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

Gainer Valuations for 6 December 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 27.5317 58.92 B 0.5463 2.02 216.4 K 5.96 M
LNG Cheniere Energy 40.3006 56.76 B 0.3536 0.89 2.92 M 117.78 M
CBOE CBOE Global Markets Inc 65.0611 36.86 B 0.805 1.25 1.18 M 76.67 M
GSAT Globalstar 12.75 10.92 B 0.15 1.19 175.39 K 2.24 M
SIM Grupo Simec S.A. DE C.V. ADR 12.7368 3.99 B 0.7745 6.47 19.06 K 242.71 K
SEB Seaboard Corporation 4297.4438 3.38 B 172.416 4.18 1 K 4.3 M
PRK Park National Corp 82.3178 3.2 B 2.0155 2.51 34.5 K 2.84 M
NOG Northern Oil and Gas 21.4512 2.43 B 1.6189 8.16 108.01 K 2.32 M
TMP Tompkinstrustco 66.5961 1.43 B 0.8671 1.32 36.3 K 2.42 M
BHB Bar Harbor Bankshares 21.2911 687.57 M 0.1816 0.86 27.15 K 578.05 K
OBE Obsidian Energy Ltd 12.74 636.24 M 0.14 1.11 402.5 K 5.13 M
CTGO Contango Ore Inc 22.75 520 M 1.75 8.33 1.12 K 25.41 K
SENS Senseonics Holdings 64.00 454.19 M 1.20 1.91 7.72 K 494.4 K
RLGT Radiant Logistics 3.81 417.65 M 0.15 4.1 83.94 K 319.8 K
VKI Invesco Advantage Muni Income Trust II 6.466 380.82 M 0.0942 1.48 199.3 K 1.29 M
NBH Neuberger Berman Intermediate Fund Inc 9.1833 278.41 M 0.0793 0.87 56 K 514.26 K
FRD Friedman Industries Inc 5.0476 259.66 M 0.0722 1.45 11.6 K 58.55 K
LCTX Lineage Cell Therapeutics Inc 3.0655 257.97 M 0.1022 3.45 278.14 K 852.63 K
GENC Gencor Industries IN 15.70 249.18 M 0.25 1.62 43.68 K 685.84 K
ERC Wells Fargo Advantage Multi-Sector 5.1615 240.14 M 0.0369 0.72 149.7 K 772.68 K
ELMD Electromed Inc 3.96 225.16 M 0.16 4.21 32.2 K 127.51 K
PLX Protalix Biotherapeutics 3.30 204.65 M 0.10 3.12 280.91 K 927.02 K
CMT Core Molding Technologies Inc 16.231 185.38 M 0.6132 3.93 42.4 K 688.19 K
ECF Ellsworth Convertible Growth and Income 4.0883 155.29 M 0.0255 0.63 38.3 K 156.58 K
MHH Mastech Holdings Inc 3.4695 75.9 M 0.0545 1.6 2.73 K 9.46 K
CEV Eaton Vance California Muni Income Trust 7.9676 75.54 M 0.0457 0.58 41.68 K 332.07 K
SDEV Stablecoin Development Corporation 16599.7891 71.65 M 404.874 2.5 3 49.8 K
WYY Widepoint Corp 7.347 62.89 M 0.047 0.64 17.7 K 130.06 K
CVU CPI Aerostructures 7.55 61.21 M 0.55 7.86 144.18 K 1.09 M
COE 51Talk Online Education Group 60.40 60.49 M 1.92 3.28 2.65 K 159.82 K
DIT Amcon Distributing Company 82.2089 58.53 M 1.5963 1.98 400 32.88 K
APT Alpha Pro Tech 3.50 55.32 M 0.05 1.45 42.6 K 149.11 K
TGEN TGEN 3.95 51.92 M 0.04 1.02 7.74 K 30.57 K
WWR Westwater Resources 70.00 50.18 M 1.00 1.45 13.01 K 910.98 K
DXR Daxor Corp 8.5539 49.33 M 0.2458 2.96 1.26 K 10.79 K
IBIO Ibio Inc 2100.00 47.5 M 50.00 2.44 25 52.5 K
FSP Franklin Street Properties 7.7853 44.87 M 0.0932 1.21 594.4 K 4.63 M
PAAI Paradium AI, Inc. 17.16 42.54 M 1.54 9.86 259 4.44 K
CPHI China Pharma Holdings 19.75 24.52 M 0.75 3.95 185 3.65 K
INLX Intellinetics Inc 38.50 17.17 M 0.50 1.32 174 6.7 K
ACCS Access Newswire Inc 8.2385 13.03 M 0.0974 1.2 33.24 K 273.88 K
CVR Chicago Rivet & Machine Company 29.6864 10.15 M 1.9327 6.96 17.1 K 507.64 K
INUV Inuvo Inc 12.50 6.76 M 0.40 3.31 2.77 K 34.62 K
CANF Can-Fite Biopharma Ltd ADR 6689.9941 4.91 M 150.00 2.29 10 66.9 K
AUMN Golden Minerals Company 18.8175 3.4 M 0.4425 2.41 39.27 K 738.87 K
PW Power REIT 7.75 2.48 M 0.0772 1.01 3.26 K 25.24 K
ITP IT Tech Packaging Inc 13.80 1.96 M 0.80 6.15 5.59 K 77.17 K
OGEN Oragenics Inc 11160.00 1.58 M 900.00 8.77 4 44.64 K
SCPX Scorpius Holdings Inc 16580.9746 12.23 K 1243.5723 8.11 606 10.05 M
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 28.1716 0.6294 2.29 1.01 K 28.57 K
PW-P-A Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock 22.0702 0.45 2.08 878 19.38 K
IPB Merrill Lynch & Company 16.1128 0.286 1.81 2.9 K 46.66 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
BTC-USD Bitcoin 764.224 1.48 T 5.524 0.73 116.22 M 88.82 B
ETH-USD Ethereum 7.8689 1.0473 15.35 50.67 M 398.73 M

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HE Lean Hogs 53.38 1.88 3.65 8.73 K 465.79 K
FC Feeder Cattle 126.85 2.525 2.03 5.46 K 692.85 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 9140.2695 1.11 B 58.6592 0.65 61.45 M 561.63 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 25.3182 4.98 T 0.1934 0.77 104.78 M 2.65 B
AMZN Amazon.com Inc 38.236 2.8 T 0.268 0.71 75.89 M 2.9 B
WMT Walmart Inc. 19.8446 998.9 B 0.1185 0.6 23.33 M 463.05 M
MU Micron Technology 18.589 780.68 B 0.4389 2.42 22.27 M 413.94 M
AMD Advanced Micro Devices 9.45 736.46 B 0.77 8.87 92.24 M 871.7 M
INTC Intel Corp 28.3471 299.13 B 0.2694 0.96 15.3 M 433.65 M
AZN Astrazeneca Plc ADR 39.5939 289.14 B 0.2892 0.74 2.58 M 101.99 M
NFLX Netflix Inc 12.457 260.38 B 0.541 4.54 115.13 M 1.43 B
TXN Texas Instruments 54.9809 253.58 B 0.6626 1.22 7.04 M 387.05 M
LRCX Lam Research Corp 9.0359 250.84 B 0.057 0.63 24.2 M 218.7 M
PEP Pepsico Inc 76.6445 192.61 B 0.634 0.83 4.83 M 370.07 M
SHOP Shopify Inc 4.09 191.58 B 0.033 0.81 3.95 M 16.14 M
VZ Verizon Communications Inc 30.2302 189.37 B 0.3662 1.23 13.58 M 410.57 M
KLAC K L A-Tencor Corp 67.3212 180.45 B 0.9394 1.42 1.28 M 85.97 M
QCOM Qualcomm Inc 52.3591 176.99 B 0.8462 1.64 6.7 M 350.9 M
ADI Analog Devices 59.6924 176.17 B 0.3363 0.57 2.2 M 131.13 M
TMUS T-Mobile US 53.8334 171.61 B 0.9326 1.76 7.62 M 410.01 M
VRTX Vertex Pharmaceutic 78.12 138.71 B 2.57 3.4 1.82 M 141.92 M
IBKR Interactive Brokers 9.4743 129.18 B 0.1395 1.49 1.66 M 15.7 M
CME CME Group Inc 81.8606 109.49 B 0.8179 1.01 1.81 M 148.33 M
MAR Marriot International 75.6921 107.24 B 0.996 1.33 2.91 M 220.06 M
WDC Western Digital Cp 42.748 98.74 B 1.1784 2.83 6.68 M 285.58 M
SNPS Synopsys Inc 58.00 86.32 B 0.58 1.01 1.26 M 73.2 M
KMB Kimberly-Clark Corp 82.1176 66.54 B 0.5456 0.67 1.46 M 119.8 M
NDAQ Nasdaq Inc 19.0746 59.88 B 0.476 2.56 4.68 M 89.23 M
ADSK Autodesk Inc 76.32 54.7 B 5.14 7.22 7 M 534.4 M
MSTR Strategy 19.857 54.57 B 0.281 1.44 996.2 K 19.78 M
IDXX Idexx Laboratories 115.72 53.26 B 1.62 1.42 577.67 K 66.85 M
KDP Keurig Dr Pepper Inc 11.228 49.85 B 0.18 1.63 1.53 M 17.22 M
LITE Lumentum Hld 40.00 48.84 B 0.50 1.27 869.1 K 34.76 M
FITB Fifth Third Bancorp 18.8068 47.93 B 0.1644 0.88 6.35 M 119.36 M
BKR Baker Hughes A Ge Co. Cl A 36.4722 47.54 B 0.3162 0.87 2.39 M 87.08 M
ROP Roper Industries 173.3549 47.2 B 1.3353 0.78 924.25 K 160.22 M
UAL United Airlines Holdings Inc 70.97 36.63 B 2.71 3.97 4.38 M 310.51 M
VOD Vodafone Grp Plc ADR 13.3571 36.1 B 0.0927 0.7 5.55 M 74.14 M
ACGL Arch Capital Grp Ltd 26.7647 34.92 B 0.1554 0.58 1.37 M 36.76 M
TER Teradyne Inc 23.7474 34.07 B 0.6658 2.88 3.82 M 90.66 M
ODFL Old Dominion Freight Line Inc 28.3602 33.98 B 0.2967 1.06 1.27 M 36.01 M
ERIC Ericsson ADR 4.2026 33.25 B 0.1232 3.02 4.55 M 19.14 M
NTAP Netapp Inc 28.3538 33.23 B 0.4021 1.44 3.56 M 100.91 M
ESLT Elbit Systems Ltd 93.4592 31.99 B 1.0838 1.17 22.5 K 2.1 M
STLD Steel Dynamics Inc 32.1234 31.7 B 0.6034 1.91 5.33 M 171.06 M
NTRS Northern Trust Corp 66.8675 31.29 B 0.7586 1.15 991.3 K 66.29 M
HBAN Huntington Bcshs 8.808 31.18 B 0.1266 1.46 15.77 M 138.89 M
WTW Weight Watchers International, Inc 109.3491 30.33 B 2.8748 2.7 1.3 M 142.29 M
DXCM Dexcom 16.37 29.62 B 0.2575 1.6 7.13 M 116.7 M
CTSH Cognizant Tech Sol 48.7783 28.93 B 0.4763 0.99 5.43 M 264.65 M
BIDU Baidu Inc ADR 165.17 27.87 B 0.85 0.52 1.28 M 211.5 M
FLEX Flextronics Intl Ltd 10.6488 25.78 B 0.0655 0.62 2.19 M 23.27 M
CASY Casey's General Stor 114.8914 25.42 B 0.8495 0.74 748.93 K 86.05 M
FCNCA First Citizens Bancs 348.6997 25.26 B 5.3436 1.56 19.6 K 6.83 M
INSM Insmed Inc 13.10 25.1 B 0.15 1.16 243.61 K 3.19 M
ON On Semiconductor 11.36 24.65 B 0.13 1.16 3.64 M 41.37 M
INCY Incyte Corp 107.21 24.39 B 2.45 2.34 1.29 M 138.17 M
UTHR United Therapeutic 136.73 23.94 B 7.36 5.69 588.86 K 80.51 M
TROW T Rowe Price Group 53.4914 23.13 B 0.3585 0.67 1.62 M 86.9 M
VTRS Viatris Inc 29.064 22.87 B 0.1702 0.59 5.79 M 168.25 M
PTC Ptc Inc 47.13 21.19 B 0.76 1.64 1.43 M 67.38 M
ALNY Alnylam Pharmaceuticals 41.81 20.89 B 0.57 1.38 1.48 M 62.03 M
EVRG Evergy Inc 40.4534 20.18 B 0.2269 0.56 714.1 K 28.89 M
CDW CDW Corporation 47.7534 19.6 B 0.5724 1.21 590.6 K 28.2 M
SWKS Skyworks Solutions 62.134 19.33 B 1.1012 1.8 3.3 M 204.98 M
WWD Woodward Inc 65.865 18.74 B 0.8205 1.26 373.6 K 24.61 M
MEDP Medpace Holdings Inc 37.87 18.27 B 0.41 1.09 91.38 K 3.46 M
NDSN Nordson Corp 99.0127 17.26 B 1.7828 1.83 199 K 19.7 M
HST Host Marriott Financial Trust 12.7714 17.1 B 0.1451 1.15 10.93 M 139.54 M
EXEL Exelixis Inc 18.25 16.98 B 0.42 2.36 6.64 M 121.14 M
NBIX Neurocrine Bioscienc 45.03 16.66 B 1.42 3.26 1.46 M 65.9 M
MTSI Macom Technology S 49.90 16.11 B 0.98 2 452.16 K 22.56 M
TSEM Tower Semiconductor 18.35 15.59 B 0.35 1.94 1.02 M 18.63 M
CHTR Charter Communications 276.32 15.34 B 5.39 1.99 1.23 M 340.79 M
ICLR Icon Plc 76.37 15.34 B 0.46 0.61 440.8 K 33.66 M
PNFP Pinnacle Finl Ptnrs 62.8433 15.21 B 1.718 2.81 279.43 K 17.56 M
ZBRA Zebra Technologies 81.61 15.16 B 0.67 0.83 351.5 K 28.69 M
JAZZ Jazz Pharma Plc 103.88 15.07 B 2.26 2.22 494.3 K 51.35 M
CHKP Check Point Software 83.85 14.72 B 0.49 0.59 992.54 K 83.22 M
ERIE Erie Indemnity Company 89.4974 14.28 B 0.9608 1.09 22 K 1.97 M
ARCC Ares Capital Corp 6.647 13.82 B 0.0692 1.05 2.55 M 16.97 M
FIVE Five Below Inc 43.12 13.23 B 0.94 2.23 1.12 M 48.21 M
SMMT Summit Therapeu ADR 10.27 13.06 B 0.26 2.6 15 K 154.05 K
MKSI Mks Instruments Inc 53.2251 13 B 0.4648 0.88 280.2 K 14.91 M
SEIC Sei Investments Company 43.0841 12.49 B 0.2844 0.66 754.55 K 32.51 M
TRMB Trimble Navigation 29.23 12.4 B 0.23 0.79 1.39 M 40.76 M
CSGP Costar Group Inc 18.72 12.29 B 0.295 1.6 5.36 M 100.39 M
JKHY Jack Henry & Assoc 78.5317 12.15 B 0.7699 0.99 436.9 K 34.31 M
AKAM Akamai Technologies 64.93 11.94 B 0.62 0.96 1.24 M 80.24 M
COO Cooper Companies 41.3693 11.86 B 0.4368 1.07 3.44 M 142.26 M
HALO Halozyme Therapeutic 11.88 11.76 B 0.06 0.51 1.33 M 15.82 M
ALGN Align Technology 96.24 11.7 B 2.23 2.37 1.18 M 113.56 M
VIRT Virtu Financial Cm A 9.852 11.67 B 0.2737 2.86 583.55 K 5.75 M
GLPI Gaming & Leisure 17.1236 11.64 B 0.1339 0.79 1.39 M 23.74 M
FDS FactSet Research Systems Inc 146.5565 11.56 B 1.0165 0.7 167.03 K 24.48 M
TECH Bio-Techne Cp 25.5693 11.43 B 0.4465 1.78 555.5 K 14.2 M
RGEN Repligen Cp 32.47 11.09 B 0.22 0.68 201.4 K 6.54 M
UHAL A M E R C O 34.5151 11.01 B 0.3003 0.88 315 K 10.87 M
DPZ Domino's Pizza Inc Common Stock 151.9003 11 B 2.5153 1.68 381.4 K 57.93 M
SIRI Sirius XM Holdings 35.7664 10.9 B 0.6489 1.85 2.8 M 100.15 M
BMRN Biomarin Pharmaceuticals 82.99 10.85 B 0.54 0.65 1.39 M 115.65 M
WTFC Wintrust Financial Corp 60.211 10.21 B 1.2136 2.06 614.02 K 36.97 M
PODD Insulet Corp 36.06 10.16 B 0.94 2.68 449.5 K 16.21 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 23.794 1.95 T 0.3951 1.69 4.34 M 103.18 M
BRK-A Berkshire Hathaway Inc (Class A) 241836.00 1.22 T 1836.00 0.76 306 74 M
BRK-B Berkshire Hathaway Inc (Class B) 161.34 1.22 T 1.13 0.71 3.54 M 571.72 M
LLY Eli Lilly and Company 58.5536 1.21 T 0.4664 0.8 4.62 M 270.35 M
WMT Walmart Stores 19.8921 998.9 B 0.1187 0.6 23.33 M 464.16 M
JPM JP Morgan Chase & Company 65.4437 888.27 B 0.3363 0.52 16.13 M 1.06 B
ABBV Abbvie Inc 41.5442 514.92 B 0.5124 1.25 7.61 M 316.17 M
ORCL Oracle Corporation 35.0879 361.97 B 0.4445 1.28 13.52 M 474.55 M
BAC Bank of America Corporation 17.973 341.01 B 0.2595 1.46 120.79 M 2.17 B
HSBC HSBC Holdings Plc ADR 25.7895 297.73 B 1.0905 4.42 4.7 M 121.26 M
MS Morgan Stanley 32.4553 283.95 B 0.3206 1 11.77 M 381.98 M
TMO Thermo Fisher Scientific Inc 139.8288 257.42 B 2.1521 1.56 3.76 M 525.64 M
CAT Caterpillar Inc 77.2674 255.63 B 0.6248 0.82 3.66 M 283.04 M
WFC Wells Fargo & Company 42.7767 251.98 B 0.9241 2.21 30.71 M 1.31 B
GS Goldman Sachs Group 190.4736 249.73 B 2.3297 1.24 5.26 M 1 B
BAC-PL Bank of America Corporation 681.4173 241.31 B 4.5147 0.67 5.62 K 3.83 M
BML-PL Bank of America Corporation 13.7686 241.13 B 0.3551 2.65 18.89 K 260.05 K
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.4549 236.03 B 0.035 0.79 1.46 M 6.51 M
BML-PJ Bank of America Corporation 14.081 229.21 B 0.0992 0.71 4.85 K 68.31 K
ANET Arista Networks Inc 5.8663 215.79 B 0.0694 1.2 10.91 M 64.01 M
DELL Dell Technologies Inc 13.6614 208.88 B 0.0794 0.58 1.66 M 22.67 M
DIS Walt Disney Company 93.456 201.59 B 0.6499 0.7 8.43 M 787.6 M
TD Toronto Dominion Bank 32.4461 199.88 B 0.1751 0.54 1.25 M 40.53 M
C Citigroup Inc 43.2345 197.05 B 0.4777 1.12 21.49 M 929 M
SHOP Shopify Inc 4.09 194.77 B 0.033 0.81 3.95 M 16.14 M
TTE Totalenergies Se ADR 24.676 192.81 B 0.1325 0.54 2.11 M 52.07 M
DE Deere & Company 88.4943 181.09 B 1.0617 1.21 3.04 M 268.96 M
WELL Welltower Inc 45.4321 179.74 B 0.6363 1.42 2.46 M 111.8 M
NVO Novo Nordisk A/S ADR 30.9687 177.74 B 0.7378 2.44 6.97 M 215.7 M
SAN Banco Santander ADR 3.3637 169.27 B 0.1842 5.79 9.45 M 31.8 M
BUD Anheuser-Busch Inbev S.A. ADR 88.4747 165.33 B 0.6717 0.77 2.5 M 221.19 M
COP ConocoPhillips 37.5869 163.71 B 0.7683 2.09 7.17 M 269.43 M
SCHW The Charles Schwab Corp 34.7247 158.22 B 0.2388 0.69 7.89 M 274.14 M
ACN Accenture Plc 101.0257 153.89 B 0.5887 0.59 1.97 M 199.38 M
BX Blackstone Inc 17.5018 148.61 B 0.0989 0.57 3.84 M 67.16 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.5063 146.21 B 0.1032 1.91 1.41 M 7.78 M
T American Telephone and Telegraph Inc. 17.9226 145.71 B 0.3279 1.86 23.57 M 422.43 M
SCCO Southern Copper Corp 22.8221 142.73 B 0.2138 0.95 1.17 M 26.69 M
CB Chubb Ltd 109.4818 139.47 B 1.153 1.06 2.32 M 253.79 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 3.9499 137.77 B 0.1844 4.9 3.82 M 15.08 M
ETN Eaton Corp 54.9237 132.76 B 0.3531 0.65 2.76 M 151.77 M
MDT Medtronic Inc 56.036 130.22 B 0.3419 0.61 6.5 M 364.5 M
HDB Hdfc Bank Ltd ADR 13.519 129.32 B 0.3223 2.44 3.81 M 51.5 M
BMY Bristol-Myers Squibb Company 40.1135 127.02 B 0.3437 0.86 5.92 M 237.65 M
MO Altria Group 37.0197 126.62 B 0.4433 1.21 6.75 M 249.85 M
SYK Stryker Corp 101.4071 124.06 B 0.5224 0.52 1.24 M 125.42 M
IBN Icici Bank Ltd ADR 6.7571 121.68 B 0.1463 2.21 7.95 M 53.71 M
COF Capital One Financial Corp 74.7809 121.43 B 0.962 1.3 3.41 M 254.82 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 3.0133 119.41 B 0.0895 3.06 39.41 M 118.76 M
BMO Bank of Montreal 46.4933 118.95 B 1.2406 2.74 812.8 K 37.79 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 5.5454 112.28 B 0.1376 2.54 25.86 M 143.42 M
CVS CVS Corp 58.9771 107.28 B 1.062 1.83 9.8 M 578.02 M
CM Canadian Imperial Bank of Commerce 23.6375 104.58 B 0.1348 0.57 2.79 M 65.89 M
HCA Hca Holdings Inc 66.0861 103.4 B 0.5755 0.88 2.85 M 188.56 M
ICE Intercontinental Exchange 51.9042 96.27 B 0.6825 1.33 3.81 M 197.71 M
WM Waste Management 59.0144 93.95 B 0.433 0.74 2.26 M 133.22 M
USB U.S. Bancorp 35.6477 92.63 B 0.26 0.73 9.26 M 330.07 M
BN Brookfield Corporation 10.3795 92.37 B 0.1072 1.04 2.34 M 24.26 M
GLW Corning Inc 18.8263 91.42 B 0.2825 1.52 5.31 M 100.02 M
ING ING Groep N.V. ADR 8.6865 90.4 B 0.3818 4.6 9.47 M 82.23 M
KKR KKR & Co. LP 13.7389 89.11 B 0.1731 1.28 8.54 M 117.31 M
TT Trane Technologies Plc 50.6538 87.94 B 0.6806 1.36 2.11 M 106.79 M
MSI Motorola Solutions 71.3794 85.07 B 1.1286 1.61 1.26 M 89.83 M
HLT Hilton Inc 51.9579 83.78 B 0.4345 0.84 5.45 M 283.16 M
PWR Quanta Services 33.4352 81.5 B 0.2166 0.65 1.52 M 50.9 M
TRV The Travelers Companies Inc 95.1065 80.98 B 0.7815 0.83 1.79 M 169.84 M
E Eni S.P.A. ADR 16.9676 78.96 B 0.3855 2.32 1.05 M 17.87 M
CI Cigna Corp 124.7553 77.58 B 2.3179 1.89 1.12 M 139.95 M
USB-PH U.S. Bancorp 16.4102 77.52 B 0.1694 1.04 48.07 K 788.85 K
CL Colgate-Palmolive Company 51.934 76.76 B 0.3194 0.62 4.54 M 235.82 M
RSG Republic Services 47.8422 75.2 B 0.3777 0.8 1.27 M 60.7 M
BCS Barclays Plc ADR 8.5823 74.23 B 0.4592 5.65 9.95 M 85.38 M
RACE Ferrari N.V. 51.5056 72.92 B 0.4136 0.81 409.9 K 21.11 M
AJG Arthur J. Gallagher & Company 43.2083 72.21 B 0.4336 1.01 2.22 M 96.03 M
MFC Manulife Financial Corp 11.2758 71.43 B 0.1536 1.38 1.7 M 19.21 M
AON AON Plc 104.0091 71.03 B 0.7717 0.75 835.1 K 86.86 M
ASX Ase Industrial Holding Co. Ltd ADR 3.475 69.83 B 0.071 2.09 445.8 K 1.55 M
TDG Transdigm Group Inc 170.4946 66.95 B 2.318 1.38 415 K 70.76 M
URI United Rentals 103.7944 65.36 B 1.8014 1.77 1.52 M 158.28 M
ET Energy Transfer LP 7.6393 65.15 B 0.226 3.05 6.33 M 48.34 M
DB Deutsche Bank Ag 14.0885 64.6 B 1.2556 9.78 22.51 M 317.19 M
TRP Tc Energy Corp 25.6706 64.51 B 0.1962 0.77 570 K 14.63 M
CRH CRH Plc ADR 26.8389 63.07 B 0.7462 2.86 1.36 M 36.57 M
ALL Allstate Corp 57.7564 63.05 B 0.4803 0.84 2.29 M 132.01 M
PSA Public Storage 146.3278 63.05 B 1.5402 1.06 1.08 M 158.74 M
WPM Wheaton Precious Metals 16.8292 61.91 B 0.1592 0.96 4.53 M 76.32 M
NWG Natwest Group Plc ADR 3.2517 61.54 B 0.2228 7.36 2.73 M 8.88 M
TFC Truist Financial Corp 31.1676 59.18 B 0.3184 1.03 4.21 M 131.34 M
EW Edwards Lifesciences Corp 27.74 58.73 B 0.2433 0.88 8.65 M 239.94 M
DAL Delta Air Lines Inc 44.308 57.37 B 1.4432 3.37 9.14 M 405.09 M
TRGP Targa Resources 36.2809 56.74 B 0.1894 0.52 1.2 M 43.53 M
NUE Nucor Corp 53.3171 55.58 B 0.3903 0.74 2.84 M 151.67 M
AME Amtek Inc 46.5737 52.44 B 0.8841 1.94 4.35 M 202.5 M
XYZ Block, Inc 13.27 51.67 B 0.07 0.53 3.09 M 41.06 M
VMRK Vivmark Residential 43.2925 50.69 B 0.4904 1.15 4.4 M 190.48 M
INFY Infosys Ltd ADR 5.5024 50.63 B 0.0494 0.91 5.98 M 32.89 M
F Ford Motor Company 7.6782 49.68 B 0.0733 0.96 23.92 M 183.69 M
CVE Cenovus Energy Inc 12.9571 49.61 B 0.1072 0.83 1.68 M 21.73 M
VALE Vale S.A. ADR 4.3645 49.32 B 0.0744 1.73 34.44 M 150.32 M
A Agilent Technologies 41.6366 49.28 B 0.2879 0.7 1.14 M 47.33 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MARI Marimaca Copper Corp 3.75 0.25 7.14 3.28 K 12.3 K
CFW Calfrac Well Services Ltd 199.50 10.00 5.28 52.02 K 10.38 M
XTD Tdb Split Corp. Class A Shares 5.0234 0.248 5.19 4.2 K 21.1 K
LNR Linamar Corp 52.7475 2.2789 4.52 480.04 K 25.32 M
TCL-B Transcontinental Inc 11.6304 0.4736 4.24 400 4.65 K
TOT Total Energy Services Inc 11.3624 0.4525 4.15 50.09 K 569.09 K
DLCG Dominion Lending Centres Inc 3.2622 0.1255 4 10.1 K 32.95 K
EFN Element Fleet Management Corp 9.7943 0.3758 3.99 1.78 M 17.45 M
ACX Act Energy Technologies Ltd 3.71 0.14 3.92 171.55 K 636.45 K
DXT Dexterra Group Inc 6.0158 0.2216 3.82 124.58 K 749.45 K
TCL-A Transcontinental Inc 11.7207 0.4256 3.77 348.75 K 4.09 M
WRG Western Energy Services Corp 333.60 12.00 3.73 3.33 K 1.11 M
DII-B Dorel Industries Inc 14.0901 0.478 3.51 45.08 K 635.13 K
MAL Magellan Aero 15.3009 0.5164 3.49 31.47 K 481.5 K
ELD Eldorado Gold 20.013 0.6456 3.33 3.54 M 70.91 M
PPTA Perpetua Resources Corp 9.60 0.30 3.23 6.79 K 65.18 K
RCI-A Rogers Communications Inc 38.6081 1.1666 3.12 640 24.71 K
QBR-B Quebecor Inc 14.2402 0.4214 3.05 977.6 K 13.92 M
IPO Inplay Oil Corp 9.3357 0.268 2.96 2.53 K 23.65 K
CG Centerra Gold Inc 3.3752 0.095 2.9 1.33 M 4.48 M
BMO Bank of Montreal 60.1288 1.6198 2.77 2.39 M 143.83 M
SVM Silvercorp Metals Inc 3.5285 0.0931 2.71 945 K 3.33 M
POU Paramount Resources Ltd 7.1436 0.1764 2.53 325.19 K 2.32 M
BIR Birchcliff Energy Ltd 6.7165 0.1536 2.34 1.84 M 12.38 M
NA National Bank of Canada 36.5657 0.8338 2.33 1.89 M 69.07 M
QBR-A Quebecor Inc 14.2933 0.3246 2.32 4.36 K 62.25 K
BDI Black Diamond Group Ltd 3.1384 0.0711 2.32 164.21 K 515.36 K
MPCT-UN Dream Impact Trust 19.6715 0.4387 2.28 17.75 K 349.17 K
HPS-A Hammond Power Solutions Inc 4.576 0.0934 2.08 100 457.6
IMO Imperial Oil 36.6369 0.7375 2.05 723.64 K 26.51 M
CCO Cameco Corp 12.3361 0.2428 2.01 1.31 M 16.22 M
TCW Trican Well 3.6367 0.0701 1.97 2.17 M 7.9 M
MG Magna International Inc 39.9548 0.7354 1.88 862.61 K 34.47 M
OGC Oceanagold Corp 10.9926 0.1988 1.84 516.13 K 5.67 M
CJ Cardinal Energy Ltd 5.3826 0.0964 1.82 337 K 1.81 M
FIH-U Fairfax India Holdings Corporation 11.91 0.21 1.79 29.9 K 356.11 K
BRF-PB Brookfield Renewable Power Preferred Equity Inc Pref B 7.6105 0.1334 1.78 6.6 K 50.23 K
BHC Bausch Health Companies Inc 20.73 0.36 1.77 1.07 M 22.24 M
VCM Vecima Networks Inc 8.0063 0.135 1.72 6.6 K 52.84 K
LB-PH Laurentian Bank of Canada Pref H 11.3599 0.1913 1.71 4.5 K 51.18 K
NOA North American Construction Group Ltd 4.1847 0.07 1.7 277.1 K 1.16 M
SIS Savaria Corp 8.2837 0.1373 1.69 37.9 K 313.95 K
DIR-UN Dream Industrial Real Estate Investment Trust 4.5528 0.0743 1.66 270.93 K 1.23 M
SII Sprott Inc 18.1676 0.2918 1.63 12.6 K 228.91 K
CGX Cineplex Inc 42.5362 0.6471 1.54 203.39 K 8.65 M
LB Laurentian Bank 32.4548 0.4834 1.51 176.46 K 5.73 M
MFC Manulife Fin 15.163 0.2203 1.47 4.73 M 71.67 M
TRP-PA TC Energy Corp Pref Series 1 9.4955 0.1327 1.42 11.82 K 112.28 K
KEY Keyera Corp 18.9469 0.2622 1.4 359.95 K 6.82 M
EXE Extendicare Inc 5.5485 0.0744 1.36 151.4 K 840.04 K
ESP Brompton Energy Split Corp. Class A Shares 7.8327 0.1045 1.35 8.9 K 69.7 K
BNE Bonterra Energy Corp 22.7367 0.2991 1.33 90.28 K 2.05 M
WFC Wall Financial 8.7828 0.114 1.32 2.2 K 19.32 K
BRF-PF Brookfield Renewable Power Preferred Equity Inc Pref F 10.9375 0.1402 1.3 5.35 K 58.52 K
OBE Obsidian Energy Ltd 17.01 0.21 1.25 1.29 M 21.87 M
CLS Celestica Inc Sv 16.26 0.20 1.25 173 K 2.81 M
PEY Peyto Exploration and Dvlpmnt Corp 8.2801 0.1011 1.24 1.14 M 9.43 M
INC-UN Income Financial Trust 5.977 0.0727 1.23 2 K 11.97 K
GIL Gildan Activewear Inc 30.1989 0.3663 1.23 392.3 K 11.85 M
BPF-UN Boston Pizza Royalties Income Fund 10.9314 0.1319 1.22 50.6 K 553.11 K
MRE Martinrea International Inc 6.6586 0.0766 1.16 350.48 K 2.33 M
MTL Mullen Group Ltd 12.3465 0.1414 1.16 296.1 K 3.66 M
ORIO ORIO 12.9306 0.1469 1.15 400 5.17 K
TRP-PH TC Energy Corp Pref Series 4 6.5063 0.0735 1.14 5.7 K 37.09 K
MRC Morguard Corp 168.2529 1.893 1.14 1.6 K 268.87 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 6.4679 0.0719 1.12 4.29 K 27.71 K
BBD-B Bombardier Inc Series B 47.25 0.50 1.07 74.75 K 3.53 M
PSI Pason Systems Inc 11.8505 0.1254 1.07 154.48 K 1.83 M
CIGI Colliers International Group Inc 46.5762 0.4903 1.06 44.13 K 2.06 M
BN Brookfield Corporation 13.7219 0.1444 1.06 1.73 M 23.74 M
PPL Pembina Pipeline Corp 20.245 0.209 1.04 806.37 K 16.33 M
ACQ Autocanada Inc 18.664 0.1917 1.04 61.41 K 1.15 M
POW Power Corp of Canada Sv 17.7439 0.1777 1.01 822.81 K 14.6 M
D-UN Dream Office Real Estate Investment Trust 28.6913 0.2833 1 943.89 K 27.08 M
PZA Pizza Pizza Royalty Corp 8.7053 0.0849 0.98 52 K 452.68 K
CPX-PC Capital Powr Cum Rat Rest 3 Pref 9.426 0.0917 0.98 12.2 K 114.98 K
SYZ Sylogist Ltd 8.0284 0.0776 0.98 7.9 K 63.42 K
WPM Wheaton Precious Metals Corp 22.2373 0.2112 0.96 1.54 M 34.18 M
CPX-PE Capital Power Corporation Pref E 9.0438 0.0858 0.96 11.38 K 102.95 K
AD-UN Alaris Equity Partners Income Trust 10.7274 0.1016 0.96 127.58 K 1.37 M
TC Tucows Inc 44.93 0.42 0.94 400 17.97 K
ENB-PD Enbridge D Cum Redeemable Prf 8.553 0.0795 0.94 15.73 K 134.58 K
BN-PK Brookfield Asset Management Inc Pref K 6.083 0.0561 0.93 9.57 K 58.23 K
WFG West Fraser Timber CO Ltd 43.3631 0.3968 0.92 209.5 K 9.08 M
CVE Cenovus Energy Inc 17.1924 0.1565 0.92 1.36 M 23.4 M
TVK Terravest Capital Inc 6.6827 0.0604 0.91 2.6 K 17.38 K
EMA-PE Emera Inc Pref E 12.4644 0.112 0.91 2.2 K 27.42 K
TRP TC Energy Corp 32.234 0.2889 0.9 1.38 M 44.57 M
OR Osisko Gold Royalties Ltd 11.7604 0.1053 0.9 376.06 K 4.42 M
DRT Dirtt Environmental Solutions Ltd 5.0264 0.044 0.88 11.95 K 60.06 K
PBH Premium Brands Holdings Corp 50.8489 0.4451 0.88 99.64 K 5.07 M
BRF-PE Brookfield Renewable Power Preferred Equity Inc Pref E 11.0332 0.0955 0.87 3.9 K 43.03 K
NWC The North West Company Inc 17.1812 0.148 0.87 171.79 K 2.95 M
APR-UN Automotive Properties Real Estate Investment Trust 5.4783 0.0469 0.86 9.59 K 52.54 K
KMP-UN Killam Apartment Real Estate Investment Trust 8.1684 0.0688 0.85 75.73 K 618.58 K
TRI-PB Thomson Reuters Corp Sr B Prf 7.3125 0.0599 0.83 2.2 K 16.09 K
GDL Goodfellow Inc 4.5977 0.0353 0.77 3.3 K 15.17 K
CAE Cae Inc 18.5772 0.1425 0.77 1.14 M 21.25 M
ALA AltaGas Ltd 20.2189 0.1547 0.77 265.93 K 5.38 M
H Hydro One Ltd 16.3667 0.1215 0.75 635.7 K 10.4 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 11.41 86.16 B 0.185 1.65 29.49 K 336.48 K
MBGAF Mercedes-Benz Group AG 52.122 43.99 B 0.2928 0.56 27.1 K 1.41 M
LUGDF Lundin Gold Inc 3.9365 16.83 B 0.0389 1 2.7 K 10.63 K
LNWO Light & Wonder, Inc. 15.50 6.05 B 0.50 3.33 785.5 K 12.18 M
HOS Hornbeck Offshore Services, Inc 11.71 1.74 B 0.17 1.47 1.43 M 16.73 M
GAMI GAMCO Investors Inc 27.0157 536.94 M 0.2735 1.02 102.5 K 2.77 M
NTPIF Nam Tai Property Inc. 7.45 268.43 M 0.30 4.2 40.16 K 299.21 K
ELCO Elcom International Inc 4.80 16.57 M 0.05 1.05 700 3.36 K
ORBT Orbit International Corporation 3.8125 8.33 M 0.0965 2.6 11.01 K 41.98 K
AJYG AJ1G Inc 2270.3999 6.47 M 2270.3398 3783900 1 2.27 K
ECEZ Ecosciences Inc 82.00 2.51 M 17.05 26.25 93 7.63 K
GTCH GBT Technologies Inc 5550.00 2.44 M 150.00 2.78 11 61.05 K
TGHI Touchpoint Group Holdings Inc 45.00 344.25 K 0.90 2.04 373 16.79 K
ZVOI Zovio Inc 10.56 137.92 K 0.11 1.05 147.49 K 1.56 M
PQEFF Petroteq Energy Inc 4.65 8.92 K 0.195 4.38 323.09 K 1.5 M
CGIP Celadon Group Inc 8.354 5.66 K 0.3481 4.35 381.55 K 3.19 M
STTO SITO Mobile Ltd. 3.51 5.13 K 0.03 0.86 84.36 K 296.12 K
SNLP Syntrol Corp 19.50 4.45 K 1.50 8.33 257 5.01 K
EMWPF Eros Media World Plc 277.00 1.9 K 5.00 1.84 7.03 K 1.95 M
SIMPQ Simply Inc 121.875 1.55 K 6.125 5.29 4 487.5
GTEH GenTech Holdings Inc 41958.043 1.22 K 24475.5254 140 5 209.79 K
MDLM Medley Management Inc 69.262 612 0.3626 0.53 2.37 K 164.43 K
YVRLF Liquid Media Group Ltd. 33.00 482 1.20 3.77 252 8.32 K
EWLL eWellness Healthcare Corporation 5.25 1.00 23.53 84.03 K 441.16 K
CLABF Core One Labs Inc 45.7919 0.864 1.92 20 915.84
FIORF Fiore Cannabis Ltd 4.9404 0.0604 1.24 101.94 K 503.61 K
HMNY Helios and Matheson Analytics Inc 1050.00 12.50 1.2 630 661.5 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SKRR SKRR Exploration Inc 10.00 1.50 17.65 72 720
VVTM VVT Med Inc. 32.7103 4.6729 16.67 80 2.62 K
INTR Intrepid Metals Corp. 10.00 1.00 11.11 290 2.9 K
OPW Opawica Explorations Inc 7.50 0.50 7.14 468 3.51 K
RAGE Renegade Gold Inc. 37.80 2.40 6.78 100 3.78 K
RTM RT Minerals Corp 8.50 0.50 6.25 850 7.22 K
GBU Gabriel Resources Ltd 4.20 0.20 5 112.16 K 471.07 K
KCC Kincora Copper Limited 13.50 0.60 4.65 4.2 K 56.7 K
OGW Ongwe Minerals Inc. 3.68 0.16 4.55 581 2.14 K
GST Gold Strategy Inc. 6.00 0.25 4.35 120 720
SKYG Sky Gold Corp 3.75 0.15 4.17 1.65 K 6.18 K
GRZ Gold Reserve Inc 4.0912 0.1381 3.49 11.46 K 46.89 K
IDL Imaging Dynamics Company Ltd 3.30 0.10 3.12 101 333.3
RX BioSyent Inc 7.4007 0.1687 2.33 14.5 K 107.31 K
NCP Nickel Creek Platinum Corp. 45.00 1.00 2.27 2.02 K 91.12 K
OBUL One Bullion Limited 7.7273 0.1226 1.61 408 3.15 K
BBB Brixton Metals Corporation 3.50 0.05 1.45 6.71 K 23.48 K
© 2026 - CastFwd Corp.