 0.88 6.25 K
VBNK Versabank 5.3911 0.0465 0.87 3.8 K
MTY Mty Food Group Inc 36.3077 0.3104 0.86 26 K
ELF-PG E-L Financial Corp Ltd Pref G 13.2275 0.1092 0.83 1.2 K
BEP-UN Brookfield Renewable Partners L.P 12.1618 0.0992 0.82 262.13 K
APR-UN Automotive Properties Real Estate Investment Trust 5.5138 0.0445 0.81 29.25 K
EMA-PC Emera Srs C Cum Rr Prf 10.5121 0.0841 0.81 5.3 K
AGI Alamos Gold Inc Cls A 9.3541 0.0747 0.81 399.45 K
GH Gamehost Inc 6.1887 0.0494 0.8 5.5 K
BIP-UN Brookfield Infrastructure Partners L.P 16.066 0.1276 0.8 201.68 K
SII Sprott Inc 18.1414 0.144 0.8 7.3 K
PZA Pizza Pizza Royalty Corp 8.0371 0.0634 0.8 17.9 K
WN-PA George Weston Prf 14.4254 0.109 0.76 8.46 K
AG First Majestic Silver Corp 17.0704 0.1283 0.76 667.54 K
CG Centerra Gold Inc 3.1803 0.0237 0.75 481.8 K
CFP Canfor Corp 14.95 0.11 0.74 94.8 K
LNF Leons Furniture 10.8907 0.0798 0.74 1.2 K
QSR Restaurant Brands International Inc 45.4516 0.3257 0.72 255.6 K
WCN Waste Connections Inc 60.708 0.435 0.72 243 K
SGY Surge Energy Inc 12.8024 0.086 0.68 102.35 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
BYDDY BYD Company Limited 13.43 104.03 B 0.39 2.99 29.52 K
LUGDF Lundin Gold Inc 4.4808 13.25 B 0.175 4.06 7.5 K
BRDLF Broadleaf Co. Ltd 10.13 459.81 M 0.13 1.3 1 K
NTPIF Nam Tai Property Inc. 9.24 262.66 M 0.55 6.33 529.16 K
WEXPF Western Exploration Inc 67.7191 24.41 M 2.3251 3.56 2
SIRC Solar Integrated Roofing Corporation 52.50 1.1 M 3.75 7.69 82
MSRM Mushrooms Inc. 14.195 649.78 K 9.195 183.9 120
BRGO Bergio International Inc 500.00 289.83 K 10.00 2.04 23
DSGT DSG Global Inc 1840.00 98.89 K 120.00 6.98 4.1 K
AFIIQ Armstrong Flooring Inc 20.39 2.18 K 0.71 3.61 119.4 K
SIMPQ Simply Inc 160.00 1.55 K 7.50 4.92 1.56 K
ABILF Ability Inc 43.799 797 0.499 1.15 48.41 K
MDLM Medley Management Inc 53.454 612 0.9952 1.9 7.38 K
RTNB root9B Holdings Inc 9.90 610 0.8985 9.98 5.94 K
GFCJ Guaranty Financial Corporation 4.00 560 0.80 25 100
YVRLF Liquid Media Group Ltd. 45.40 482 1.60 3.65 245
SYNE Synthesis Energy Systems Inc 78.08 157 3.84 5.17 1.63 K
PEHD Perigee Holdings Inc. 4.00 130 0.08 2.04 183
PQEFF Petroteq Energy Inc 3.27 0.15 4.81 93.7 K
TREVQ Trevali Mining Corporation 7.089 0.151 2.18 11.68 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
AEC Anfield Energy Inc 19.50 86.78 M 0.75 4 1.47 K
MGMA Magma Silver Corp. 64.00 48.00 300 2.43 K
XRTX XORTX Therapeutics Inc 42.2639 10.5659 33.33 189
GGA Goldgroup Mining Inc. 3.20 0.40 14.29 83.09 K
PTF Pender Growth Fund Inc 3.40 0.35 11.48 2.7 K
CCMC Core Critical Metals Corp. 14.8333 1.50 11.25 1.65 K
LALI Latam Lithium Corp. 4.40 0.40 10 2.05 K
URZ Urz Energy Corp 17.00 1.50 9.68 24.79 K
REX Orex Minerals Inc 11.60 1.00 9.43 200.6 K
LUCA Luca Mining Corp. 3.20 0.24 8.11 8.62 K
WLR Walker Lane Resources Ltd. 3.50 0.25 7.69 5.98 K
EGT Eguana Technologies Inc 3.40 0.20 6.25 75.78 K
INTR Intrepid Metals Corp. 20.00 1.00 5.26 965
GSKR Goldsky Resources Corp. 4.40 0.20 4.76 5.45 K
WEX Western Exploration Inc 120.00 5.00 4.35 1
AUMB 1911 Gold Corporation 7.30 0.19 2.67 1.03 M
BCF Builders Capital Mortgage Corp 3.9563 0.0963 2.49 100
MPH Medicure Inc 6.49 0.15 2.37 14.32 K
RET-A Reitmans (Canada) Limited 4.1559 0.0613 1.5 16.75 K
© 2026 - CastFwd Corp.