Gainer Valuations for 20 September 2016 from 00:00:00 until 23:59:59

Gainer Valuations for 20 September 2016 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CQP Cheniere Energy Partners LP 15.1629 27.77 B 0.2032 1.36 262.88 K 3.99 M
TMP Tompkinstrustco 54.5303 1.43 B 0.3046 0.56 14.4 K 785.24 K
GAU Galiano Gold Inc 4.38 653.98 M 0.17 4.04 459.4 K 2.01 M
GORO Gold Resource Corp 5.5063 532.43 M 0.0768 1.41 626.87 K 3.45 M
CTGO Contango Ore Inc 22.00 520 M 1.75 8.64 2.6 K 57.31 K
CIX Compx International Inc 7.0676 476.9 M 0.0541 0.77 4.15 K 29.32 K
ACU Acme United Corp 18.2357 262.16 M 0.3247 1.81 4.6 K 83.88 K
LCTX Lineage Cell Therapeutics Inc 3.2234 257.97 M 0.065 2.06 360.91 K 1.16 M
BKTI Bk Technologies Inc 22.4671 252.32 M 0.4119 1.87 372 8.36 K
ELMD Electromed Inc 4.57 225.16 M 0.14 3.16 117.6 K 537.43 K
PED Pedevco Corp 42.60 197.79 M 0.60 1.43 79 3.37 K
INTT Intest Corp 3.98 171.48 M 0.08 2.05 6.75 K 26.87 K
NEN New England Realty Associates 45.8843 156.05 M 0.4334 0.95 200 9.18 K
LODE Comstock Mining Inc 91.275 148.31 M 1.625 1.81 445 40.62 K
ESP Espey Mfg. & Electronics 18.7896 140.16 M 0.1084 0.58 1.3 K 24.43 K
EPM Evolution Petroleum Corp 3.377 139.8 M 0.1037 3.17 90.9 K 306.97 K
ARMP Armata Pharmaceuticals Inc 215.60 130.51 M 2.80 1.32 1.1 K 238.02 K
SIF Sifco Industries 9.73 125.71 M 0.55 5.99 33.5 K 325.95 K
BDL Flanigan's Enterprises 20.8983 122.02 M 0.2555 1.24 2.06 K 43.01 K
FURY Fury Gold Mines Ltd 3.4607 97.35 M 0.04 1.17 54.54 K 188.75 K
MHH Mastech Holdings Inc 3.8675 75.9 M 0.078 2.06 22.61 K 87.45 K
WYY Widepoint Corp 4.16 62.89 M 0.315 8.19 31.25 K 129.98 K
CVU CPI Aerostructures 6.47 61.21 M 0.05 0.78 955 6.18 K
PAAI Paradium AI, Inc. 3.74 42.54 M 0.22 6.25 405 1.51 K
XTNT Xtant Medical Holdings Inc 14.64 40.6 M 0.24 1.67 703 10.29 K
MXC Mexco Energy Corp 3.4403 21.32 M 0.1163 3.5 2.3 K 7.91 K
ACCS Access Newswire Inc 6.9854 13.03 M 0.0872 1.26 56.43 K 394.18 K
REED Reed's, Inc. 969.6512 11.98 M 15.8486 1.66 436 422.77 K
CVR Chicago Rivet & Machine Company 22.1346 10.15 M 0.6148 2.86 2.6 K 57.55 K
CANF Can-Fite Biopharma Ltd ADR 7559.9941 4.91 M 420.00 5.88 369 2.79 M
DSS Document Security Systems 358.333 4.62 M 2.5967 0.73 16 5.73 K
OGEN Oragenics Inc 9720.00 1.58 M 360.00 3.85 3 29.16 K
MTNB Matinas Biopharma Hl 72.00 1.17 M 7.00 10.77 2.4 K 172.73 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 30.579 0.4193 1.39 784 23.97 K
BCV-P-A Bancroft Fund Limited 5.375% Series A Cumulative Preferred Shares 23.0331 0.1166 0.51 1.38 K 31.85 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ETH-USD Ethereum 14.4303 1.2413 9.41 31.93 M 460.75 M

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ZL Soybean Oil 34.31 1.00 3 10.8 K 370.55 K
CT Cotton 70.82 1.84 2.67 13 920.66
KC Coffee 155.50 4.00 2.64 23.25 K 3.62 M
RU Rubber 174.00 3.70 2.17 21 3.65 K
HE Lean Hogs 55.55 0.63 1.15 11.74 K 652.32 K
GC Gold 1326.90 13.2001 1 76 100.84 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 39.6612 3.5 T 0.2177 0.55 20.98 M 832.25 M
GOOG Alphabet Inc Class C 38.2564 3.49 T 0.2832 0.75 19.57 M 748.75 M
AMZN Amazon.com Inc 39.011 2.8 T 0.256 0.66 38.74 M 1.51 B
ASML ASML Holding N.V. ADR 95.8518 549.12 B 1.4075 1.49 774.71 K 74.26 M
AMGN Amgen Inc 130.4018 249.05 B 1.5042 1.17 2.61 M 340.05 M
GILD Gilead Sciences Inc 58.1184 207 B 1.9828 3.53 17.56 M 1.02 B
PEP Pepsico Inc 79.6404 192.61 B 0.472 0.6 3.56 M 283.66 M
ISRG Intuitive Surg Inc 77.6521 159.96 B 0.5911 0.77 2.53 M 196.39 M
SBUX Starbucks Corporation 43.4633 120.18 B 0.2365 0.55 8.73 M 379.5 M
ADP Automatic Data Processing, Inc. 71.5056 119.75 B 1.0019 1.42 1.74 M 124.33 M
SNY Sanofi-Aventis S.A. ADR 27.2459 112.71 B 0.1887 0.7 952.4 K 25.95 M
MAR Marriot International 63.9705 107.24 B 1.4635 2.34 11.41 M 729.92 M
REGN Regeneron Pharmaceuticals 403.514 93.55 B 3.3872 0.85 626.9 K 252.96 M
ADBE Adobe Systems Inc 100.62 93.14 B 0.94 0.94 4.1 M 413.03 M
CMCSA Comcast Corporation 24.2495 86.61 B 0.1391 0.58 16.17 M 392.04 M
ROST Ross Stores Inc 57.3011 74.13 B 0.3461 0.61 2.62 M 150.26 M
KMB Kimberly-Clark Corp 88.6359 66.54 B 0.9332 1.06 1.36 M 120.6 M
ADSK Autodesk Inc 68.79 54.7 B 0.66 0.97 1.69 M 116.49 M
MSTR Strategy 16.655 54.57 B 0.23 1.4 1.27 M 21.15 M
PCAR Paccar Inc 26.7441 53.69 B 0.2801 1.06 4.89 M 130.83 M
IDXX Idexx Laboratories 111.83 53.26 B 1.19 1.08 390.48 K 43.67 M
CCEP Coca-Cola Europacific Partners Plc 30.4998 50.97 B 0.3069 1.02 2.27 M 69.37 M
TRI Thomson Reuters Corporation Common Shares 33.1047 48.79 B 0.258 0.79 994.3 K 32.92 M
PAYX Paychex Inc 44.4109 41.67 B 0.4575 1.04 1.61 M 71.52 M
TTWO Take-Two Interactive Software 45.24 40.18 B 0.53 1.19 896.89 K 40.58 M
BIIB Biogen Inc 307.05 36.71 B 3.55 1.17 1.1 M 337.79 M
VOD Vodafone Grp Plc ADR 15.343 36.1 B 0.1096 0.72 5.72 M 87.81 M
ACGL Arch Capital Grp Ltd 25.6679 34.92 B 0.1617 0.63 930.6 K 23.89 M
GMAB Genmab A/S ADR 16.813 32.98 B 0.3736 2.27 5.5 K 92.47 K
ILMN Illumina Inc 171.0117 32.23 B 2.5778 1.53 808.83 K 138.32 M
EXPE Expedia Group Inc 102.7336 30.76 B 1.4601 1.44 2.68 M 275.39 M
WTW Weight Watchers International, Inc 109.7453 30.33 B 0.8732 0.8 311 K 34.13 M
CPRT Copart Inc 6.43 29.6 B 0.09 1.42 6.67 M 42.89 M
TCOM Trip.com Group Ltd ADR 43.8768 27.94 B 0.3185 0.73 3.48 M 152.82 M
BIDU Baidu Inc ADR 186.37 27.87 B 1.63 0.88 2.41 M 449.95 M
VRSN Verisign Inc 76.7129 27.69 B 0.4643 0.61 1.21 M 92.61 M
FWONK Liberty Media F1 Series K 27.7863 27.07 B 0.7828 2.9 603.18 K 16.76 M
FWONA Liberty Media F1 Series A 28.2694 25.72 B 0.7904 2.88 718.5 K 20.31 M
AXON Axon Enterprise Inc 26.42 25.49 B 0.40 1.54 638 K 16.86 M
INSM Insmed Inc 14.82 25.1 B 0.27 1.86 462.38 K 6.85 M
ON On Semiconductor 11.58 24.65 B 0.06 0.52 9.07 M 105.03 M
INCY Incyte Corp 85.06 24.39 B 1.55 1.86 1.1 M 93.75 M
UTHR United Therapeutic 123.44 23.94 B 0.68 0.55 593.41 K 73.25 M
RGLD Royal Gold Inc 69.4118 22.46 B 0.5987 0.87 541 K 37.55 M
ALNY Alnylam Pharmaceuticals 78.09 20.89 B 0.99 1.28 666.8 K 52.07 M
CDW CDW Corporation 40.9273 19.6 B 0.2319 0.57 1.26 M 51.67 M
ENTG Entegris Inc 16.1332 19.56 B 0.2489 1.57 447.32 K 7.22 M
EXEL Exelixis Inc 14.16 16.98 B 0.52 3.81 6.11 M 86.49 M
PAAS Pan Amer Silver Corp 15.1194 16.98 B 0.2183 1.46 2.22 M 33.52 M
NBIX Neurocrine Bioscienc 54.63 16.66 B 0.57 1.05 983.42 K 53.72 M
HTHT Huazhu Group Ltd ADR 9.9609 16.1 B 0.094 0.95 381.9 K 3.8 M
LAMR Lamar Advertis A 40.6901 15.84 B 1.6435 4.21 1.99 M 81.11 M
CHTR Charter Communications 264.56 15.34 B 1.63 0.62 1.97 M 520.71 M
ICLR Icon Plc 76.18 15.34 B 0.97 1.29 236.34 K 18 M
MANH Manhattan Assoc 59.07 14.68 B 0.39 0.66 459.35 K 27.13 M
CHRW C.H. Robinson Ww 54.5428 14.53 B 0.6092 1.13 1.01 M 54.96 M
NWSA News Cp Cl A 12.2852 14.19 B 0.0806 0.66 2.68 M 32.87 M
COKE Coca Cola Bot Cons 13.6351 13.84 B 0.102 0.75 666.7 K 9.09 M
SMMT Summit Therapeu ADR 7.15 13.06 B 0.27 3.92 39.1 K 279.57 K
MKSI Mks Instruments Inc 44.4655 13 B 0.2317 0.52 229.8 K 10.22 M
TRMB Trimble Navigation 26.86 12.4 B 0.18 0.67 1.76 M 47.23 M
HALO Halozyme Therapeutic 12.50 11.76 B 0.42 3.48 2.13 M 26.59 M
AGNC Agnc Investment Corp 6.0154 11.18 B 0.0769 1.29 3.49 M 20.99 M
NVMI Nova Ltd 12.0316 9.96 B 0.1316 1.11 78.85 K 948.7 K
MDGL Madrigal Pharmaceuticals Inc 10.18 9.28 B 0.31 3.14 11.14 K 113.41 K
PCTY Paylocity Hld Corp 42.01 9.03 B 0.54 1.3 239.4 K 10.06 M
MTCH Match Group Inc 14.7543 8.88 B 0.1757 1.21 648.8 K 9.57 M
KNSL Kinsale Capital Group Inc 20.0484 8.64 B 0.3691 1.88 175.9 K 3.53 M
HQY Healthequity 35.45 8.57 B 0.52 1.49 434.05 K 15.39 M
PTGX Protagonist Therapeutics Inc 15.60 8.54 B 0.50 3.31 79.67 K 1.24 M
ARWR Arrowhead Pharma 7.36 8.22 B 0.28 3.95 770.55 K 5.67 M
APPF Appfolio Inc 19.47 8.18 B 0.48 2.53 18.97 K 369.35 K
AEIS Advanced Energy 45.0236 7.98 B 0.4413 0.99 432.6 K 19.48 M
FCFS First Cash Fin Svcs 41.3196 7.96 B 0.5187 1.27 280.71 K 11.6 M
ETSY Etsy Inc 13.51 7.75 B 0.15 1.12 1.07 M 14.49 M
CYTK Cytokinetics 8.82 7.48 B 0.27 3.16 304.07 K 2.68 M
AXSM Axsome Thera 7.69 6.96 B 0.20 2.67 113 K 868.97 K
RUSHB Rush Entpr Cl B 9.446 6.85 B 0.0557 0.59 95.38 K 900.98 K
QLYS Qualys Inc 36.31 6.59 B 0.27 0.75 229.19 K 8.32 M
LNTH Lantheus Holdings 8.50 6.58 B 0.05 0.59 362.8 K 3.08 M
IONS Ionis Pharmaceuticals 34.01 6.55 B 2.37 7.49 2.74 M 93.03 M
FSV Firstsrvce Sub VT Sh 45.1878 6.42 B 2.0643 4.79 98 K 4.43 M
FORM Formfactor Inc 9.31 6.36 B 0.11 1.2 600.12 K 5.59 M
LGND Ligand Pharm 73.0755 6.12 B 0.9607 1.33 453.81 K 33.16 M
OTEX Open Text Cp 26.3127 6.03 B 0.165 0.63 301.2 K 7.93 M
PAGP Plains Gp Holdings LP 15.5778 6.01 B 0.2432 1.59 674.22 K 10.5 M
MKTX Marketaxess Holdings 158.2152 5.83 B 1.9132 1.22 201.77 K 31.92 M
GRFS Grifols S.A. ADR 14.3309 5.74 B 0.1586 1.12 323.78 K 4.64 M
SSRM Ssr Mining Inc 11.8668 5.66 B 0.1905 1.63 1.6 M 18.95 M
CRUS Cirrus Logic Inc 55.80 5.66 B 0.48 0.87 2.47 M 137.84 M
BCPC Balchem Cp 64.0523 5.56 B 0.984 1.56 85.75 K 5.49 M
OLLI Ollies Bargain CS 25.60 5.37 B 0.51 2.03 938.23 K 24.02 M
RUSHA Rush Entpr Cl A 9.3535 5.16 B 0.1513 1.64 221.47 K 2.07 M
LIVN Livanova Plc OR Sh 60.75 4.96 B 0.44 0.73 526.45 K 31.98 M
POWL Powell Inds Inc 30.0637 4.85 B 0.4636 1.57 49.94 K 1.5 M
TVTX Travere Therapeutics Inc 23.42 4.76 B 0.18 0.77 471.2 K 11.04 M
TFSL Tfs Financial Corp 9.3821 4.58 B 0.1168 1.26 188.79 K 1.77 M
ICUI I C U Medical Inc 124.01 4.3 B 1.66 1.36 129.62 K 16.07 M
FELE Franklin Electric Company 34.1916 4.16 B 0.2358 0.69 106.83 K 3.65 M
CDNA Caredx Inc 4.30 4.13 B 0.0237 0.55 9.23 K 39.67 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 68.5373 1.21 T 0.6177 0.91 3.63 M 248.75 M
MA Mastercard Inc 95.0672 568.62 B 0.7663 0.81 3.85 M 365.96 M
ABBV Abbvie Inc 42.2736 514.92 B 0.2472 0.59 4.83 M 204.03 M
KO Coca-Cola Company 31.4414 411.56 B 0.1783 0.57 8.41 M 264.33 M
MRK Merck & Company 44.1238 361.73 B 0.4345 0.99 9.65 M 425.96 M
GE General Electric Company 128.4227 335.38 B 1.0388 0.82 6.19 M 794.44 M
NVS Novartis Ag ADR 50.3853 307 B 0.6962 1.4 1.5 M 75.47 M
SAP SAP Ag ADR 76.1456 269.45 B 0.8124 1.08 699.1 K 53.23 M
BML-PH Bank of America Corporation 12.9604 261.13 B 0.0951 0.74 13.63 K 176.68 K
TMO Thermo Fisher Scientific Inc 147.6484 257.42 B 1.5775 1.08 1.49 M 219.73 M
TM Toyota Motor Corp Ltd 92.9975 254.63 B 1.1099 1.21 195.43 K 18.17 M
WFC Wells Fargo & Company 35.5576 251.98 B 0.42 1.2 51.51 M 1.83 B
BML-PL Bank of America Corporation 14.6244 241.13 B 0.1217 0.84 22.54 K 329.58 K
MUFG Mitsubishi Ufj Financial Group Inc ADR 3.4822 236.03 B 0.0483 1.41 6.07 M 21.14 M
BHP BHP Billiton Ltd ADR 15.1534 203.04 B 0.2829 1.9 3.3 M 49.97 M
TD Toronto Dominion Bank 29.0919 199.88 B 0.1801 0.62 843.4 K 24.54 M
MCD McDonald's Corporation 92.8517 195.68 B 0.9888 1.08 3.84 M 356.72 M
WFC-PL Wells Fargo & Company 909.6168 187.78 B 6.2584 0.69 10.51 K 9.56 M
APH Amphenol Corp 14.6651 184.18 B 0.0846 0.58 10.49 M 153.8 M
NVO Novo Nordisk A/S ADR 40.6036 177.74 B 0.4392 1.09 3.16 M 128.24 M
SONY Sony Group Corp ADR 5.9081 157.68 B 0.1038 1.79 4.76 M 28.13 M
BX Blackstone Inc 16.4076 148.61 B 0.0822 0.5 2.29 M 37.64 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 4.5164 146.21 B 0.0541 1.21 873.4 K 3.94 M
BTI British American Tobacco Industries ADR 32.3568 130.83 B 0.2928 0.91 395.8 K 12.81 M
BMY Bristol-Myers Squibb Company 39.5032 127.02 B 0.3413 0.87 9.94 M 392.67 M
IBN Icici Bank Ltd ADR 6.9207 121.68 B 0.0345 0.5 6.35 M 43.94 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 4.9113 112.28 B 0.1794 3.79 9.93 M 48.78 M
BNS Bank of Nova Scotia 32.045 111.75 B 0.1803 0.57 562.3 K 18.02 M
CVS CVS Corp 66.4976 107.28 B 0.6059 0.92 5.47 M 363.42 M
BN Brookfield Corporation 10.4711 92.37 B 0.0879 0.85 2.42 M 25.39 M
UPS United Parcel Service 75.8192 92.21 B 0.8607 1.15 3.24 M 245.84 M
RCL Royal Caribbean Cruises Ltd 61.1772 87.51 B 2.6202 4.47 3.36 M 205.67 M
HLT Hilton Inc 45.8927 83.78 B 0.571 1.26 1.75 M 80.53 M
SHW Sherwin-Williams Company 84.1256 83.13 B 0.5013 0.6 2.38 M 200.46 M
ITW Illinois Tool Works Inc 94.0952 79.85 B 0.9854 1.06 1.73 M 162.97 M
FDX Fedex Corp 139.6882 72.17 B 1.1937 0.86 2.69 M 375.64 M
MFC Manulife Financial Corp 8.8285 71.43 B 0.0699 0.8 2.56 M 22.57 M
RELX Relx Plc ADR 15.4115 69.71 B 0.1044 0.68 145.7 K 2.25 M
MS-PA Morgan Stanley 17.4329 68.24 B 0.1036 0.6 217.89 K 3.8 M
TAK Takeda Pharmaceutical Co. Ltd ADR 14.3695 67.16 B 0.1882 1.33 26.8 K 385.1 K
ALL Allstate Corp 54.9972 63.05 B 0.3322 0.61 1.42 M 78.28 M
AFL Aflac Inc 29.0341 61.49 B 0.1723 0.6 2.87 M 83.35 M
CTA-PB E. I. du Pont de Nemours and Company 67.4823 59.65 B 2.1422 3.28 434 29.29 K
TEL TE Connectivity Ltd 53.8421 59.52 B 0.5645 1.06 2.48 M 133.36 M
EW Edwards Lifesciences Corp 39.14 58.73 B 0.2267 0.58 2.65 M 103.6 M
O Realty Income Corp 40.0941 56.31 B 0.2262 0.57 1.23 M 49.22 M
DEO Diageo Plc ADR 90.5423 55.48 B 0.5217 0.58 550.9 K 49.88 M
XYZ Block, Inc 11.66 51.67 B 0.11 0.95 2.8 M 32.67 M
TRI Thomson Reuters Corp 33.4953 50.15 B 0.2611 0.79 957.51 K 32.07 M
A Agilent Technologies 42.3392 49.28 B 0.7039 1.69 2.33 M 98.78 M
VEEV Veeva Systems Inc 40.89 49.18 B 0.76 1.89 946.37 K 38.7 M
VTR Ventas Inc 46.1911 46.93 B 0.4069 0.89 2.31 M 106.84 M
STT State Street Corp 52.8409 45.05 B 0.7175 1.38 2.13 M 112.48 M
ARES Ares Management LP 13.0206 44.45 B 0.1357 1.05 21.5 K 279.94 K
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 67.7932 44.24 B 1.2627 1.9 669.3 K 45.37 M
ABEV Ambev S.A. ADR 3.9078 43.01 B 0.0263 0.68 8.34 M 32.6 M
LYV Live Nation Entertainment 26.63 40.83 B 0.47 1.8 1.28 M 34.01 M
KR Kroger Company 21.386 39.98 B 0.2064 0.97 6.11 M 130.76 M
CCL Carnival Corp 40.9781 39.77 B 0.2573 0.63 4.93 M 201.93 M
SLF Sun Life Financial Inc 21.846 39.73 B 0.1369 0.63 407.1 K 8.89 M
KB KB Financial Group Inc ADR 22.5468 38.6 B 0.159 0.71 122.6 K 2.76 M
STM Stmicroelectronics N.V. ADR 7.2487 37.3 B 0.1369 1.92 2.71 M 19.62 M
IX Orix Corp ADR 5.1223 37.3 B 0.0298 0.59 270.5 K 1.39 M
KMB Kimberly-Clark Corp 88.6359 36 B 0.9332 1.06 1.36 M 120.6 M
QSR Restaurant Brands International 33.9235 35.56 B 0.3113 0.93 664.2 K 22.53 M
ALL-PB The Allstate Corporation 15.1142 33.3 B 0.0826 0.55 25.19 K 380.76 K
ZTS Zoetis Inc Cl A 46.6738 32.81 B 0.2583 0.56 1.72 M 80.41 M
RJF Raymond James Financial 32.9193 31.28 B 0.3005 0.92 905.55 K 29.81 M
EQT Eqt Corp 36.3101 30.9 B 0.7636 2.15 1.75 M 63.7 M
TDY Teledyne Technologies Inc 106.30 28.68 B 0.63 0.6 138.1 K 14.68 M
BBD Banco Bradesco S.A. ADR 3.7491 28.39 B 0.0648 1.76 14.12 M 52.92 M
WRB W.R. Berkley Corp 13.7577 27.95 B 0.0861 0.63 1.36 M 18.71 M
BAP Credicorp Ltd 115.5954 27.63 B 1.1191 0.98 172.6 K 19.95 M
CNP Centerpoint Energy Inc 17.4048 26.95 B 0.1261 0.73 2.93 M 51.08 M
KGC Kinross Gold Corp 3.7545 26.2 B 0.054 1.46 10.24 M 38.44 M
CHD Church & Dwight Company 41.9289 25.81 B 0.4244 1.02 1.62 M 67.79 M
STE Steris Corp 65.9256 24.6 B 0.9687 1.49 563.2 K 37.13 M
ATI Allegheny Technologies Inc 16.60 23.88 B 0.28 1.72 2.83 M 46.99 M
OMC Omnicom Group Inc 60.4156 23.7 B 0.4241 0.71 1.2 M 72.51 M
BEP Brookfield Renewable 10.1315 21.29 B 0.5012 5.2 63.86 K 646.96 K
NI NiSource Inc 18.0165 21.18 B 0.1245 0.7 3.3 M 59.48 M
MKCV McCormick & Company, Incorporated 42.038 19.84 B 0.2133 0.51 242 10.17 K
BCH Banco DE Chile ADR 12.6644 19.53 B 0.1546 1.24 166.2 K 2.1 M
TPL Texas Pacific Land Trust 21.1288 18.79 B 0.2962 1.42 114.3 K 2.42 M
NRG NRG Energy 9.3236 18.56 B 0.1713 1.87 5.94 M 55.36 M
VIV Telecomunicacoes DE Sao Paulo ADR 7.9602 18.26 B 0.0772 0.98 1.2 M 9.58 M
RBA Ritchie Bros. Auctioneers Inc 28.9684 17.42 B 0.2579 0.9 289.8 K 8.4 M
BSBR Banco Santander Brasil S.A. ADR 3.5093 17.37 B 0.0319 0.92 1.29 M 4.53 M
GIB CGI Group 46.8757 17.25 B 0.2978 0.64 160.2 K 7.51 M
H Hyatt Hotels Corp 48.8691 17.21 B 0.503 1.04 295.5 K 14.44 M
RGA Reinsurance Group of America Inc 89.1244 17.1 B 0.7962 0.9 277.7 K 24.75 M
SWK Stanley Black & Decker Inc 94.5271 17.08 B 0.5426 0.58 1.16 M 109.37 M
WF Woori Finance Holdings Co. Ltd ADR 16.8324 16.87 B 0.1177 0.7 9.87 K 166.07 K
WES Western Midstream Partners LP 17.2726 16.47 B 0.2144 1.26 195.78 K 3.38 M
MGA Magna International 30.0071 16.06 B 0.3726 1.26 1.53 M 45.94 M
EMA Emera Inc 22.3177 15.57 B 0.1617 0.73 800 17.85 K
TRU Transunion 31.878 15.48 B 0.2311 0.73 1.37 M 43.66 M
W Wayfair Inc 42.06 15.29 B 0.50 1.2 593.99 K 24.98 M
FIS Fidelity National Information Services 64.1726 14.81 B 0.5615 0.88 1.98 M 126.98 M
DOC Physicians Realty Trust 16.1437 14.71 B 0.0858 0.53 2.78 M 44.87 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BCT Briacell Therapeutics Corp 29.7125 2.2285 8.11 213 6.33 K
PMET Patriot Battery Metals Inc 6.15 0.45 7.89 6.4 K 39.36 K
ELVA Electrovaya Inc 18.95 1.35 7.67 138.78 K 2.63 M
ACB Aurora Cannabis Inc 158.40 9.60 6.45 23.98 K 3.8 M
FSV Firstservice Corp 59.6616 2.8281 4.98 68.9 K 4.11 M
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 7.1398 0.317 4.65 300 2.14 K
GAU Galiano Gold Inc 5.77 0.23 4.15 1.14 M 6.58 M
BU Burcon Nutrascience Corp 50.7858 1.9851 4.07 496 25.19 K
DLCG Dominion Lending Centres Inc 3.2455 0.1255 4.02 78.5 K 254.77 K
TSL Tree Island Steel Ltd 3.345 0.1258 3.91 81.13 K 271.37 K
MDP Medexus Pharmaceuticals Inc 4.20 0.15 3.7 5.08 K 21.34 K
EDV Endeavour Mining Corp 20.6615 0.7138 3.58 328.9 K 6.8 M
TWM Tidewater Midstream and Infras Ltd 456.8894 15.3319 3.47 2.51 K 1.15 M
TOY Spin Master Corp 30.1971 0.9781 3.35 25.5 K 770.03 K
WTE Westshore Terminals Investment Corp 13.5697 0.4336 3.3 84.82 K 1.15 M
MTY Mty Food Group Inc 38.8599 1.233 3.28 28.6 K 1.11 M
LIF Labrador Iron Ore Royalty Corp 5.0532 0.1582 3.23 137.25 K 693.57 K
WFC Wall Financial 6.6642 0.2068 3.2 1.6 K 10.66 K
BB Blackberry Ltd 9.98 0.30 3.1 944.25 K 9.42 M
FMR Future Mineral Resources Inc 3.50 0.10 2.94 2.59 K 9.06 K
ENGH Enghouse Systems Ltd 20.3282 0.5695 2.88 91.88 K 1.87 M
CSCI Cosciens Biopharma Inc 451.00 12.00 2.73 73 32.92 K
CPH Cipher Pharmaceuticals Inc 5.30 0.14 2.71 8 K 42.4 K
ALS Altius Minerals Corp 8.6689 0.2172 2.57 58.17 K 504.3 K
BCE-PK BCE Inc Pref AK 8.7454 0.2103 2.46 34.35 K 300.38 K
FIH-U Fairfax India Holdings Corporation 10.92 0.26 2.44 13.6 K 148.51 K
BEP-UN Brookfield Renewable Partners L.P 12.2324 0.2885 2.42 284.91 K 3.49 M
IFC-PA Intact Financ 1 Cl A Non Cum Prf 9.0662 0.2112 2.39 17.44 K 158.12 K
MUX Mcewen Mining Inc 5.3934 0.121 2.29 43.8 K 236.23 K
SEC Senvest Capital 153.41 3.41 2.27 100 15.34 K
FVI Fortuna Mines Inc 9.95 0.22 2.26 524.8 K 5.22 M
PBL Pollard Banknote Ltd 7.6308 0.1669 2.24 3.83 K 29.26 K
AAV Advantage Oil & Gas Ltd 8.83 0.19 2.2 522.83 K 4.62 M
BIR Birchcliff Energy Ltd 5.8927 0.1257 2.18 1.12 M 6.59 M
EQB EQB Inc 25.6236 0.5221 2.08 87.2 K 2.23 M
MDI Major Drilling Grp 6.90 0.14 2.07 20.74 K 143.08 K
ET Evertz Technologies Ltd 5.0835 0.1024 2.06 7.4 K 37.62 K
CSU Constellation Software Inc 503.4021 10.0528 2.04 45.05 K 22.68 M
EFN Element Fleet Management Corp 9.5788 0.1907 2.03 1.46 M 13.97 M
KXS Kinaxis Inc 63.03 1.24 2.01 150.8 K 9.5 M
FFH Fairfax Financial Holdings Ltd 638.1172 12.4466 1.99 32.87 K 20.98 M
AD-UN Alaris Equity Partners Income Trust 10.2764 0.1995 1.98 59.28 K 609.21 K
LB-PH Laurentian Bank of Canada Pref H 10.4881 0.1829 1.77 3.13 K 32.85 K
SRU-UN SmartCentres Real Estate Investment Trust 18.838 0.3154 1.7 230.13 K 4.34 M
KEL Kelt Exploration Ltd 5.54 0.09 1.65 3.22 M 17.84 M
FURY Fury Gold Mines Ltd 3.08 0.05 1.65 170.12 K 523.96 K
BN-PT Brookfield Corporation 9.3225 0.1492 1.63 5.7 K 53.16 K
CHP-UN Choice Properties Real Estate Investment Trust 8.1775 0.1304 1.62 30.39 K 248.48 K
TC Tucows Inc 36.63 0.58 1.61 1.7 K 62.27 K
TXG Torex Gold Resources Inc 29.8415 0.4581 1.56 515.49 K 15.38 M
TA-PD Transalta A Cum Red Rat Rst Prf 5.9732 0.0915 1.56 3.92 K 23.41 K
BPF-UN Boston Pizza Royalties Income Fund 10.5844 0.1596 1.53 18.16 K 192.23 K
WJX Wajax Corp 8.7856 0.1303 1.51 16.34 K 143.58 K
SGR-UN Slate Grocery REIT 6.1208 0.0895 1.48 25.3 K 154.86 K
MFI Maple Leaf Foods 19.0048 0.277 1.48 123.82 K 2.35 M
CCA Cogeco Communications Inc 45.1162 0.6571 1.48 67.3 K 3.04 M
LUG Lundin Gold Inc 4.7484 0.0681 1.46 177.4 K 842.37 K
STN Stantec Inc 26.6613 0.3704 1.41 315.57 K 8.41 M
PEY Peyto Exploration and Dvlpmnt Corp 8.6594 0.1191 1.39 286.6 K 2.48 M
WPK Winpak Ltd 37.7838 0.515 1.38 56.61 K 2.14 M
WSP WSP Global Inc 36.2095 0.4913 1.38 146.63 K 5.31 M
SSRM Ssr Mining Inc 15.7352 0.2107 1.36 427.7 K 6.73 M
AIF Altus Group Ltd 25.3271 0.338 1.35 243.84 K 6.18 M
KMP-UN Killam Apartment Real Estate Investment Trust 8.292 0.1087 1.33 122.79 K 1.02 M
CJR-B Corus Entertainment Inc 7.3164 0.0954 1.32 212.2 K 1.55 M
CORS Corus Entertainment Holdings Inc. 3662.8401 47.7244 1.32 424 1.55 M
ALA-PG Altagas Ltd Pref G 11.5392 0.1501 1.32 4.12 K 47.5 K
SWP Swiss Water Decaffeinated Coffee Inc 6.0971 0.0785 1.3 1.9 K 11.58 K
SAP Saputo Inc 37.0719 0.4772 1.3 378.3 K 14.02 M
RBN-UN Blue Ribbon Income Fund 5.0494 0.0643 1.29 16.41 K 82.89 K
IMG Iamgold Corp 5.51 0.07 1.29 2.8 M 15.44 M
K Kinross Gold Corp 4.9595 0.063 1.29 3.82 M 18.93 M
QSP-UN Restaurant Brands International Limited Partnership 44.9679 0.5575 1.26 100 4.5 K
DRM Dream Unlimited Corp 11.9363 0.1474 1.25 6.7 K 79.97 K
MG Magna International Inc 36.5119 0.4462 1.24 895.4 K 32.69 M
TRP-PH TC Energy Corp Pref Series 4 5.9593 0.0728 1.24 4.05 K 24.14 K
WN George Weston Limited 31.291 0.3782 1.22 328.46 K 10.28 M
CGO Cogeco Inc Sv 35.1723 0.4207 1.21 11.56 K 406.77 K
CJT Cargojet Inc 38.7042 0.4591 1.2 59.7 K 2.31 M
PAAS Pan American Silver Corp 19.8494 0.235 1.2 484.49 K 9.62 M
EMP-A Empire Company Limited 16.5601 0.1938 1.18 264.7 K 4.38 M
MFC-PK Manulife Financial Corp Pref K 10.0798 0.1168 1.17 8.26 K 83.25 K
PNP Pinetree Capital Ltd 8.70 0.10 1.16 4.3 K 37.41 K
BDGI Badger Infrastructure Solutions Ltd 23.9411 0.2706 1.14 37.8 K 904.97 K
TRP-PC TC Energy Corp Pref Series 5 9.0222 0.1013 1.14 4.02 K 36.31 K
ONEX Onex Corp 77.8503 0.8707 1.13 87.67 K 6.83 M
MRE Martinrea International Inc 6.8376 0.0763 1.13 116.86 K 799.04 K
DOL Dollarama Inc 32.7434 0.3648 1.13 774 K 25.34 M
DR Medical Facilities Corp 13.3719 0.1471 1.11 63.01 K 842.62 K
WPRT Westport Fuel Systems Inc 18.30 0.20 1.1 710 12.99 K
AETR Aetherion Technologies Inc. 18.30 0.20 1.1 710 12.99 K
POW Power Corp of Canada Sv 16.5239 0.1777 1.09 596.35 K 9.85 M
ENB-PD Enbridge D Cum Redeemable Prf 7.7694 0.0834 1.09 2.08 K 16.14 K
GWO-PL Great Wst 5.65 Non Cum 1St L Prf 14.7254 0.1553 1.07 8.31 K 122.31 K
BCE-PD Bce Inc Pref D 7.9126 0.0831 1.06 24.5 K 193.86 K
CSH-UN Chartwell Retirement Residences 9.7264 0.1019 1.06 168.4 K 1.64 M
QSR Restaurant Brands International Inc 44.9288 0.468 1.05 505.3 K 22.7 M
MRU Metro Inc 37.329 0.384 1.04 501.17 K 18.71 M
FTT Finning Intl 18.4478 0.183 1 273.5 K 5.05 M
TWC Twc Enterprises Ltd 9.2041 0.0911 1 900 8.28 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ATLPF Atlas Copco AB 5.4587 91.72 B 0.0484 0.89 1.76 K 9.61 K
BYDDY BYD Company Limited 13.70 86.16 B 0.08 0.59 411.79 K 5.64 M
BRDCY Bridgestone Corporation 15.1167 32.14 B 0.3655 2.48 21.72 K 328.33 K
LUGDF Lundin Gold Inc 4.092 16.83 B 0.0486 1.2 5.3 K 21.69 K
LNWO Light & Wonder, Inc. 10.62 6.05 B 0.16 1.53 546.2 K 5.8 M
ORBT Orbit International Corporation 3.3975 8.33 M 0.0483 1.44 1.15 K 3.91 K
ECEZ Ecosciences Inc 80.00 2.51 M 28.00 53.85 80 6.4 K
CGAC Code Green Apparel Corp 7.50 1.09 M 0.50 7.14 21 157.5
ZRFY Zerify Inc 3.95 497.56 K 0.20 5.33 60.91 K 240.61 K
ABWN Airborne Wireless Network 26818.375 486.27 K 2219.8652 9.02 2 53.64 K
TGHI Touchpoint Group Holdings Inc 97.50 344.25 K 4.485 4.82 517 50.41 K
EMWPF Eros Media World Plc 322.00 1.9 K 2.40 0.75 4.68 K 1.51 M
ABILF Ability Inc 38.899 797 0.399 1.04 13.21 K 513.66 K
YVRLF Liquid Media Group Ltd. 45.40 482 2.872 6.75 7.25 K 329.06 K
PEHD Perigee Holdings Inc. 4.36 130 0.64 17.2 38 165.68
CHALF Chalice Brands Ltd 8.0454 0.598 8.03 1.75 K 14.04 K
TREVQ Trevali Mining Corporation 7.177 0.127 1.8 1.85 K 13.28 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 34.00 6.09 M 1.00 3.03 959 32.61 K
AZR Azarga Metals Corp 3.60 315.11 K 0.10 2.86 12.63 K 45.48 K
SRC Stakeholder Gold Corp 4.32 0.72 20 15.24 K 65.83 K
PLAN Progressive Planet Solutions Inc 36.00 4.50 14.29 4.5 K 162 K
KNOX Vault Strategic Mining Corp. 12.00 1.50 14.29 1.23 K 14.76 K
ATOM Atomic Minerals Corp 4.05 0.45 12.5 777 3.15 K
URZ Urz Energy Corp 15.25 1.50 10.91 2.12 K 32.27 K
IDL Imaging Dynamics Company Ltd 3.10 0.30 10.71 1.21 K 3.74 K
STRM Storm Exploration Inc. 8.80 0.80 10 625 5.5 K
PTF Pender Growth Fund Inc 3.18 0.26 8.9 14.6 K 46.43 K
PGX Prosper Gold Corp 4.10 0.30 7.89 20.13 K 82.53 K
CTA Centaurus Energy Inc 75.00 5.00 7.14 14.93 K 1.12 M
PGP Power Group Projects Corp 7.50 0.50 7.14 9.37 K 70.28 K
CCMC Core Critical Metals Corp. 15.00 1.00 7.14 300 4.5 K
GSKR Goldsky Resources Corp. 5.08 0.28 5.83 75.83 K 385.19 K
TELO Telo Genomics Corp 3.25 0.15 4.84 100.45 K 326.46 K
NCP Nickel Creek Platinum Corp. 49.00 2.00 4.26 1.13 K 55.32 K
AVN Avanti Energy Inc 6.25 0.25 4.17 580 3.62 K
MKO Mako Mining Corp 3.20 0.10 3.23 11.65 K 37.28 K
NEXG NeXGold Mining Corp 8.40 0.24 2.94 7.43 K 62.44 K
BBB Brixton Metals Corporation 7.00 0.20 2.94 1.11 K 7.77 K
RX BioSyent Inc 7.9065 0.2154 2.8 8.8 K 69.58 K
KTN Kootenay Silver Inc 4.70 0.10 2.17 4.91 K 23.08 K
VCG Visionary Copper and Gold Mines Inc. 3.75 0.05 1.35 6.32 K 23.7 K
BTR Bonterra Resources Inc 3.80 0.05 1.33 38.78 K 147.36 K
AUMB 1911 Gold Corporation 7.23 0.06 0.84 258.31 K 1.87 M
GRZ Gold Reserve Inc 4.0221 0.023 0.58 68.2 K 274.32 K
© 2026 - CastFwd Corp.