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

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

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SIM Grupo Simec S.A. DE C.V. ADR 10.3387 3.99 B 0.1399 1.37 6.1 K 63.06 K
SEB Seaboard Corporation 3978.9773 3.38 B 113.1372 2.93 1.9 K 7.56 M
NHC National Healthcare Corp 53.5423 3.27 B 0.4668 0.88 47.7 K 2.55 M
NG Novagold Resources Inc 4.60 2.81 B 0.09 2 1.72 M 7.9 M
OGCP Empire State Realty Op LP Se 16.5844 1.47 B 0.1077 0.65 11.64 K 193.13 K
ESBA Empire State Realty Op LP 16.6993 1.46 B 0.1736 1.05 16.5 K 275.54 K
BHB Bar Harbor Bankshares 21.2386 687.57 M 0.3347 1.6 20.25 K 430.08 K
GAU Galiano Gold Inc 3.69 653.98 M 0.05 1.37 678.2 K 2.5 M
CTGO Contango Ore Inc 21.00 520 M 0.50 2.44 607 12.75 K
CIX Compx International Inc 7.7309 476.9 M 0.0619 0.81 1.68 K 12.96 K
NBH Neuberger Berman Intermediate Fund Inc 9.1772 278.41 M 0.061 0.67 49.3 K 452.44 K
EVI Evi Industries Inc 13.5659 270.19 M 0.1428 1.06 13.9 K 188.57 K
ACU Acme United Corp 18.3213 262.16 M 0.2844 1.58 500 9.16 K
ELMD Electromed Inc 4.08 225.16 M 0.04 0.99 18.3 K 74.66 K
PLX Protalix Biotherapeutics 5.60 204.65 M 0.70 14.29 198.64 K 1.11 M
PED Pedevco Corp 23.60 197.79 M 1.60 7.27 375 8.85 K
CMT Core Molding Technologies Inc 16.7157 185.38 M 0.6429 4 31.1 K 519.86 K
LODE Comstock Mining Inc 59.00 148.31 M 0.50 0.85 809 47.73 K
ESP Espey Mfg. & Electronics 19.8736 140.16 M 0.9756 5.16 8.1 K 160.98 K
BDL Flanigan's Enterprises 20.5119 122.02 M 0.131 0.64 225 4.62 K
GLU Gabelli Global Utility 8.5604 110.97 M 0.057 0.67 8.9 K 76.19 K
MHH Mastech Holdings Inc 3.44 75.9 M 0.05 1.47 950 3.27 K
CVU CPI Aerostructures 6.95 61.21 M 0.10 1.46 9.69 K 67.32 K
COE 51Talk Online Education Group 55.64 60.49 M 1.52 2.81 3.18 K 176.88 K
APT Alpha Pro Tech 3.50 55.32 M 0.10 2.94 89.13 K 311.96 K
TGEN TGEN 4.10 51.92 M 0.06 1.49 2.46 K 10.08 K
WWR Westwater Resources 83.50 50.18 M 13.00 18.44 41.73 K 3.48 M
ATNM Actinium Pharmaceuticals Inc 29.925 44.96 M 0.972 3.36 5.44 K 162.82 K
FSP Franklin Street Properties 7.9282 44.87 M 0.1554 2 447.2 K 3.55 M
TOON Kartoon Studios Inc 61.53 31.1 M 1.03 1.7 610 37.53 K
CPHI China Pharma Holdings 18.83 24.52 M 0.74 4.09 98 1.85 K
JOB General Employment Enterprises 4.98 20.81 M 0.10 2.05 10.81 K 53.84 K
INLX Intellinetics Inc 34.00 17.17 M 0.50 1.49 24 816
AIRI Air Industries Group Inc 37.10 13.6 M 5.10 15.94 11.29 K 418.86 K
ACCS Access Newswire Inc 8.2873 13.03 M 0.6337 8.28 15.87 K 131.52 K
AWX Avalon Holdings Corp 3.05 9.94 M 0.08 2.69 1.9 K 5.79 K
INUV Inuvo Inc 12.20 6.76 M 0.20 1.67 1.49 K 18.18 K
AUMN Golden Minerals Company 17.7475 3.4 M 0.2775 1.59 8.06 K 143.12 K
ENSV Enservco Corpporation 9.60 29.09 K 0.45 4.92 5.14 K 49.33 K
PCG-P-G Pacific Gas & Electric Company. 4.80% 1st Preferred Stock 25.1832 0.8014 3.29 844 21.25 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 25.1283 0.5403 2.2 1.2 K 30.2 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 29.3919 0.305 1.05 12.93 K 380.1 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
UUU Vanguard Mining Corp. 118.00 502.79 K 6.00 5.36 167 19.71 K
GREY Grey Matters Health Inc. 75.4054 2.0946 2.86 317 23.9 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 16.74 1.07 B 0.157 0.95 61.49 K 1.03 M
CC Cocoa 2415.00 13.00 0.54 13.86 K 33.46 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 54.7705 3.94 T 0.4303 0.79 22.37 M 1.23 B
AMD Advanced Micro Devices 8.93 736.46 B 0.10 1.13 54.83 M 489.64 M
AMAT Applied Materials 29.0653 264.04 B 0.2892 1.01 8.98 M 261.09 M
LRCX Lam Research Corp 9.4322 250.84 B 0.0701 0.75 22.71 M 214.2 M
AMGN Amgen Inc 110.5382 249.05 B 0.7041 0.64 2.94 M 324.89 M
LIN Linde Plc 104.2193 236.54 B 2.9769 2.94 3.84 M 399.74 M
TMUS T-Mobile US 53.2565 171.61 B 0.3942 0.75 3.82 M 203.27 M
SBUX Starbucks Corporation 47.6543 120.18 B 0.4752 1.01 10.58 M 504.32 M
SNY Sanofi-Aventis S.A. ADR 28.2737 112.71 B 0.4964 1.79 2.22 M 62.9 M
CME CME Group Inc 77.4411 109.49 B 0.543 0.71 957.3 K 74.13 M
MAR Marriot International 72.9532 107.24 B 0.959 1.33 3.43 M 250.08 M
EQIX Equinix Inc 287.3547 100.25 B 1.8076 0.63 432 K 124.14 M
WDC Western Digital Cp 41.958 98.74 B 0.2678 0.64 6.69 M 280.49 M
CMCSA Comcast Corporation 25.7881 86.61 B 0.6729 2.68 32.53 M 838.99 M
MELI MercadoLibre Inc 162.3775 76.55 B 1.0466 0.65 502.95 K 81.67 M
AEP American Electric Power Company 44.2267 68.9 B 0.267 0.61 2.77 M 122.49 M
FAST Fastenal Company 9.2283 60.8 B 0.1276 1.4 13.71 M 126.48 M
NDAQ Nasdaq Inc 18.6302 59.88 B 0.1118 0.6 3.62 M 67.49 M
IDXX Idexx Laboratories 120.34 53.26 B 0.86 0.72 490.28 K 59 M
KDP Keurig Dr Pepper Inc 11.4979 49.85 B 0.0797 0.7 1.67 M 19.18 M
EXC Exelon Corp 17.3774 47.21 B 0.1394 0.81 9.24 M 160.56 M
WDAY Workday Inc 84.05 46.49 B 0.87 1.05 1.57 M 132.18 M
ONC BeiGene, Ltd. 31.59 46.3 B 0.71 2.3 112.4 K 3.55 M
FER Ferrovial Se 14.3919 42.19 B 0.4666 3.35 100 1.44 K
PAYX Paychex Inc 44.9652 41.67 B 1.1116 2.53 4.05 M 181.92 M
TTWO Take-Two Interactive Software 50.09 40.18 B 1.61 3.32 2.84 M 142.34 M
JD Jd.com Inc ADR 24.4182 39.31 B 0.9276 3.95 29.89 M 729.92 M
TEAM Atlassian 27.61 38.9 B 0.39 1.43 780.09 K 21.54 M
UAL United Airlines Holdings Inc 69.72 36.63 B 0.47 0.68 2.53 M 176.54 M
ACGL Arch Capital Grp Ltd 26.1148 34.92 B 0.244 0.94 933 K 24.37 M
GMAB Genmab A/S ADR 17.688 32.98 B 0.18 1.03 2 K 35.38 K
NTRS Northern Trust Corp 62.517 31.29 B 0.4237 0.68 1.18 M 73.85 M
KHC Kraft Heinz Company 54.3939 29.13 B 0.5051 0.94 3.74 M 203.68 M
CINF Cincinnati Financial 59.8877 28.47 B 0.4038 0.68 858.7 K 51.43 M
TCOM Trip.com Group Ltd ADR 45.6482 27.94 B 1.1246 2.53 7.53 M 343.6 M
BIDU Baidu Inc ADR 169.18 27.87 B 2.18 1.31 2.55 M 431.17 M
FLEX Flextronics Intl Ltd 10.576 25.78 B 0.0654 0.62 2.81 M 29.74 M
EXPD Expeditors Intl 47.2433 23.84 B 0.3045 0.65 1.49 M 70.37 M
RGLD Royal Gold Inc 64.1769 22.46 B 0.6273 0.99 616.7 K 39.58 M
ALNY Alnylam Pharmaceuticals 46.03 20.89 B 0.72 1.59 1.03 M 47.37 M
MEDP Medpace Holdings Inc 36.78 18.27 B 0.25 0.68 120.52 K 4.43 M
EWBC East West Bancorp 38.3064 17.65 B 0.5837 1.55 624.7 K 23.93 M
HST Host Marriott Financial Trust 11.9559 17.1 B 0.228 1.94 9.3 M 111.19 M
EXEL Exelixis Inc 16.99 16.98 B 0.50 3.03 6.76 M 114.88 M
PAAS Pan Amer Silver Corp 14.9296 16.98 B 0.1661 1.13 1.36 M 20.34 M
HAS Hasbro Inc 63.1657 16.63 B 0.8532 1.37 1.26 M 79.3 M
MTSI Macom Technology S 49.50 16.11 B 0.50 1.02 1.05 M 52.06 M
HTHT Huazhu Group Ltd ADR 11.3683 16.1 B 0.1901 1.7 1.27 M 14.48 M
NTNX Nutanix Inc 34.09 15.92 B 0.75 2.25 2.77 M 94.32 M
LAMR Lamar Advertis A 43.0497 15.84 B 0.4028 0.94 640.1 K 27.56 M
CHTR Charter Communications 280.49 15.34 B 9.67 3.57 2.66 M 745.35 M
ICLR Icon Plc 76.90 15.34 B 0.70 0.92 503.02 K 38.68 M
ZBRA Zebra Technologies 78.81 15.16 B 0.69 0.88 455.99 K 35.94 M
MANH Manhattan Assoc 54.10 14.68 B 0.48 0.9 505.63 K 27.35 M
CHRW C.H. Robinson Ww 60.1061 14.53 B 0.6172 1.04 1.45 M 87.19 M
LULU Lululemon Athletica 58.32 12.83 B 1.11 1.94 2.86 M 166.69 M
AKAM Akamai Technologies 67.28 11.94 B 1.11 1.68 1.9 M 127.68 M
COO Cooper Companies 42.4778 11.86 B 0.4544 1.08 2 M 84.82 M
HALO Halozyme Therapeutic 12.07 11.76 B 0.21 1.77 1.67 M 20.15 M
VIRT Virtu Financial Cm A 9.5099 11.67 B 0.3695 4.04 364.54 K 3.47 M
GLPI Gaming & Leisure 17.011 11.64 B 0.1422 0.84 788 K 13.4 M
FDS FactSet Research Systems Inc 146.7925 11.56 B 1.2344 0.85 200.69 K 29.46 M
TECH Bio-Techne Cp 25.2457 11.43 B 0.2173 0.87 486.08 K 12.27 M
AGNC Agnc Investment Corp 6.0131 11.18 B 0.1044 1.77 3.87 M 23.29 M
RGEN Repligen Cp 33.42 11.09 B 0.42 1.27 311.96 K 10.43 M
SIRI Sirius XM Holdings 37.3884 10.9 B 0.5677 1.54 3.65 M 136.37 M
ENSG The Ensign Group IN 20.0679 10.56 B 0.3613 1.83 202.36 K 4.06 M
WTFC Wintrust Financial Corp 56.4489 10.21 B 0.4161 0.74 444.95 K 25.12 M
UMBF Ump Financial Corp 63.9514 10.16 B 0.3574 0.56 152.4 K 9.75 M
SSB South State Cp 68.8334 10.07 B 0.3631 0.53 97.7 K 6.73 M
NVMI Nova Ltd 12.68 9.96 B 0.25 2.01 17.43 K 221.03 K
BPOP Popular Inc 31.2323 9.83 B 0.2996 0.97 639.5 K 19.97 M
SMTC Semtech Corp 28.30 9.63 B 0.15 0.53 512.52 K 14.5 M
HSIC Henry Schein Inc 60.0634 9.51 B 0.7369 1.24 1.96 M 117.85 M
BRKR Bruker Corp 22.4465 9.34 B 0.4335 1.97 631.9 K 14.18 M
PCTY Paylocity Hld Corp 35.60 9.03 B 0.57 1.63 386.73 K 13.77 M
CTRE Caretrust REIT Inc 8.9397 9.03 B 0.1361 1.55 337.1 K 3.01 M
MTCH Match Group Inc 17.3889 8.88 B 0.795 4.79 2.83 M 49.23 M
AAL American Airlines Group 45.3114 8.73 B 0.3769 0.84 4.89 M 221.36 M
HQY Healthequity 44.65 8.57 B 1.25 2.88 648.21 K 28.94 M
CGNX Cognex Cp 27.9785 8.04 B 0.1484 0.53 975.4 K 27.29 M
AEIS Advanced Energy 55.1813 7.98 B 0.4706 0.86 243.8 K 13.45 M
FCFS First Cash Fin Svcs 42.2803 7.96 B 0.4413 1.05 324.41 K 13.72 M
CBSH Commerce Bancshares 36.342 7.82 B 0.2086 0.58 444.24 K 16.14 M
VLY Valley National Bancorp 7.5064 7.74 B 0.0666 0.9 1.37 M 10.25 M
ALKS Alkermes Plc 58.07 7.71 B 0.30 0.52 914.6 K 53.11 M
STRL Sterling Constructio 8.60 7.71 B 0.10 1.18 213.38 K 1.84 M
IDCC Interdigital Inc 67.8123 7.35 B 0.7576 1.13 229.24 K 15.55 M
SANM Sanmina Corp 33.65 7.22 B 0.50 1.51 548.75 K 18.47 M
TTMI TTM Technologies 13.99 7.01 B 0.21 1.52 2.97 M 41.49 M
VIAV Viavi Solutions 8.01 7 B 0.08 1.01 1.29 M 10.3 M
AXSM Axsome Thera 6.90 6.96 B 0.05 0.73 14.1 K 97.29 K
PPC Pilgrim's Pride 15.5027 6.79 B 0.2711 1.78 1.7 M 26.38 M
KTOS Kratos Defns 7.16 6.61 B 0.07 0.99 833.4 K 5.97 M
QLYS Qualys Inc 33.95 6.59 B 0.20 0.59 254.38 K 8.64 M
UBSI United Bkshs Inc 31.4949 6.57 B 0.3416 1.1 472.4 K 14.88 M
IONS Ionis Pharmaceuticals 46.27 6.55 B 0.52 1.14 1.38 M 63.82 M
EXLS Exlservice Holdings 9.60 6.51 B 0.062 0.65 539.8 K 5.18 M
CVLT Commvault Systems 54.60 6.48 B 0.35 0.65 208.7 K 11.39 M
FSV Firstsrvce Sub VT Sh 40.8551 6.42 B 0.8276 2.07 57.1 K 2.33 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JPM JP Morgan Chase & Company 61.7137 888.27 B 0.4692 0.77 14.14 M 872.88 M
ABBV Abbvie Inc 41.524 514.92 B 1.4361 3.58 11.86 M 492.42 M
ORCL Oracle Corporation 36.048 361.97 B 0.2222 0.62 10.16 M 366.15 M
MRK Merck & Company 44.3019 361.73 B 0.2778 0.63 10.52 M 465.9 M
UNH Unitedhealth Group Inc 136.0595 353.17 B 4.7313 3.6 5.83 M 792.88 M
RY Royal Bank of Canada 46.773 278.49 B 0.3906 0.84 1.74 M 81.24 M
BABA Alibaba Group Holding ADR 92.2036 272.28 B 1.1939 1.31 14.15 M 1.3 B
BML-PH Bank of America Corporation 12.7661 261.13 B 0.1153 0.91 35.06 K 447.62 K
BML-PG Bank of America Corporation 12.9427 260.21 B 0.0679 0.53 2.16 K 27.96 K
TMO Thermo Fisher Scientific Inc 137.5696 257.42 B 0.9252 0.68 2.58 M 354.46 M
TM Toyota Motor Corp Ltd 95.9113 254.63 B 0.527 0.55 190.95 K 18.31 M
WFC Wells Fargo & Company 39.9352 251.98 B 0.2156 0.54 16.27 M 649.64 M
GS Goldman Sachs Group 174.314 249.73 B 1.6875 0.98 2.58 M 449.31 M
BML-PL Bank of America Corporation 13.7135 241.13 B 0.0813 0.6 6.82 K 93.5 K
DELL Dell Technologies Inc 13.6358 208.88 B 0.2893 2.17 1.34 M 18.26 M
DIS Walt Disney Company 92.5369 201.59 B 0.6499 0.71 8.4 M 777.01 M
TTE Totalenergies Se ADR 23.9015 192.81 B 0.2598 1.1 3.74 M 89.42 M
WFC-PL Wells Fargo & Company 864.1758 187.78 B 6.3879 0.74 21.43 K 18.52 M
NEE Nextera Energy 25.1818 182.36 B 0.2082 0.83 12.68 M 319.39 M
WELL Welltower Inc 45.8896 179.74 B 0.5647 1.25 2.44 M 111.9 M
NVO Novo Nordisk A/S ADR 28.7378 177.74 B 0.1581 0.55 4.35 M 124.94 M
SAN Banco Santander ADR 3.0567 169.27 B 0.0478 1.59 5.38 M 16.46 M
PFE Pfizer Inc 19.7582 167.52 B 0.2352 1.2 22.81 M 450.7 M
BX Blackstone Inc 17.1326 148.61 B 0.1186 0.7 2.58 M 44.2 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.2035 146.21 B 0.0551 1.07 2.41 M 12.53 M
CB Chubb Ltd 107.9248 139.47 B 1.2455 1.17 1.72 M 185.94 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 3.6584 137.77 B 0.0595 1.65 2.97 M 10.87 M
BA Boeing Company 140.592 137.41 B 1.7338 1.25 3.95 M 554.72 M
SPGI S&P Global Inc 109.9914 135.62 B 1.1127 1.02 1.7 M 186.58 M
LMT Lockheed Martin Corp 208.7302 131 B 1.934 0.94 1.21 M 252.46 M
BTI British American Tobacco Industries ADR 28.7475 130.83 B 0.1892 0.66 1.82 M 52.42 M
HDB Hdfc Bank Ltd ADR 13.388 129.32 B 0.3181 2.43 5.02 M 67.27 M
MO Altria Group 37.5264 126.62 B 0.2015 0.54 7 M 262.85 M
SYK Stryker Corp 103.947 124.06 B 2.2156 2.18 1.87 M 194.79 M
PLD Prologis Inc 39.3382 123.44 B 0.6348 1.64 3.83 M 150.49 M
IBN Icici Bank Ltd ADR 6.4817 121.68 B 0.0603 0.94 9.07 M 58.79 M
BNS Bank of Nova Scotia 33.3386 111.75 B 0.571 1.74 1.85 M 61.77 M
CVS CVS Corp 56.3483 107.28 B 0.8169 1.47 8.65 M 487.39 M
HCA Hca Holdings Inc 66.3831 103.4 B 1.0025 1.53 2.1 M 139.37 M
ICE Intercontinental Exchange 48.607 96.27 B 0.6736 1.41 3.02 M 146.95 M
GD General Dynamics Corp 142.9975 95.68 B 2.0086 1.42 1.64 M 234.56 M
UPS United Parcel Service 81.9388 92.21 B 0.4158 0.51 2.77 M 227.17 M
ELV Elevance Health Inc 127.654 91.96 B 1.7925 1.42 2 M 255.25 M
ING ING Groep N.V. ADR 7.9825 90.4 B 0.1253 1.59 2.06 M 16.48 M
RCL Royal Caribbean Cruises Ltd 74.6546 87.51 B 1.2785 1.74 1.26 M 94.23 M
SPG Simon Property Group 111.901 86.71 B 0.5954 0.53 1.35 M 150.72 M
SHW Sherwin-Williams Company 84.7451 83.13 B 0.7054 0.84 2.51 M 213.07 M
JCI Johnson Controls Intl 36.4022 81.79 B 0.3289 0.91 5.29 M 192.66 M
ITW Illinois Tool Works Inc 100.3735 79.85 B 0.5914 0.59 1.22 M 122.75 M
E Eni S.P.A. ADR 15.2385 78.96 B 0.2437 1.63 684.3 K 10.43 M
CI Cigna Corp 125.7097 77.58 B 1.3907 1.12 1.39 M 174.94 M
NOC Northrop Grumman Corp 216.3473 74.59 B 2.4401 1.14 1.04 M 224.94 M
BCS Barclays Plc ADR 7.8566 74.23 B 0.1703 2.22 4.04 M 31.7 M
GM General Motors Company 28.7864 73.15 B 0.433 1.53 12.61 M 363 M
RACE Ferrari N.V. 50.3108 72.92 B 0.8915 1.8 622.7 K 31.33 M
TGT Target Corporation 59.5702 71.97 B 0.5242 0.89 4.69 M 279.62 M
AON AON Plc 104.4133 71.03 B 0.7993 0.77 1.14 M 118.7 M
GS-PA The Goldman Sachs Group Inc 13.5963 70.76 B 0.1983 1.48 38.99 K 530.16 K
RELX Relx Plc ADR 14.0068 69.71 B 0.1124 0.81 91.9 K 1.29 M
MS-PA Morgan Stanley 17.3587 68.24 B 0.1646 0.96 118.5 K 2.06 M
APD Air Products and Chemicals 113.724 67.88 B 1.3396 1.19 2.06 M 233.74 M
GS-PD The Goldman Sachs Group Inc 13.4511 67.57 B 0.118 0.89 55.91 K 752.02 K
GWW W.W. Grainger 197.1475 67.45 B 2.404 1.23 444.8 K 87.69 M
DLR Digital Realty Trust 67.4271 67.07 B 1.4206 2.15 1.48 M 99.95 M
DB Deutsche Bank Ag 11.9702 64.6 B 0.3312 2.85 6.78 M 81.13 M
CRH CRH Plc ADR 26.0927 63.07 B 0.1508 0.58 1.02 M 26.51 M
D Dominion Resources 50.3465 60.34 B 0.6218 1.25 3.38 M 170 M
HPE Hewlett Packard Enterprise Comp 10.4933 59.43 B 0.1768 1.71 14.08 M 147.79 M
BDX Becton Dickinson and Company 114.6226 57.71 B 1.6059 1.42 1.73 M 198.54 M
O Realty Income Corp 35.0312 56.31 B 0.3655 1.05 1.46 M 51.1 M
ETR Entergy Corp 25.1131 52.82 B 0.2884 1.16 3.71 M 93.28 M
HUM Humana Inc 193.7251 52.08 B 1.845 0.96 1.73 M 335.58 M
VMRK Vivmark Residential 42.3817 50.69 B 0.3574 0.85 2.6 M 110.05 M
A Agilent Technologies 41.3023 49.28 B 0.8171 2.02 1.95 M 80.62 M
VEEV Veeva Systems Inc 47.36 49.18 B 1.02 2.2 2.24 M 106.17 M
LHX L3Harris Technologies Inc 88.0375 48.39 B 0.5635 0.64 743 K 65.41 M
VTR Ventas Inc 40.7408 46.93 B 0.447 1.11 1.94 M 79.06 M
SPG-PJ Simon Property Group Inc 46.9991 45.32 B 0.7096 1.53 1.11 K 52.26 K
WAT Waters Corp 137.63 44.93 B 1.07 0.78 577.1 K 79.43 M
IQV Iqvia Holdings Inc 80.93 44.8 B 1.11 1.39 1.74 M 140.64 M
YUM Yum! Brands 53.7129 43.35 B 0.3635 0.68 3.17 M 170.12 M
ROK Rockwell Automation Inc 110.7028 41.82 B 0.708 0.64 851.94 K 94.31 M
DHI D.R. Horton 26.0271 41.33 B 0.3158 1.23 3.43 M 89.16 M
LYV Live Nation Entertainment 28.12 40.83 B 0.35 1.26 913.41 K 25.69 M
SKYD Skydance Corporation 49.0547 40.39 B 0.4101 0.84 3.81 M 186.97 M
CCL Carnival Corp 47.5394 39.77 B 1.0362 2.23 4.15 M 197.43 M
KB KB Financial Group Inc ADR 23.7394 38.6 B 0.3512 1.5 146.37 K 3.47 M
CCI Crown Castle International Corp 57.256 37.7 B 0.5912 1.04 2.43 M 138.99 M
STM Stmicroelectronics N.V. ADR 9.0016 37.3 B 0.1004 1.13 1.57 M 14.1 M
MLM Martin Marietta Materials 204.0349 36.85 B 2.4278 1.2 864.36 K 176.36 M
VMC Vulcan Materials Company 115.199 36.29 B 1.4065 1.24 1.51 M 173.93 M
TKO Tko Group Holdings Inc Cl A 16.9475 36.02 B 0.1882 1.12 273.6 K 4.64 M
FIX Comfort Systems USA 31.3568 35.81 B 0.1889 0.61 175.34 K 5.5 M
QSR Restaurant Brands International 35.8283 35.56 B 0.504 1.43 964.2 K 34.55 M
CNC Centene Corp 28.80 34.53 B 1.075 3.88 4.3 M 123.81 M
CIEN Ciena Corp 21.66 34.51 B 0.23 1.07 2.77 M 60.08 M
MTD Mettler-Toledo International 421.70 34.25 B 5.89 1.42 167.96 K 70.83 M
RMD Resmed Inc 56.2446 33.1 B 1.3583 2.47 2.48 M 139.76 M
ZTS Zoetis Inc Cl A 46.6281 32.81 B 0.2773 0.6 2.31 M 107.88 M
P Everpure, Inc. 14.26 32.24 B 0.13 0.92 1.13 M 16.08 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
HMMC Hemlo Mining Corp. 18.00 2.25 14.29 1.61 K 28.93 K
SVM Silvercorp Metals Inc 3.2585 0.2141 7.03 976.6 K 3.18 M
PPR Prairie Provident Resources Inc 22.50 0.90 4.17 433 9.74 K
DLCG Dominion Lending Centres Inc 3.2455 0.1088 3.47 100.7 K 326.82 K
BN-PT Brookfield Corporation 10.158 0.3342 3.4 25.36 K 257.56 K
AD-UN Alaris Equity Partners Income Trust 10.2284 0.3049 3.07 199.85 K 2.04 M
AG First Majestic Silver Corp 11.7716 0.3453 3.02 1.56 M 18.35 M
CCL-B CCL Industries Inc 41.3974 1.1382 2.83 319.48 K 13.23 M
BPO-PW Brookfield Office Properties Inc Pref W 4.8208 0.1269 2.7 100 482.08
OLY Olympia Financial Group Inc 12.5146 0.3265 2.68 7.3 K 91.36 K
ATS Ats Corp 10.81 0.27 2.56 265.4 K 2.87 M
DOO Brp Inc 22.0161 0.5299 2.47 77.7 K 1.71 M
CCL-A CCL Industries Inc 41.6404 0.9704 2.39 2.5 K 104.1 K
RIC Richmont Mines 17.9874 0.4029 2.29 3.98 K 71.57 K
AQN Algonquin Power and Utilities Corp 6.6517 0.1449 2.23 2.62 M 17.4 M
PPTA Perpetua Resources Corp 9.40 0.20 2.17 4.18 K 39.29 K
HR-UN H&R Real Estate Investment Trust 14.4401 0.3049 2.16 478.91 K 6.92 M
FSV Firstservice Corp 54.7426 1.1545 2.15 65 K 3.56 M
GIB-A CGI Inc 64.9072 1.3675 2.15 442.79 K 28.74 M
NG Novagold Res Inc 6.18 0.13 2.15 279.97 K 1.73 M
AP-UN Allied Properties Real Estate Investment Trust 19.1147 0.402 2.15 223.3 K 4.27 M
SYZ Sylogist Ltd 8.4861 0.1784 2.15 2.37 K 20.15 K
TXG Torex Gold Resources Inc 20.7407 0.4182 2.06 452.59 K 9.39 M
CSH-UN Chartwell Retirement Residences 9.5097 0.1866 2 321.8 K 3.06 M
MDP Medexus Pharmaceuticals Inc 3.90 0.075 1.96 9.88 K 38.53 K
KPT Kp Tissue Inc 7.7213 0.1484 1.96 40.3 K 311.17 K
ATD Alimentation Couche-Tard Inc. 29.9763 0.5576 1.9 3.4 K 101.92 K
PBH Premium Brands Holdings Corp 54.801 0.9976 1.85 82.88 K 4.54 M
CGO Cogeco Inc Sv 38.5396 0.6805 1.8 13.17 K 507.57 K
EQB EQB Inc 25.2657 0.4422 1.78 42.4 K 1.07 M
CRR-UN Crombie Real Estate Investment Trust 7.6616 0.1331 1.77 132.24 K 1.01 M
CXI Currency Exchange International Corp 29.50 0.50 1.72 3.5 K 103.25 K
FFH Fairfax Financial Holdings Ltd 531.4029 8.8846 1.7 51.73 K 27.49 M
QSP-UN Restaurant Brands International Limited Partnership 48.3126 0.8027 1.69 700 33.82 K
BCE-PD Bce Inc Pref D 8.1859 0.1346 1.67 115.6 K 946.29 K
EMA-PA Emera Inc Pref A 9.5941 0.1577 1.67 7.36 K 70.56 K
AOV Amotiv Limited 10.47 0.17 1.65 125.3 K 1.31 M
GUD Knight Therapeutics Inc 10.47 0.17 1.65 125.3 K 1.31 M
BNS Bank of Nova Scotia 44.8114 0.7175 1.63 2.97 M 133 M
MTY Mty Food Group Inc 43.2045 0.6914 1.63 19.9 K 859.77 K
KMP-UN Killam Apartment Real Estate Investment Trust 8.3267 0.1307 1.59 57.97 K 482.67 K
CGY Calian Group Ltd 19.2645 0.2998 1.58 5.01 K 96.48 K
IFP Interfor Corp 13.9451 0.2066 1.5 242.7 K 3.38 M
TA-PD Transalta A Cum Red Rat Rst Prf 7.1445 0.1047 1.49 19.34 K 138.18 K
QSR Restaurant Brands International Inc 48.2711 0.7056 1.48 255.3 K 12.32 M
TRP-PB TC Energy Corp Pref Series 3 8.5788 0.1182 1.4 5.7 K 48.9 K
TC Tucows Inc 45.88 0.62 1.37 1.4 K 64.23 K
BCE-PK BCE Inc Pref AK 9.3599 0.1259 1.36 36.04 K 337.36 K
LNF Leons Furniture 11.7004 0.1539 1.33 7.01 K 82.04 K
CSCI Cosciens Biopharma Inc 463.00 6.00 1.31 30 13.89 K
TA-PJ TransAlta Corp Pref J 9.5013 0.1223 1.3 15.8 K 150.12 K
BOS Airboss America J 8.2152 0.1046 1.29 25.46 K 209.15 K
EMP-A Empire Company Limited 15.5474 0.1947 1.27 247.8 K 3.85 M
WN-PE George Weston 4.75 Ser V Prf 13.2838 0.1657 1.26 5.87 K 77.99 K
SIS Savaria Corp 8.5812 0.1068 1.26 43.8 K 375.86 K
TF Timbercreek Financial Corp 4.0514 0.0501 1.25 179.2 K 726.01 K
HBP Helix Biopharm 8.10 0.10 1.25 340 2.75 K
CSE-PA Capstone Infrastructure Corp 6.2649 0.0761 1.23 5.6 K 35.08 K
SPPP-U Sprott Physical Platinum & Palladium Tr 7.45 0.09 1.22 2.5 K 18.62 K
TA-PH Transalta E Cum Red Rate Rst Prf 8.3894 0.1003 1.21 14 K 117.45 K
RFA RFA Financial Inc. 27.4407 0.327 1.21 98.31 K 2.7 M
PAAS Pan American Silver Corp 19.9681 0.2352 1.19 375.14 K 7.49 M
MFC-PM Manulife Financial Corp Pref M 11.874 0.1389 1.18 43.88 K 520.97 K
ACO-X ATCO Ltd 29.5952 0.3433 1.17 133.68 K 3.96 M
BU Burcon Nutrascience Corp 43.507 0.4962 1.15 889 38.68 K
CG Centerra Gold Inc 3.3752 0.038 1.14 672.7 K 2.27 M
OTEX Open Text Corp 34.4598 0.3844 1.13 500.6 K 17.25 M
BN-PFE Brookfield Corporation 11.8372 0.1314 1.12 5.5 K 65.1 K
BPO-PX Brookfield Office Properties Inc Pref X 4.7465 0.0513 1.09 1.3 K 6.17 K
RSI Rogers Sugar Inc 3.5905 0.0385 1.08 235.24 K 844.61 K
BN-PFA Brookfield Corporation 11.1344 0.1168 1.06 17.88 K 199.13 K
LAS-A Lassonde Industries Inc 180.1633 1.8736 1.05 3.15 K 567.15 K
BCE-PE Bce Inc Pref E 8.102 0.0841 1.05 212.9 K 1.72 M
BPO-PP Brookfield Offi Pro Cl Aaa P Prf 8.8401 0.0897 1.03 23.61 K 208.71 K
GAU Galiano Gold Inc 4.93 0.05 1.02 953.2 K 4.7 M
BCE-PQ BCE Inc Pref Q 12.0478 0.1212 1.02 16.17 K 194.85 K
CCA Cogeco Communications Inc 45.5604 0.4576 1.01 41.58 K 1.89 M
AIM Aimia Inc 7.2323 0.0722 1.01 154.4 K 1.12 M
CORS Corus Entertainment Holdings Inc. 3650.6541 36.3853 1.01 987 3.6 M
CJR-B Corus Entertainment Inc 7.292 0.0726 1.01 493.6 K 3.6 M
MFC-PL Manulife Financial Corp Pref L 11.2366 0.1112 1 4.12 K 46.26 K
SEC Senvest Capital 164.99 1.63 1 500 82.5 K
L Loblaw CO 11.28 0.1098 0.98 3.14 M 35.46 M
CF-PC Canaccord Genuity Group Inc Pref C 6.9735 0.0678 0.98 3.05 K 21.27 K
CRT-UN CT Real Estate Investment Trust 9.183 0.089 0.98 37.4 K 343.44 K
BCE-PS Bce Inc Pref S 8.1212 0.0784 0.97 3.58 K 29.07 K
REI-UN RioCan Real Estate Investment Trust 15.4924 0.1495 0.97 568.89 K 8.81 M
LB Laurentian Bank 31.4763 0.3006 0.96 77.9 K 2.45 M
SRU-UN SmartCentres Real Estate Investment Trust 16.7635 0.1597 0.96 257.34 K 4.31 M
D-UN Dream Office Real Estate Investment Trust 28.2978 0.2676 0.95 776.96 K 21.99 M
RY Royal Bank of Canada 62.8989 0.5933 0.95 1.83 M 114.83 M
STN Stantec Inc 31.4798 0.2921 0.94 220.23 K 6.93 M
PPL-PE Pembina Pipeline Corp Pref E 11.5027 0.1055 0.93 13.45 K 154.75 K
XTD Tdb Split Corp. Class A Shares 5.0509 0.0459 0.92 2.05 K 10.35 K
PPL-PC Pembina Pipeline Corp Pref C 10.3573 0.0933 0.91 7 K 72.45 K
GWO Great-West Lifeco Inc 21.965 0.1973 0.91 912.94 K 20.05 M
BN-PR Brookfield Corporation 10.8748 0.0963 0.89 17.69 K 192.34 K
TOT Total Energy Services Inc 10.6351 0.0889 0.84 94.3 K 1 M
BCE-PH Bce Inc Pref H 8.1018 0.0673 0.84 112.75 K 913.47 K
BCE-PY BCE Inc Pref Y 8.1329 0.0672 0.83 106.1 K 862.9 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NTPIF Nam Tai Property Inc. 7.90 268.43 M 0.15 1.94 96.71 K 763.99 K
WEXPF Western Exploration Inc 88.7179 24.77 M 4.7956 5.71 13 1.15 K
ORBT Orbit International Corporation 3.6195 8.33 M 0.0483 1.35 2.9 K 10.5 K
CGAC Code Green Apparel Corp 7.00 1.09 M 3.30 89.19 300 2.1 K
ZRFY Zerify Inc 3.25 497.56 K 0.05 1.56 18.39 K 59.78 K
TGHI Touchpoint Group Holdings Inc 42.015 344.25 K 1.44 3.55 578 24.28 K
PCHK Pacific Conquest Holdings Inc 18.00 120.05 K 3.00 20 6 108
BOMO Bowmo Inc 22.00 13.64 K 2.00 10 371 8.16 K
SNLP Syntrol Corp 5.40 4.45 K 0.90 20 149 804.6
AFIIQ Armstrong Flooring Inc 19.54 2.18 K 0.18 0.93 60.1 K 1.17 M
ABILF Ability Inc 35.60 797 1.70 5.01 29.14 K 1.04 M
MDLM Medley Management Inc 70.7125 612 0.7252 1.04 996 70.43 K
YVRLF Liquid Media Group Ltd. 33.132 482 1.332 4.19 313 10.37 K
FIORF Fiore Cannabis Ltd 5.28 0.72 15.79 203.29 K 1.07 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
VRB Vanadiumcorp Resource Inc 7.50 2.50 50 12.44 K 93.28 K
PLAN Progressive Planet Solutions Inc 13.50 4.50 50 2.1 K 28.35 K
WEC Winchester Equity Corporation 3.60 0.80 28.57 45.59 K 164.11 K
SKEL Skeleton Coast Uranium Corp. 7.20 1.20 20 41 295.2
PE Pure Energy Minerals Limited 3.78 0.60 18.87 259.83 K 982.17 K
KNOX Vault Strategic Mining Corp. 20.00 2.50 14.29 572 11.44 K
PDQ Paradigm Gold Corporation 4.00 0.50 14.29 70 280
PURO Platauro Metals Corp. 3.172 0.3339 11.76 599 1.9 K
GORO Goldgroup Mining Inc. 5.60 0.40 7.69 608 3.4 K
CCMC Core Critical Metals Corp. 11.6667 0.6667 6.06 1.05 K 12.25 K
SEVA Seva Mining Corp. 3.90 0.20 5.41 1.45 K 5.66 K
SKP StrikePoint Gold Inc 4.00 0.20 5.26 7.06 K 28.24 K
ID Identillect Technologies Corp 4.50 0.15 3.45 3.37 K 15.15 K
CDB Cordoba Minerals Corp 12.24 0.34 2.86 4.08 K 49.89 K
REKO Reko International Group Inc 4.4382 0.1222 2.83 2.9 K 12.87 K
CKG Chesapeake Gold Corp 3.84 0.10 2.67 9.96 K 38.24 K
KGS Kingman Minerals Ltd 25.50 0.50 2 184 4.69 K
MPH Medicure Inc 8.14 0.14 1.75 26.19 K 213.21 K
LXM Lux Metals Corp. 11.80 0.20 1.72 800 9.44 K
ERA Elcora Advanced Materials Corp 3.20 0.05 1.59 10.3 K 32.96 K
© 2026 - CastFwd Corp.