Gainer Valuations for 6 October 2016 from 00:00:00 until 23:59:59

Gainer Valuations for 6 October 2016 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMO Imperial Oil Ltd 25.6958 58.92 B 0.3547 1.4 177.3 K 4.56 M
TMP Tompkinstrustco 58.0002 1.43 B 0.4384 0.76 16.4 K 951.2 K
OBE Obsidian Energy Ltd 13.37 636.24 M 0.07 0.53 690.59 K 9.23 M
GTE Gran Tierra Energy Inc 31.40 333.28 M 1.30 4.32 297.74 K 9.35 M
NBH Neuberger Berman Intermediate Fund Inc 9.9817 278.41 M 0.0664 0.67 34.4 K 343.37 K
CMT Core Molding Technologies Inc 18.5554 185.38 M 0.5835 3.25 222.5 K 4.13 M
ESP Espey Mfg. & Electronics 18.739 140.16 M 0.2819 1.53 400 7.5 K
BDL Flanigan's Enterprises 20.613 122.02 M 0.3979 1.97 2.46 K 50.65 K
MHH Mastech Holdings Inc 3.9828 75.9 M 0.0828 2.12 1.4 K 5.58 K
IOR Income Opportunity Realty Trust 7.5465 75.31 M 0.0465 0.62 184 1.39 K
TGEN TGEN 4.18 51.92 M 0.08 1.95 143 597.74
DXR Daxor Corp 8.168 49.33 M 0.2728 3.46 115 939.32
IBIO Ibio Inc 2750.00 47.5 M 50.00 1.85 19 52.25 K
FSP Franklin Street Properties 7.1788 44.87 M 0.0367 0.51 292.4 K 2.1 M
NNVC Nanoviricides Inc 32.60 33.71 M 1.40 4.49 4.75 K 154.69 K
COHN Cohen & CO Inc 4.6909 32.9 M 0.0438 0.94 684 3.21 K
TOON Kartoon Studios Inc 61.50 31.1 M 0.33 0.54 40 2.46 K
MI Nft Limited Class A Ordinary Share 337.50 25.63 M 2.50 0.75 68 22.95 K
MXC Mexco Energy Corp 3.9733 21.32 M 0.2074 5.51 13.8 K 54.83 K
INLX Intellinetics Inc 43.50 17.17 M 0.50 1.16 10 435
CVR Chicago Rivet & Machine Company 22.3806 10.15 M 0.246 1.11 300 6.71 K
VNRX Volitionrx Ltd 5.08 5.89 M 0.21 4.31 81.32 K 413.1 K
PLAG Planet Green Holdings Corp 160.00 5.26 M 12.50 8.47 294 47.04 K
DSS Document Security Systems 337.5081 4.62 M 10.3346 3.16 6 2.03 K
ITP IT Tech Packaging Inc 10.699 1.96 M 0.199 1.9 654 7 K
TPHS Trinity Pl Hlds Inc 9.6895 1.93 M 0.1792 1.88 12.35 K 119.68 K
OGEN Oragenics Inc 8100.00 1.58 M 540.00 7.14 9 72.9 K
PCG-P-E Pacific Gas & Electric Company. 5% 1st A Preferred Stock 24.9618 0.4399 1.79 1.42 K 35.45 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 50.44 633.83 B 0.61 1.22 547.91 K 27.64 M
HE Lean Hogs 50.38 2.15 4.46 4.86 K 245.05 K
ZL Soybean Oil 33.54 0.46 1.39 10.6 K 355.39 K
BZ Brent Crude 52.51 0.65 1.25 293.87 K 15.43 M
CL Crude Oil 50.44 0.61 1.22 547.91 K 27.64 M
DC Class III Milk 15.04 0.13 0.87 261 3.93 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 26.0915 4.98 T 0.1925 0.74 115.12 M 3 B
AMD Advanced Micro Devices 6.96 736.46 B 0.18 2.65 27.06 M 188.34 M
TXN Texas Instruments 54.268 253.58 B 0.2753 0.51 4.06 M 220.41 M
LRCX Lam Research Corp 8.7851 250.84 B 0.3525 4.18 102.75 M 902.63 M
KLAC K L A-Tencor Corp 61.4236 180.45 B 0.4962 0.81 15.11 M 928.04 M
QCOM Qualcomm Inc 52.022 176.99 B 0.5391 1.05 12.96 M 674.06 M
EQIX Equinix Inc 293.9586 100.25 B 3.4294 1.18 510.2 K 149.98 M
CSX CSX Corp 9.0797 90.99 B 0.1023 1.14 39.91 M 362.36 M
MNST Monster Beverage Cp 24.4566 89.57 B 0.25 1.03 3.11 M 75.99 M
CTAS Cintas Corp 25.2508 88.29 B 0.1898 0.76 2.03 M 51.21 M
NTES Netease Inc ADR 43.1089 82.89 B 1.322 3.16 5.4 M 232.96 M
ORLY O'Reilly Automotive 18.5041 72.33 B 0.18 0.98 7.81 M 144.61 M
NXPI Nxp Semiconductors 91.4918 62.58 B 0.8752 0.97 10.84 M 991.32 M
FAST Fastenal Company 8.3233 60.8 B 0.1598 1.96 8.31 M 69.13 M
NDAQ Nasdaq Inc 19.3126 59.88 B 0.1376 0.72 1.82 M 35.1 M
MSTR Strategy 17.277 54.57 B 0.176 1.03 1.55 M 26.81 M
CCEP Coca-Cola Europacific Partners Plc 30.2643 50.97 B 0.1851 0.62 670.42 K 20.29 M
KDP Keurig Dr Pepper Inc 11.3167 49.85 B 0.1183 1.06 1.21 M 13.71 M
LITE Lumentum Hld 44.48 48.84 B 1.11 2.56 896.46 K 39.87 M
BKR Baker Hughes A Ge Co. Cl A 28.4225 47.54 B 0.5816 2.09 3.27 M 93.06 M
COHR Coherent Inc 25.84 37.98 B 0.67 2.66 685.1 K 17.7 M
NBIS Nebius Group N.V. 22.13 35.2 B 0.15 0.68 1.37 M 30.28 M
TER Teradyne Inc 20.7211 34.07 B 0.2087 1.02 1.01 M 20.9 M
ODFL Old Dominion Freight Line Inc 22.5152 33.98 B 0.1245 0.56 1.18 M 26.65 M
FISV Fiserv Inc 50.147 33.46 B 0.5572 1.12 2.04 M 102.18 M
GMAB Genmab A/S ADR 17.102 32.98 B 0.138 0.81 12.5 K 213.77 K
MCHP Microchip Technology 26.1912 31.68 B 0.1925 0.74 3.03 M 79.46 M
CTSH Cognizant Tech Sol 45.1706 28.93 B 0.2734 0.61 4.08 M 184.44 M
ULTA Ulta Beauty Inc 241.57 27.57 B 5.97 2.53 1.29 M 310.68 M
CASY Casey's General Stor 110.207 25.42 B 1.4252 1.31 502.91 K 55.42 M
DLTR Dollar Tree Inc 78.09 24.61 B 2.97 3.95 5.66 M 442.3 M
PTC Ptc Inc 46.25 21.19 B 0.36 0.78 770.54 K 35.64 M
SWKS Skyworks Solutions 64.4751 19.33 B 1.2921 2.05 2.6 M 167.89 M
TSCO Tractor Supply Company 11.899 18.94 B 0.1607 1.37 7.51 M 89.37 M
SSNC SS&C Technologies 29.7439 18.24 B 0.2717 0.92 987 K 29.36 M
EWBC East West Bancorp 31.5075 17.65 B 0.1613 0.51 1.18 M 37.04 M
HST Host Marriott Financial Trust 10.7465 17.1 B 0.0967 0.91 8.38 M 90.08 M
MTSI Macom Technology S 43.53 16.11 B 1.19 2.81 397.2 K 17.29 M
NTNX Nutanix Inc 36.70 15.92 B 0.52 1.44 5.27 M 193.28 M
TSEM Tower Semiconductor 16.13 15.59 B 0.49 3.13 1.43 M 23.01 M
ICLR Icon Plc 78.06 15.34 B 0.58 0.75 349.67 K 27.3 M
LECO Lincoln Elec Hld 54.3023 14.91 B 0.722 1.35 276.1 K 14.99 M
MANH Manhattan Assoc 57.52 14.68 B 0.68 1.2 618.59 K 35.58 M
COKE Coca Cola Bot Cons 13.3329 13.84 B 0.0992 0.75 942.26 K 12.56 M
FIVE Five Below Inc 39.97 13.23 B 0.37 0.93 831.91 K 33.25 M
MKSI Mks Instruments Inc 46.4863 13 B 0.6674 1.46 263 K 12.23 M
TRMB Trimble Navigation 28.81 12.4 B 0.17 0.59 896.84 K 25.84 M
JKHY Jack Henry & Assoc 75.3296 12.15 B 0.5979 0.8 415.7 K 31.31 M
COO Cooper Companies 44.6098 11.86 B 0.3795 0.86 1.68 M 75.16 M
TTEK Tetra Tech Inc 6.748 10.32 B 0.1122 1.69 1.29 M 8.74 M
UMBF Ump Financial Corp 51.9169 10.16 B 0.6043 1.18 143 K 7.42 M
SYRE Spyre Therapeutics Inc 174.75 9.86 B 4.00 2.34 1.08 K 188.03 K
BPOP Popular Inc 30.1185 9.83 B 0.3226 1.08 560.6 K 16.88 M
HSIC Henry Schein Inc 63.9359 9.51 B 0.6977 1.1 943.61 K 60.33 M
BRKR Bruker Corp 21.6854 9.34 B 0.1156 0.54 381.9 K 8.28 M
MDGL Madrigal Pharmaceuticals Inc 16.29 9.28 B 0.94 6.12 72.3 K 1.18 M
LFUS Littelfuse Inc 117.6765 9.04 B 0.6854 0.59 82.9 K 9.76 M
PCTY Paylocity Hld Corp 45.13 9.03 B 1.15 2.61 148.86 K 6.72 M
VSAT Viasat Inc 74.20 8.81 B 1.11 1.52 200.25 K 14.86 M
AAL American Airlines Group 36.7921 8.73 B 0.2892 0.79 5.16 M 189.85 M
APPF Appfolio Inc 19.04 8.18 B 0.11 0.58 13.92 K 265.02 K
AMKR Amkor Technology 9.2616 8.13 B 0.0558 0.61 686 K 6.35 M
DSGX Descartes Sys Group 21.07 8.04 B 0.16 0.77 4.37 K 92.1 K
AEIS Advanced Energy 47.6022 7.98 B 1.2746 2.75 463.7 K 22.07 M
CBSH Commerce Bancshares 31.5828 7.82 B 0.2465 0.79 301.39 K 9.52 M
STRL Sterling Constructio 8.16 7.71 B 0.17 2.13 176.69 K 1.44 M
POOL Pool Corp 85.2105 7.56 B 0.6082 0.72 157.6 K 13.43 M
SANM Sanmina Corp 29.41 7.22 B 0.24 0.82 222.19 K 6.53 M
AXSM Axsome Thera 8.71 6.96 B 0.38 4.56 102.2 K 890.16 K
PPC Pilgrim's Pride 17.8831 6.79 B 0.2287 1.3 736.44 K 13.17 M
IESC Ies Holdings 17.22 6.72 B 0.19 1.12 100.89 K 1.74 M
CHDN Churchill Downs IN 23.0591 6.71 B 0.285 1.25 310.95 K 7.17 M
CVLT Commvault Systems 55.75 6.48 B 0.71 1.29 488.49 K 27.23 M
CWST Casella Waste Sys 10.50 6.25 B 0.13 1.25 131.41 K 1.38 M
SAIC Science Applications International 59.4812 6.13 B 0.3618 0.61 195 K 11.6 M
WFRD Weatherford International Plc 5.7871 6.12 B 0.2335 4.2 25.91 M 149.93 M
ACIW Aci Worldwide Inc 19.71 6.06 B 0.10 0.51 214.64 K 4.23 M
RDNT Radnet Inc 7.54 5.98 B 0.08 1.07 89.78 K 676.93 K
CZR Caesars Entertainment Inc 14.18 5.96 B 0.20 1.43 429.2 K 6.09 M
CRUS Cirrus Logic Inc 54.10 5.66 B 0.69 1.29 690.13 K 37.34 M
BCPC Balchem Cp 75.1787 5.56 B 0.7191 0.97 111.52 K 8.38 M
OMAB Grupo Aeroportuario ADR 29.7475 5.29 B 0.2069 0.7 35 K 1.04 M
PI Impinj Inc 34.25 5.28 B 1.74 5.35 579 K 19.83 M
MEOH Methanex Cp 29.7076 5.13 B 0.3296 1.12 392.3 K 11.65 M
BGC Bgc Partners Cl A 4.0619 4.89 B 0.0281 0.7 1.6 M 6.5 M
POWL Powell Inds Inc 31.4624 4.85 B 0.1729 0.55 35.41 K 1.11 M
LSTR Landstar System 56.844 4.83 B 0.4469 0.79 696.43 K 39.59 M
AAON Aaon Inc 19.3006 4.72 B 0.157 0.82 201.57 K 3.89 M
IRDM Iridium Comm Inc 7.8072 4.67 B 0.0469 0.6 420.6 K 3.28 M
NSIT Insight Enterpr 32.65 4.64 B 0.285 0.88 157.31 K 5.14 M
SYNA Synaptics Inc 65.17 4.63 B 3.37 5.45 1.23 M 80.28 M
SFM Sprouts Farmers Mark 21.30 4.53 B 0.72 3.5 2.57 M 54.67 M
CHEF The Chefs Warehouse 11.71 4.51 B 0.12 1.04 92.64 K 1.08 M
MXL Maxlinear Inc 20.90 4.46 B 0.18 0.87 485.28 K 10.14 M
UCB United Community Banks, Inc. 16.3426 4.42 B 0.1679 1.04 520.12 K 8.5 M
GLNG Golar Lng Ltd 19.5397 4.4 B 0.3731 1.95 1.13 M 22.13 M
DOX Amdocs Ltd Ord 49.2557 4.39 B 0.7441 1.53 1.05 M 51.81 M
UFPI Universal Forest Prd 30.4146 4.36 B 0.798 2.69 315.9 K 9.61 M
IPAR Inter Parfums Inc 27.8861 4.34 B 0.4254 1.55 86.94 K 2.42 M
ICUI I C U Medical Inc 144.68 4.3 B 18.72 14.86 1.21 M 174.57 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 24.8099 1.95 T 0.1935 0.79 4.1 M 101.72 M
MA Mastercard Inc 97.5681 568.62 B 0.5118 0.53 3.88 M 378.14 M
HD Home Depot 103.5327 342.68 B 2.0756 2.05 7.47 M 773.64 M
BAC Bank of America Corporation 13.1067 341.01 B 0.0889 0.68 75.89 M 994.62 M
BML-PH Bank of America Corporation 13.8105 261.13 B 0.3743 2.79 47.27 K 652.81 K
BML-PG Bank of America Corporation 14.0397 260.21 B 0.1022 0.73 70.43 K 988.82 K
BAC-PE Bank of America Corporation 15.1709 230.43 B 0.272 1.83 165.54 K 2.51 M
ANET Arista Networks Inc 5.3419 215.79 B 0.0313 0.59 5.46 M 29.16 M
C Citigroup Inc 36.5076 197.05 B 0.3124 0.86 15.72 M 573.94 M
ABT Abbott Laboratories 35.8487 190.39 B 0.1919 0.54 7.25 M 259.91 M
APH Amphenol Corp 14.983 184.18 B 0.1418 0.96 4.06 M 60.77 M
CRM Salesforce.com Inc 70.2289 175.83 B 2.7989 4.15 18.53 M 1.3 B
SAN Banco Santander ADR 3.0624 169.27 B 0.0337 1.11 5.62 M 17.21 M
COP ConocoPhillips 33.3416 163.71 B 0.4568 1.39 8.23 M 274.45 M
DHR Danaher Corp 66.2187 161.86 B 0.4566 0.69 3.34 M 221.01 M
SPGI S&P Global Inc 114.6421 135.62 B 0.816 0.72 833.6 K 95.57 M
MO Altria Group 35.5689 126.62 B 0.3224 0.91 6.22 M 221.13 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 5.5753 112.28 B 0.1974 3.67 12.61 M 70.31 M
WM Waste Management 52.9901 93.95 B 0.3123 0.59 2.71 M 143.4 M
USB U.S. Bancorp 30.8413 92.63 B 0.1686 0.55 12.17 M 375.34 M
ING ING Groep N.V. ADR 7.5291 90.4 B 0.0776 1.04 3.02 M 22.77 M
TT Trane Technologies Plc 45.8961 87.94 B 0.8141 1.81 1.87 M 85.96 M
AMT American Tower Corp 85.3051 87.55 B 0.8412 1 2.91 M 248.02 M
SHW Sherwin-Williams Company 83.7894 83.13 B 0.6054 0.73 2.49 M 208.99 M
PWR Quanta Services 28.1384 81.5 B 0.3151 1.13 1.45 M 40.66 M
NOC Northrop Grumman Corp 184.0499 74.59 B 1.4864 0.81 921.4 K 169.58 M
SLB Schlumberger N.V. 62.0929 73.68 B 0.9685 1.58 6.47 M 401.71 M
AJG Arthur J. Gallagher & Company 43.6972 72.21 B 0.2927 0.67 662.9 K 28.97 M
TGT Target Corporation 51.5309 71.97 B 0.5047 0.99 5.03 M 259.32 M
AON AON Plc 103.665 71.03 B 1.3098 1.28 1.03 M 107.2 M
APO Apollo Global Management Llc C 12.8693 68.96 B 0.1782 1.4 812.3 K 10.45 M
APD Air Products and Chemicals 108.6193 67.88 B 0.7214 0.67 1.18 M 128.46 M
GWW W.W. Grainger 197.5173 67.45 B 2.5806 1.32 417.6 K 82.48 M
TDG Transdigm Group Inc 177.539 66.95 B 1.0571 0.6 381.7 K 67.77 M
URI United Rentals 80.5891 65.36 B 2.5472 3.26 2.57 M 207.16 M
PSA Public Storage 143.963 63.05 B 1.6016 1.13 889.13 K 128 M
CAH Cardinal Health 58.5262 62.92 B 0.6332 1.09 2.07 M 121.07 M
MET Metlife Inc 31.4559 62.02 B 0.7739 2.52 13.76 M 432.87 M
OXY Occidental Petroleum Corp 56.5134 56.36 B 0.7685 1.38 5.27 M 297.79 M
ETR Entergy Corp 25.645 52.82 B 0.1599 0.63 3.4 M 87.1 M
CVE Cenovus Energy Inc 12.4708 49.61 B 0.338 2.79 2.87 M 35.85 M
LHX L3Harris Technologies Inc 77.2166 48.39 B 0.41 0.53 400.9 K 30.96 M
WAB Wabtec Corp 77.9038 47.59 B 0.7378 0.96 770.02 K 59.99 M
WCN Waste Connections Inc 45.048 47.31 B 0.3285 0.73 1.77 M 79.95 M
CTA-PA E. I. du Pont de Nemours and Company 56.6843 47.07 B 1.2345 2.23 482 27.32 K
ARES Ares Management LP 12.8782 44.45 B 0.3188 2.54 38.9 K 500.96 K
VST Vistra Energy Corp 11.5377 42.31 B 0.1831 1.61 264.9 K 3.06 M
WDS Woodside Energy Group Ltd 16.0502 42 B 0.2298 1.45 9.69 K 155.46 K
DHI D.R. Horton 27.2315 41.33 B 0.1798 0.66 2.29 M 62.27 M
KR Kroger Company 20.2028 39.98 B 0.3645 1.84 17.28 M 349.12 M
CBRE CBRE Group Inc 27.83 39.05 B 0.27 0.98 2.04 M 56.87 M
KB KB Financial Group Inc ADR 22.9178 38.6 B 0.2451 1.08 130.25 K 2.99 M
SYY Sysco Corp 37.7958 37.84 B 0.3992 1.07 3.4 M 128.38 M
STM Stmicroelectronics N.V. ADR 7.4861 37.3 B 0.1187 1.61 2.5 M 18.75 M
MLM Martin Marietta Materials 166.3128 36.85 B 2.5071 1.53 658.87 K 109.58 M
VMC Vulcan Materials Company 101.4774 36.29 B 1.76 1.76 1.42 M 144.15 M
UI Ubiquiti Networks 50.4374 35.87 B 0.3815 0.76 252.28 K 12.72 M
QSR Restaurant Brands International 32.5227 35.56 B 0.1853 0.57 536 K 17.43 M
CIEN Ciena Corp 22.67 34.51 B 0.72 3.28 3.46 M 78.53 M
MTD Mettler-Toledo International 418.82 34.25 B 2.15 0.52 127.03 K 53.2 M
RMD Resmed Inc 58.0764 33.1 B 0.5313 0.92 534.9 K 31.07 M
EC Ecopetrol S.A. ADR 3.5805 31.97 B 0.059 1.68 936.7 K 3.35 M
CPAY Corpay Inc 174.55 29.89 B 1.38 0.8 707.4 K 123.48 M
LH Laboratory Corp of America Holdings 112.5398 29.77 B 0.6958 0.62 484.11 K 54.48 M
DG Dollar General Corp 61.0869 29.51 B 1.8401 3.11 4.25 M 259.5 M
WST West Pharmaceutical Services 72.2767 27.85 B 0.9069 1.27 429.9 K 31.07 M
PPG PPG Industries 85.0857 27.03 B 0.5079 0.6 1.08 M 91.79 M
BBDO Banco Bradesco S.A. ADR 4.8353 26.82 B 0.0584 1.22 360 1.74 K
HAL Halliburton Company 38.5437 26.34 B 0.5403 1.42 7.62 M 293.86 M
FTI Technipfmc Plc 20.699 24.7 B 0.1605 0.78 3.16 M 65.32 M
STZ Constellation Brands Inc 146.6275 24.02 B 2.0833 1.44 2.16 M 316.38 M
BRO Brown & Brown 17.8098 23.92 B 0.3181 1.82 3.51 M 62.54 M
ATI Allegheny Technologies Inc 18.15 23.88 B 0.26 1.45 1.03 M 18.74 M
RL Ralph Lauren Corp 84.0952 22.44 B 1.3766 1.66 650.9 K 54.74 M
PKG Packaging Corp of America 61.4729 22.25 B 1.3126 2.18 901.5 K 55.42 M
CIB Bancolombia S.A. ADR 18.2088 21.81 B 0.1388 0.77 236.5 K 4.31 M
BR Broadridge Financial Solutions Llc 57.7531 21.54 B 0.5102 0.89 480.1 K 27.73 M
LEN Lennar Corp 33.2913 21.11 B 0.2292 0.69 1.8 M 59.85 M
TSN Tyson Foods 57.88 21 B 0.4747 0.83 1.98 M 114.54 M
BBY Best Buy Company 27.1798 20.9 B 0.2064 0.77 3.66 M 99.6 M
LYB Lyondellbasell Industries NV 48.6703 19.63 B 1.5975 3.39 5.05 M 245.55 M
DD Du Pont De.Nemours Inc 25.5278 19.42 B 0.424 1.69 13.64 M 348.11 M
BG Bunge Ltd 46.704 19.04 B 0.702 1.53 1.28 M 59.96 M
SNA Snap-On Inc 121.1495 18.94 B 1.3786 1.15 597.2 K 72.35 M
TPL Texas Pacific Land Trust 24.2864 18.79 B 0.4881 2.05 223.2 K 5.42 M
IP International Paper Company 36.5142 18.29 B 0.4554 1.26 3.44 M 125.74 M
SNX Synnex Corp 50.5445 17.45 B 0.3005 0.6 330.8 K 16.72 M
PFGC Performance Food Group Company 24.96 16.96 B 0.31 1.26 137.04 K 3.42 M
NVR NVR Inc 1631.96 16.66 B 13.8199 0.85 23.32 K 38.06 M
LDOS Leidos Holdings Inc 36.9198 16.19 B 0.5434 1.49 1.57 M 57.8 M
JHX James Hardie Industries Se ADR 13.9443 16.17 B 0.3081 2.26 3.43 K 47.77 K
MAS Masco Corp 30.2249 15.85 B 0.5971 2.02 2.79 M 84.29 M
ALLE Allegion Plc 60.4246 15.76 B 0.3557 0.59 488.9 K 29.54 M
CX Cemex S.A.B. DE C.V. ADR 7.4794 15.47 B 0.0641 0.86 6.07 M 45.43 M
FICO Fair Isaac and Company 123.3601 15.22 B 1.2396 1.02 163.09 K 20.12 M
WY Weyerhaeuser Company 21.5327 15.11 B 0.3185 1.5 3.77 M 81.1 M
CLH Clean Harbors 48.99 14.98 B 0.44 0.91 431.47 K 21.14 M
FIS Fidelity National Information Services 65.6057 14.81 B 1.1817 1.83 1.89 M 123.89 M
CSL Carlisle Companies Inc 93.696 14.52 B 1.0941 1.18 237.8 K 22.28 M
WCC Wesco International 61.0993 14.24 B 0.7083 1.17 398.2 K 24.33 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FLNT Flint Corp 5.20 1.20 30 15 78
MSCL Satellos Bioscience Inc 12.00 2.40 25 1.61 K 19.3 K
ACB Aurora Cannabis Inc 240.00 26.40 12.36 87.01 K 20.88 M
CRRX Carerx Corp 7.2814 0.7872 12.12 86.53 K 630.02 K
IFP Interfor Corp 14.4428 0.9203 6.81 524.6 K 7.58 M
POU Paramount Resources Ltd 6.6341 0.3644 5.81 1.05 M 6.96 M
AC Air Canada 12.53 0.65 5.47 4.8 M 60.21 M
SEC Senvest Capital 163.00 7.59 4.88 2.3 K 374.9 K
GTE Gran Tierra Energy Inc 41.40 1.80 4.55 93.1 K 3.85 M
ACQ Autocanada Inc 22.3509 0.9627 4.5 223.26 K 4.99 M
WFG West Fraser Timber CO Ltd 36.0169 1.5257 4.42 261.3 K 9.41 M
PD Precision Drilling Corp 119.00 4.80 4.2 4.24 M 504.52 M
BB Blackberry Ltd 10.50 0.40 3.96 1.15 M 12.07 M
SGY Surge Energy Inc 15.6923 0.5932 3.93 219.93 K 3.45 M
BDI Black Diamond Group Ltd 4.153 0.1492 3.73 274.27 K 1.14 M
CFW Calfrac Well Services Ltd 173.00 6.00 3.59 12.6 K 2.18 M
PPR Prairie Provident Resources Inc 27.60 0.90 3.37 770 21.25 K
NOA North American Construction Group Ltd 3.217 0.1047 3.36 33.7 K 108.41 K
TGO Terago Inc 4.90 0.15 3.16 1.5 K 7.35 K
CGY Calian Group Ltd 18.9252 0.577 3.14 8.16 K 154.49 K
CVE Cenovus Energy Inc 16.4593 0.4778 2.99 2.2 M 36.28 M
CFP Canfor Corp 14.40 0.40 2.86 256.5 K 3.69 M
AAV Advantage Oil & Gas Ltd 9.83 0.26 2.72 727.89 K 7.16 M
MRC Morguard Corp 171.6662 4.3598 2.61 1.05 K 180.42 K
WRG Western Energy Services Corp 303.60 7.20 2.43 803 243.79 K
FTT Finning Intl 19.6446 0.4498 2.34 1.19 M 23.33 M
DC-A Dundee Corporation 3.4175 0.0754 2.26 167.45 K 572.26 K
BPO-PW Brookfield Office Properties Inc Pref W 4.5589 0.1002 2.25 4.7 K 21.43 K
ATS Ats Corp 11.27 0.22 1.99 43.4 K 489.12 K
CUP-U Caribbean Utilities Company Ltd 8.1573 0.1539 1.92 4.6 K 37.52 K
HR-UN H&R Real Estate Investment Trust 14.4292 0.263 1.86 654.72 K 9.45 M
AGF-B AGF Management Limited 3.049 0.0549 1.83 90.75 K 276.7 K
CMG Computer Modelling Group Ltd 7.2599 0.1277 1.79 97 K 704.21 K
PSI Pason Systems Inc 11.0451 0.1915 1.76 854.21 K 9.43 M
BBD-B Bombardier Inc Series B 44.00 0.75 1.73 191.26 K 8.42 M
FTS-PG Fortis Inc Pref G 9.99 0.1684 1.71 11.6 K 115.89 K
DRT Dirtt Environmental Solutions Ltd 4.3585 0.0703 1.64 198.13 K 863.53 K
FTS-PK Fortis Inc Pref K 10.2585 0.1619 1.6 6.4 K 65.65 K
TVE Tamarack Valley Energy Ltd 3.3145 0.0521 1.6 1.33 M 4.42 M
ADN Acadian Timber Corp 9.3053 0.1434 1.57 7.04 K 65.49 K
IMO Imperial Oil 34.0547 0.5137 1.53 988.43 K 33.66 M
WTE Westshore Terminals Investment Corp 14.7748 0.2213 1.52 152.91 K 2.26 M
CGX Cineplex Inc 43.3726 0.6436 1.51 131.26 K 5.69 M
TRP-PB TC Energy Corp Pref Series 3 8.3544 0.1238 1.5 4 K 33.42 K
CFF Conifex Timber Inc 3.0746 0.0452 1.49 4.3 K 13.22 K
MRT-UN Morguard Real Estate Investment Trust 8.6824 0.1272 1.49 11.32 K 98.33 K
HWO High Arctic Energy Services Inc 3.636 0.0495 1.38 22.3 K 81.08 K
EMP-A Empire Company Limited 16.5685 0.219 1.34 329.6 K 5.46 M
LIF Labrador Iron Ore Royalty Corp 5.1369 0.0653 1.29 53.04 K 272.45 K
MX Methanex Corp 39.2571 0.495 1.28 132.89 K 5.22 M
GSY Goeasy Ltd 18.0674 0.2262 1.27 19.75 K 356.85 K
BLDP Ballard Power Systems Inc 3.21 0.04 1.26 375.75 K 1.21 M
TA Transalta Corp 4.8115 0.0586 1.23 409.15 K 1.97 M
PPTA Perpetua Resources Corp 8.30 0.10 1.22 45.58 K 378.31 K
OR Osisko Gold Royalties Ltd 11.4973 0.1316 1.16 608.37 K 6.99 M
KBL Kbro Linen Inc 29.5412 0.3316 1.14 11.7 K 345.63 K
DR Medical Facilities Corp 13.7808 0.154 1.13 80.87 K 1.11 M
GBT Bmtc Group Inc 10.6814 0.1191 1.13 1.98 K 21.14 K
TCL-B Transcontinental Inc 10.3714 0.1139 1.11 1 K 10.37 K
CU-PC Canadian Util Cum Red Sec Y Prf 11.202 0.1211 1.09 83.67 K 937.28 K
BDGI Badger Infrastructure Solutions Ltd 24.4264 0.2624 1.09 110 K 2.69 M
NA-PS National Bank of Canada Pref S 11.3075 0.1209 1.08 14.16 K 160.07 K
BYD Boyd Group Services Inc 80.7102 0.8537 1.07 14.9 K 1.2 M
PPL-PQ Pembina Pipeline Corp Pref Series 17 Class A 9.644 0.1012 1.06 4.38 K 42.19 K
TWC Twc Enterprises Ltd 9.5687 0.1003 1.06 700 6.7 K
TCS Tecsys Inc J 8.6699 0.0903 1.05 10.5 K 91.03 K
GRT-UN Granite Real Estate Investment Trust 27.0405 0.2774 1.04 48.67 K 1.32 M
EMA-PF Emera Inc Pref F 11.5361 0.1183 1.04 3.6 K 41.53 K
MTL Mullen Group Ltd 10.6099 0.1088 1.04 103.2 K 1.09 M
TFII Tfi International Inc 22.8847 0.2343 1.03 83.89 K 1.92 M
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 6.0829 0.0616 1.02 5.4 K 32.85 K
FRU Freehold Royalties Ltd 7.0667 0.0692 0.99 289.53 K 2.05 M
SJ Stella Jones Inc 38.4736 0.3663 0.96 104.4 K 4.02 M
ENB-PB Enbridge Cumulative Red B Prf 8.1148 0.0769 0.96 14.77 K 119.87 K
TOU Tourmaline Oil Corp 23.732 0.2218 0.94 519.5 K 12.33 M
DSG Descartes Sys 27.86 0.26 0.94 53.84 K 1.5 M
ENB-PFC Enbridge Inc Pref 11 9.7036 0.0895 0.93 10.11 K 98.11 K
WCN Waste Connections Inc 58.0559 0.5316 0.92 321.45 K 18.66 M
WJX Wajax Corp 8.4659 0.077 0.92 22.41 K 189.7 K
D-UN Dream Office Real Estate Investment Trust 26.0129 0.2328 0.9 133.69 K 3.48 M
GDL Goodfellow Inc 5.8103 0.0505 0.88 6.3 K 36.6 K
TF Timbercreek Financial Corp 3.6427 0.0314 0.87 162.4 K 591.57 K
QSR Restaurant Brands International Inc 43.0868 0.364 0.85 252.5 K 10.88 M
AI Atrium Mortgage Investment Corp 5.9222 0.0489 0.83 18.9 K 111.93 K
GIL Gildan Activewear Inc 30.3847 0.2491 0.83 257 K 7.81 M
ENB-PFU Enbridge Inc Pref L 9.8438 0.0806 0.83 13.44 K 132.25 K
EIF Exchange Income Corp 20.034 0.1627 0.82 50.6 K 1.01 M
Y Yellow Pages Ltd 14.374 0.1165 0.82 32.7 K 470.03 K
BCE-PM BCE Inc Pref M 9.9083 0.0789 0.8 5.48 K 54.26 K
AQN Algonquin Power and Utilities Corp 6.9475 0.0544 0.79 1.78 M 12.34 M
FTS-PH Fortis Inc Pref H 9.6932 0.0755 0.79 2.7 K 26.17 K
CSE-PA Capstone Infrastructure Corp 6.2089 0.048 0.78 300 1.86 K
CPX Capital Power Corp 11.9424 0.0923 0.78 273.83 K 3.27 M
BCE-PB BCE Inc Pref AB 7.9552 0.0613 0.78 1.7 K 13.52 K
EVT Economic Investment 5.3949 0.0409 0.76 6 K 32.37 K
SLF-PJ Sun Life Financial Inc 7.8377 0.0594 0.76 7.29 K 57.1 K
FM First Quantum Minerals Ltd 10.3926 0.0787 0.76 3.6 M 37.42 M
BPO-PX Brookfield Office Properties Inc Pref X 4.6926 0.0355 0.76 3 K 14.08 K
ACO-X ATCO Ltd 31.8337 0.2403 0.76 191.74 K 6.1 M
ENB-PFE Enbridge Inc Pref 13 10.9645 0.0816 0.75 17.38 K 190.58 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 5.2437 251.94 B 0.0442 0.85 42 K 220.24 K
HOS Hornbeck Offshore Services, Inc 8.98 1.74 B 0.13 1.47 2.1 M 18.88 M
GAMI GAMCO Investors Inc 24.9047 536.94 M 0.2137 0.87 16.5 K 410.93 K
ECEZ Ecosciences Inc 85.70 2.51 M 3.70 4.51 85 7.28 K
TGHI Touchpoint Group Holdings Inc 81.75 344.25 K 2.25 2.83 432 35.32 K
ASHI Vapor Hub International Inc. 3.40 60.28 K 0.20 6.25 4.43 K 15.05 K
MLRT Metalert Inc. 30.7133 10.43 K 1.4626 5 789 24.23 K
PQEFF Petroteq Energy Inc 3.30 8.92 K 0.45 15.79 1.35 M 4.46 M
STTO SITO Mobile Ltd. 5.03 5.13 K 0.13 2.65 79.46 K 399.68 K
SIMPQ Simply Inc 151.50 1.55 K 18.00 13.48 150 22.73 K
ABILF Ability Inc 38.40 797 0.20 0.52 9.66 K 371.14 K
MDLM Medley Management Inc 61.9128 612 2.9855 5.07 2.67 K 165.62 K
PRXIQ Premier Exhibitions Inc 3.50 491 0.20 6.06 7.91 K 27.68 K
CALIQ China Auto Logistics Inc. 3.08 484 0.13 4.41 6.21 K 19.14 K
CLABF Core One Labs Inc 50.2367 1.2768 2.61 76 3.82 K
CHALF Chalice Brands Ltd 7.774 0.138 1.81 319 2.48 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AVN Avanti Energy Inc 10.00 2.00 25 200 2 K
PDQ Paradigm Gold Corporation 6.50 1.00 18.18 105 682.5
LMG Lincoln Gold Mining Inc 7.00 1.00 16.67 260 1.82 K
GORO Goldgroup Mining Inc. 11.20 1.60 16.67 3.34 K 37.44 K
NEXG NeXGold Mining Corp 7.08 0.72 11.32 45.17 K 319.84 K
FMN Fidelity Minerals Corp 4.125 0.375 10 333 1.37 K
WLR Walker Lane Resources Ltd. 3.50 0.25 7.69 5.48 K 19.19 K
GRZ Gold Reserve Inc 4.3752 0.2917 7.14 30.56 K 133.7 K
PGP Power Group Projects Corp 8.00 0.50 6.67 1 K 8 K
SKP StrikePoint Gold Inc 3.30 0.20 6.45 10.05 K 33.16 K
SRC Stakeholder Gold Corp 6.72 0.40 6.33 1.82 K 12.26 K
RTM RT Minerals Corp 9.50 0.50 5.56 7.92 K 75.24 K
REKO Reko International Group Inc 3.2574 0.1629 5.26 27.8 K 90.56 K
AXL Arrow Exploration Corp 9.4017 0.4273 4.76 13.4 K 125.98 K
IFR International Frontier Resources Corporation 4.1143 0.1714 4.35 1.27 K 5.23 K
IEI Imperial Equities Inc 4.2102 0.1522 3.75 10.7 K 45.05 K
MKO Mako Mining Corp 3.10 0.10 3.33 20.55 K 63.7 K
PTF Pender Growth Fund Inc 3.30 0.10 3.12 400 1.32 K
GSKR Goldsky Resources Corp. 5.40 0.12 2.27 25 K 135 K
UCU Ucore Rare Metals Inc 3.35 0.05 1.52 42.55 K 142.53 K
RET-A Reitmans (Canada) Limited 6.041 0.0701 1.17 19.71 K 119.1 K
© 2026 - CastFwd Corp.