Gainer Valuations for 8 December 2016 from 00:00:00 until 23:59:59

Gainer Valuations for 8 December 2016 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNG Cheniere Energy 40.7593 56.76 B 0.669 1.67 2.15 M 87.7 M
CBOE CBOE Global Markets Inc 66.5914 36.86 B 0.3892 0.59 743.3 K 49.5 M
EQX Equinox Gold Corp 6.9435 13.45 B 0.1723 2.54 456 3.17 K
GSAT Globalstar 12.75 10.92 B 0.15 1.19 192.53 K 2.45 M
SIM Grupo Simec S.A. DE C.V. ADR 13.5766 3.99 B 0.252 1.89 28.27 K 383.74 K
SEB Seaboard Corporation 4349.4517 3.38 B 78.4321 1.84 700 3.04 M
NHC National Healthcare Corp 56.0139 3.27 B 2.3722 4.42 78 K 4.37 M
PRK Park National Corp 83.5271 3.2 B 1.478 1.8 60.9 K 5.09 M
NOG Northern Oil and Gas 26.3081 2.43 B 4.0474 18.18 188.42 K 4.96 M
CET Central Securities Corp 13.6684 1.63 B 0.107 0.79 32.3 K 441.49 K
OGCP Empire State Realty Op LP Se 16.8077 1.47 B 0.1907 1.15 1.3 K 21.85 K
ESBA Empire State Realty Op LP 16.9473 1.46 B 0.1323 0.79 4.2 K 71.18 K
TMP Tompkinstrustco 68.876 1.43 B 0.882 1.3 68.8 K 4.74 M
FISK Empire State Realty Op LP Se 16.7551 1.41 B 0.428 2.62 1.5 K 25.13 K
BHB Bar Harbor Bankshares 22.6153 687.57 M 1.2238 5.72 34.2 K 773.44 K
GORO Gold Resource Corp 4.0689 532.43 M 0.1051 2.65 590.02 K 2.4 M
RLGT Radiant Logistics 3.85 417.65 M 0.08 2.12 104.13 K 400.89 K
CMCL Caledonia Mining Cp 3.6684 411.84 M 0.035 0.96 1.62 K 5.94 K
REI Ring Energy Inc 11.69 289.2 M 0.36 3.18 835.7 K 9.77 M
FRD Friedman Industries Inc 5.6334 259.66 M 0.2433 4.51 25.6 K 144.22 K
LCTX Lineage Cell Therapeutics Inc 3.1491 257.97 M 0.1672 5.61 484.13 K 1.52 M
BKTI Bk Technologies Inc 21.0246 252.32 M 1.0306 5.15 1.02 K 21.53 K
PED Pedevco Corp 21.60 197.79 M 1.20 5.88 8.88 K 191.76 K
LODE Comstock Mining Inc 67.50 148.31 M 4.975 7.96 5.5 K 371.05 K
USBC USBC, Inc. 38.80 143.62 M 4.80 14.12 5 194
PLG Platinum Group Metals Ltd 18.40 140.67 M 0.10 0.55 65.07 K 1.2 M
SIF Sifco Industries 9.10 125.71 M 0.45 5.2 700 6.37 K
OPHC Optimumbank Hlds 3.69 111.53 M 0.18 5.13 504 1.86 K
FURY Fury Gold Mines Ltd 3.0815 97.35 M 0.0445 1.47 37.53 K 115.65 K
IOR Income Opportunity Realty Trust 7.45 75.31 M 0.1393 1.91 2.79 K 20.82 K
WYY Widepoint Corp 8.275 62.89 M 0.575 7.47 39.92 K 330.34 K
CVU CPI Aerostructures 7.95 61.21 M 0.35 4.61 101.05 K 803.37 K
COE 51Talk Online Education Group 63.48 60.49 M 2.48 4.07 2.05 K 130.26 K
DIT Amcon Distributing Company 81.4947 58.53 M 0.42 0.52 500 40.75 K
APT Alpha Pro Tech 3.55 55.32 M 0.05 1.43 37.31 K 132.44 K
DXR Daxor Corp 8.6412 49.33 M 0.0873 1.02 787 6.8 K
FSP Franklin Street Properties 8.0152 44.87 M 0.056 0.7 625.6 K 5.01 M
PAAI Paradium AI, Inc. 19.80 42.54 M 2.64 15.38 982 19.44 K
XTNT Xtant Medical Holdings Inc 7.9704 40.6 M 1.4904 23 190.25 K 1.52 M
AGIG AGIG 22.50 37.98 M 1.25 5.88 9.66 K 217.46 K
MI Nft Limited Class A Ordinary Share 355.00 25.63 M 17.50 5.19 152 53.96 K
CPHI China Pharma Holdings 19.00 24.52 M 0.60 3.26 774 14.71 K
BESS Bimergen Energy Corporation 32.20 21.51 M 1.40 4.55 4 128.8
MXC Mexco Energy Corp 4.4094 21.32 M 0.2229 5.32 16.7 K 73.64 K
UAVS Ageagle Aerial Systems Inc 7500.00 20.01 M 250.00 3.45 3 22.5 K
INLX Intellinetics Inc 40.00 17.17 M 1.00 2.56 100 4 K
AIRI Air Industries Group Inc 30.10 13.6 M 3.00 11.07 6.78 K 204.08 K
ACCS Access Newswire Inc 8.7748 13.03 M 0.585 7.14 80.61 K 707.29 K
AWX Avalon Holdings Corp 3.15 9.94 M 0.29 10.14 48 K 151.2 K
INUV Inuvo Inc 14.00 6.76 M 0.10 0.72 5.9 K 82.6 K
DSS Document Security Systems 384.2991 4.62 M 15.5796 4.23 13 5 K
OGEN Oragenics Inc 11160.00 1.58 M 900.00 8.77 2 22.32 K
ENSV Enservco Corpporation 7.65 29.09 K 0.15 2 19.86 K 151.96 K
PCG-P-H Pacific Gas & Electric Company. 4.50% 1st Preferred Stock 23.2003 0.401 1.76 1.13 K 26.17 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 50.84 633.83 B 1.07 2.15 780.06 K 39.66 M
CL Crude Oil 50.84 1.07 2.15 780.06 K 39.66 M
HE Lean Hogs 55.67 0.97 1.77 9.11 K 506.99 K
BZ Brent Crude 53.89 0.89 1.68 334.18 K 18.01 M
DC Class III Milk 17.07 0.14 0.83 144 2.46 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 9421.0801 1.11 B 49.4697 0.53 58.11 M 547.43 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 25.8179 4.98 T 0.251 0.98 108.27 M 2.8 B
GOOG Alphabet Inc Class C 38.5049 3.49 T 0.2594 0.68 29.76 M 1.15 B
META Meta Platforms Inc 117.9841 1.56 T 0.9525 0.81 22.44 M 2.65 B
AVGO Broadcom Inc. 13.3326 1.4 T 0.1687 1.28 38.36 M 511.45 M
MU Micron Technology 20.1494 780.68 B 0.2145 1.08 36.26 M 730.56 M
AMD Advanced Micro Devices 10.34 736.46 B 0.78 8.16 104.61 M 1.08 B
COST Costco Wholesale 133.9429 466.86 B 3.1788 2.43 5.5 M 737.26 M
INTC Intel Corp 29.1472 299.13 B 0.1633 0.56 19.97 M 581.97 M
AZN Astrazeneca Plc ADR 39.9897 289.14 B 0.6394 1.62 3.61 M 144.22 M
AMAT Applied Materials 29.5624 264.04 B 0.1807 0.62 10.13 M 299.51 M
PANW Palo Alto Networks Inc 21.7733 256.86 B 0.2117 0.98 7.53 M 163.89 M
LRCX Lam Research Corp 9.3954 250.84 B 0.0526 0.56 12.61 M 118.5 M
LIN Linde Plc 105.5467 236.54 B 0.6009 0.57 1.27 M 133.76 M
SHOP Shopify Inc 4.263 191.58 B 0.191 4.69 11.15 M 47.55 M
ADI Analog Devices 62.1137 176.17 B 0.7903 1.29 2.15 M 133.77 M
VRTX Vertex Pharmaceutic 77.22 138.71 B 1.90 2.52 1.77 M 136.94 M
IBKR Interactive Brokers 9.7607 129.18 B 0.1718 1.79 2.28 M 22.28 M
ADP Automatic Data Processing, Inc. 80.4541 119.75 B 0.508 0.64 2.08 M 166.99 M
BKNG Booking Holdings Inc 60.8108 119.49 B 0.8493 1.42 12.65 M 769.1 M
CME CME Group Inc 84.4787 109.49 B 0.9947 1.19 2.8 M 236.52 M
EQIX Equinix Inc 289.9237 100.25 B 6.2427 2.2 647.7 K 187.78 M
REGN Regeneron Pharmaceuticals 366.6728 93.55 B 7.092 1.97 973 K 356.77 M
INTU Intuit Inc 110.0682 91.26 B 0.9915 0.91 999.58 K 110.02 M
CDNS Cadence Design Systems, Inc. 26.18 87.78 B 0.22 0.85 1.45 M 38.04 M
SNPS Synopsys Inc 59.31 86.32 B 0.39 0.66 929.53 K 55.13 M
NTES Netease Inc ADR 38.0538 82.89 B 0.3464 0.92 4.64 M 176.7 M
MPWR Monolithic Power Sys 74.7704 58.06 B 1.3509 1.84 194.5 K 14.54 M
ADSK Autodesk Inc 81.74 54.7 B 1.40 1.74 4 M 327.23 M
MSTR Strategy 20.098 54.57 B 0.253 1.27 1.09 M 21.93 M
PCAR Paccar Inc 31.9082 53.69 B 0.2062 0.65 4.64 M 148.02 M
EBAY Ebay Inc 26.0951 53.54 B 0.4524 1.76 12.26 M 320.01 M
IDXX Idexx Laboratories 118.79 53.26 B 0.77 0.65 401.02 K 47.64 M
FANG Diamondback Energy 82.45 49.96 B 1.4375 1.77 778.9 K 64.22 M
LITE Lumentum Hld 43.50 48.84 B 3.90 9.85 2.13 M 92.8 M
FITB Fifth Third Bancorp 19.2784 47.93 B 0.3073 1.62 8.13 M 156.76 M
EXC Exelon Corp 17.6561 47.21 B 0.3459 2 8.98 M 158.5 M
NTRA Natera Inc 11.60 45.05 B 0.11 0.96 278.46 K 3.23 M
FER Ferrovial Se 14.3598 42.19 B 0.2816 2 5.4 K 77.54 K
TTWO Take-Two Interactive Software 49.66 40.18 B 0.64 1.31 909.88 K 45.18 M
TEAM Atlassian 26.53 38.9 B 0.45 1.73 439.43 K 11.66 M
COHR Coherent Inc 31.05 37.98 B 0.85 2.81 469.9 K 14.59 M
BIIB Biogen Inc 289.54 36.71 B 4.24 1.49 4.77 M 1.38 B
NBIS Nebius Group N.V. 19.95 35.2 B 0.27 1.37 1.33 M 26.59 M
ACGL Arch Capital Grp Ltd 27.3383 34.92 B 0.4342 1.61 1.73 M 47.18 M
TER Teradyne Inc 24.9647 34.07 B 0.6943 2.86 6.74 M 168.2 M
ILMN Illumina Inc 120.1167 32.23 B 1.4202 1.2 1.13 M 135.86 M
ESLT Elbit Systems Ltd 93.6759 31.99 B 0.7406 0.8 30.9 K 2.89 M
MCHP Microchip Technology 27.4344 31.68 B 0.2904 1.07 3.64 M 99.95 M
NTRS Northern Trust Corp 69.4917 31.29 B 0.356 0.51 1.84 M 128 M
HBAN Huntington Bcshs 8.9679 31.18 B 0.1665 1.89 23.82 M 213.66 M
RYAAY Ryanair Hlds Plc ADR 31.7952 30.71 B 0.6417 2.06 1.19 M 37.97 M
DXCM Dexcom 16.1525 29.62 B 0.3925 2.49 3.13 M 50.53 M
TCOM Trip.com Group Ltd ADR 42.9612 27.94 B 0.3184 0.75 3.3 M 141.71 M
VRSN Verisign Inc 80.6043 27.69 B 1.4321 1.81 520.14 K 41.93 M
FLEX Flextronics Intl Ltd 10.7942 25.78 B 0.0945 0.88 1.97 M 21.22 M
FCNCA First Citizens Bancs 349.9194 25.26 B 2.0522 0.59 57.1 K 19.98 M
INSM Insmed Inc 12.74 25.1 B 0.26 2.08 308.68 K 3.93 M
ON On Semiconductor 11.91 24.65 B 0.09 0.76 6.95 M 82.82 M
INCY Incyte Corp 102.88 24.39 B 0.92 0.9 1.15 M 118.01 M
EXPD Expeditors Intl 50.4674 23.84 B 0.9583 1.94 2.02 M 101.9 M
TROW T Rowe Price Group 55.263 23.13 B 0.8858 1.63 2.27 M 125.36 M
VTRS Viatris Inc 29.2261 22.87 B 1.2643 4.52 9.1 M 266.01 M
VNOM Viper Energy LP 9.0702 21.21 B 0.1927 2.17 173.32 K 1.57 M
PTC Ptc Inc 48.31 21.19 B 0.42 0.88 1.33 M 64.15 M
ALNY Alnylam Pharmaceuticals 40.81 20.89 B 0.53 1.32 1.59 M 64.97 M
JBHT J B Hunt Transport 92.4552 20.28 B 0.6612 0.72 1.05 M 97.15 M
CDW CDW Corporation 49.5512 19.6 B 0.9302 1.91 790.8 K 39.19 M
ENTG Entegris Inc 17.5694 19.56 B 0.383 2.23 763.29 K 13.41 M
SWKS Skyworks Solutions 64.8667 19.33 B 1.7783 2.82 2.72 M 176.23 M
FFIV F5 Networks Inc 142.83 17.66 B 1.67 1.18 569.63 K 81.36 M
EWBC East West Bancorp 41.0061 17.65 B 0.681 1.69 1.02 M 41.77 M
EXEL Exelixis Inc 16.91 16.98 B 0.30 1.81 4.58 M 77.4 M
ASND Ascendis Pharma ADR 20.62 16.9 B 0.11 0.54 20.77 K 428.24 K
MTSI Macom Technology S 53.22 16.11 B 0.36 0.68 829 K 44.12 M
HTHT Huazhu Group Ltd ADR 11.3661 16.1 B 0.0612 0.54 537.58 K 6.11 M
NTNX Nutanix Inc 27.55 15.92 B 0.45 1.66 842.1 K 23.2 M
LAMR Lamar Advertis A 43.1776 15.84 B 0.3453 0.81 360.8 K 15.58 M
TSEM Tower Semiconductor 19.03 15.59 B 0.44 2.37 1.27 M 24.19 M
ICLR Icon Plc 76.49 15.34 B 0.46 0.61 424.71 K 32.49 M
PNFP Pinnacle Finl Ptnrs 64.2901 15.21 B 1.5372 2.45 210.3 K 13.52 M
ZBRA Zebra Technologies 83.39 15.16 B 0.47 0.57 299.61 K 24.98 M
JAZZ Jazz Pharma Plc 101.80 15.07 B 1.20 1.19 718.7 K 73.16 M
LSCC Lattice Semicond 7.01 14.94 B 0.12 1.74 1.09 M 7.65 M
CHRW C.H. Robinson Ww 62.1022 14.53 B 0.6012 0.98 1.27 M 79.17 M
ERIE Erie Indemnity Company 93.2268 14.28 B 1.6692 1.82 36.6 K 3.41 M
NWSA News Cp Cl A 10.6812 14.19 B 0.0806 0.76 1.96 M 20.91 M
CG The Carlyle Group 10.764 14.15 B 0.3075 2.94 2.32 M 25 M
REG Regency Centers Corp 46.8036 13.99 B 0.2909 0.63 1.13 M 52.94 M
ARCC Ares Capital Corp 6.6756 13.82 B 0.0938 1.43 2.87 M 19.14 M
MKSI Mks Instruments Inc 55.5029 13 B 0.8367 1.53 254.1 K 14.1 M
LULU Lululemon Athletica 68.84 12.83 B 9.00 15.04 16.48 M 1.13 B
SEIC Sei Investments Company 44.9237 12.49 B 0.7643 1.73 968.18 K 43.49 M
CSGP Costar Group Inc 19.111 12.29 B 0.243 1.29 3.52 M 67.27 M
TXRH Texas Roadhouse Inc 44.8367 12.07 B 0.9391 2.14 1.12 M 50.02 M
QXO Qxo Inc 14.3527 11.99 B 1.2421 9.47 188 2.7 K
HALO Halozyme Therapeutic 11.63 11.76 B 0.32 2.83 1.25 M 14.52 M
ALGN Align Technology 99.30 11.7 B 1.16 1.18 925.35 K 91.89 M
VIRT Virtu Financial Cm A 10.2967 11.67 B 0.2395 2.38 584.1 K 6.01 M
FDS FactSet Research Systems Inc 150.9677 11.56 B 1.6519 1.11 269.3 K 40.66 M
TECH Bio-Techne Cp 25.5197 11.43 B 0.3425 1.36 571 K 14.57 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JPM JP Morgan Chase & Company 66.5619 888.27 B 0.8211 1.25 20.84 M 1.39 B
ABBV Abbvie Inc 41.0588 514.92 B 0.6135 1.52 9.19 M 377.42 M
CVX Chevron Corp 77.6654 414.8 B 0.4923 0.64 5.52 M 428.69 M
BAC Bank of America Corporation 18.6138 341.01 B 0.3082 1.68 182.69 M 3.4 B
MS Morgan Stanley 33.2722 283.95 B 0.7176 2.2 14.97 M 498.18 M
RY Royal Bank of Canada 47.2962 278.49 B 0.7325 1.57 1.09 M 51.59 M
BABA Alibaba Group Holding ADR 89.6022 272.28 B 1.2036 1.36 10.92 M 978.41 M
BML-PG Bank of America Corporation 12.891 260.21 B 0.2998 2.38 14.38 K 185.36 K
TMO Thermo Fisher Scientific Inc 139.3224 257.42 B 1.188 0.86 1.82 M 253.48 M
TM Toyota Motor Corp Ltd 99.5677 254.63 B 1.0945 1.11 430.99 K 42.91 M
GS Goldman Sachs Group 198.7633 249.73 B 4.8487 2.5 7.34 M 1.46 B
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.616 236.03 B 0.091 2.01 1.6 M 7.39 M
AXP American Express Company 65.7891 215.24 B 0.5445 0.83 3.42 M 224.72 M
DIS Walt Disney Company 96.7211 201.59 B 2.0303 2.14 16.52 M 1.6 B
TD Toronto Dominion Bank 33.2812 199.88 B 0.3906 1.19 1.45 M 48.42 M
C Citigroup Inc 44.8991 197.05 B 0.8137 1.85 32.54 M 1.46 B
SHOP Shopify Inc 4.263 194.77 B 0.191 4.69 11.15 M 47.55 M
ABT Abbott Laboratories 32.4748 190.39 B 0.1679 0.52 7.05 M 228.85 M
APH Amphenol Corp 15.7399 184.18 B 0.1738 1.12 3.42 M 53.76 M
BLK Blackrock Inc 310.3655 182.05 B 10.1857 3.39 1.12 M 346.11 M
DE Deere & Company 89.7028 181.09 B 0.915 1.03 4.33 M 388.78 M
WELL Welltower Inc 46.9048 179.74 B 0.2431 0.52 2.12 M 99.41 M
SAN Banco Santander ADR 3.548 169.27 B 0.1092 3.18 9.69 M 34.38 M
DHR Danaher Corp 65.7283 161.86 B 0.651 1 4.81 M 316.27 M
SONY Sony Group Corp ADR 5.3247 157.68 B 0.1004 1.92 10.15 M 54.02 M
BX Blackstone Inc 19.6508 148.61 B 0.8175 4.34 11.93 M 234.38 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.6784 146.21 B 0.0963 1.73 1.65 M 9.39 M
SCCO Southern Copper Corp 23.2764 142.73 B 0.274 1.19 1.08 M 25.24 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.0986 137.77 B 0.0833 2.07 4.63 M 18.99 M
BA Boeing Company 144.0688 137.41 B 1.1589 0.81 2.93 M 421.89 M
RIO Rio Tinto Plc ADR 20.1989 136.19 B 0.2829 1.42 9.44 M 190.62 M
PGR Progressive Corp 25.7912 131.96 B 0.1439 0.56 2.48 M 63.9 M
NEM Newmont Mining Corp 26.6188 125.65 B 0.1965 0.74 6.03 M 160.47 M
SYK Stryker Corp 104.0371 124.06 B 1.6572 1.62 1.41 M 146.2 M
MCK Mckesson Corp 133.3929 122.48 B 1.6007 1.21 2.91 M 387.65 M
IBN Icici Bank Ltd ADR 6.7915 121.68 B 0.129 1.94 9.46 M 64.23 M
COF Capital One Financial Corp 77.1391 121.43 B 0.8769 1.15 3.18 M 245.36 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 3.0413 119.41 B 0.0168 0.56 28.21 M 85.8 M
BMO Bank of Montreal 48.2973 118.95 B 1.1199 2.37 851.7 K 41.13 M
BP BP Plc ADR 21.4807 114.69 B 0.1781 0.84 5.11 M 109.71 M
BNS Bank of Nova Scotia 35.0882 111.75 B 0.3949 1.14 798.6 K 28.02 M
SO Southern Company 32.3269 107.51 B 0.1772 0.55 5.52 M 178.45 M
CM Canadian Imperial Bank of Commerce 24.2943 104.58 B 0.2897 1.21 3.28 M 79.64 M
HCA Hca Holdings Inc 67.3298 103.4 B 0.5383 0.81 3.09 M 208.26 M
MPC Marathon Petroleum Corp 37.6894 101.49 B 0.3087 0.83 5.21 M 196.24 M
EQNR Equinor ASA ADR 10.6195 99.39 B 0.0591 0.56 1.25 M 13.33 M
VLO Valero Energy Corp 47.4513 96.62 B 0.5761 1.23 5.56 M 263.64 M
ICE Intercontinental Exchange 52.7019 96.27 B 0.3368 0.64 3.23 M 170.45 M
PSX Phillips 66 61.5467 95.85 B 0.4355 0.71 2.24 M 137.91 M
USB U.S. Bancorp 36.4699 92.63 B 0.3795 1.05 10.42 M 380.14 M
ELV Elevance Health Inc 129.4129 91.96 B 1.2447 0.97 960.55 K 124.31 M
GLW Corning Inc 19.5247 91.42 B 0.2354 1.22 11.9 M 232.41 M
PNC PNC Bank 83.9357 89.43 B 1.5717 1.91 3.08 M 258.81 M
KKR KKR & Co. LP 14.7085 89.11 B 0.5627 3.98 5.19 M 76.38 M
TT Trane Technologies Plc 52.8273 87.94 B 0.5031 0.96 2.96 M 156.15 M
RCL Royal Caribbean Cruises Ltd 77.2295 87.51 B 2.3678 3.16 2.45 M 189.1 M
FCX Freeport-Mcmoran Inc 14.116 85.33 B 0.1538 1.1 28.3 M 399.43 M
ECL Ecolab Inc 107.9524 84.33 B 0.722 0.67 922.65 K 99.6 M
SHW Sherwin-Williams Company 83.2239 83.13 B 0.4845 0.59 2.47 M 205.95 M
PWR Quanta Services 34.5576 81.5 B 0.5119 1.5 2.84 M 98.1 M
CP Canadian Pacific Railway 28.7096 80.15 B 0.2683 0.94 2.49 M 71.56 M
EPD Enterprise Products Partners LP 13.1826 79.86 B 0.0874 0.67 11.34 M 149.53 M
EOG Eog Resources 78.2655 77.17 B 1.0442 1.35 6.19 M 484.39 M
CNI Canadian National Railway 58.467 74.4 B 0.5775 1 984.45 K 57.56 M
BCS Barclays Plc ADR 8.8784 74.23 B 0.0666 0.76 7.4 M 65.69 M
TGT Target Corporation 59.1372 71.97 B 0.661 1.13 5.09 M 301.04 M
MFC Manulife Financial Corp 11.8329 71.43 B 0.3842 3.36 4.26 M 50.46 M
RELX Relx Plc ADR 13.8784 69.71 B 0.1044 0.76 162.3 K 2.25 M
APO Apollo Global Management Llc C 14.3097 68.96 B 0.3422 2.45 1.44 M 20.6 M
GWW W.W. Grainger 208.1567 67.45 B 1.6462 0.8 780 K 162.36 M
DLR Digital Realty Trust 67.9391 67.07 B 1.4134 2.12 1.6 M 108.46 M
ET Energy Transfer LP 7.9761 65.15 B 0.1384 1.77 4.27 M 34.04 M
DB Deutsche Bank Ag 14.6661 64.6 B 0.285 1.98 16.73 M 245.37 M
CAH Cardinal Health 54.2537 62.92 B 0.4654 0.87 2.36 M 128.16 M
MET Metlife Inc 38.1541 62.02 B 0.2869 0.76 5.86 M 223.66 M
NWG Natwest Group Plc ADR 3.3721 61.54 B 0.0482 1.45 3.83 M 12.91 M
TFC Truist Financial Corp 31.8316 59.18 B 0.332 1.05 5.62 M 178.91 M
EW Edwards Lifesciences Corp 29.7667 58.73 B 1.8567 6.65 18.33 M 545.5 M
TRGP Targa Resources 36.6734 56.74 B 0.2571 0.71 1.47 M 53.79 M
MPLX Mplx LP 13.6781 56.64 B 0.279 2.08 3.54 M 48.47 M
OXY Occidental Petroleum Corp 53.8517 56.36 B 0.5283 0.99 6.26 M 337.01 M
OKE Oneok Inc 32.4365 53.71 B 0.4593 1.44 1.91 M 61.97 M
HUM Humana Inc 190.6808 52.08 B 3.4132 1.82 898.38 K 171.3 M
TEVA Teva Pharmaceutical Industries Ltd ADR 34.735 49.72 B 0.6191 1.81 11.32 M 393.23 M
A Agilent Technologies 42.528 49.28 B 0.7521 1.8 1.85 M 78.61 M
VEEV Veeva Systems Inc 43.70 49.18 B 0.58 1.35 992.56 K 43.37 M
CTA-PA E. I. du Pont de Nemours and Company 55.3931 47.07 B 0.5983 1.09 1.86 K 103.31 K
VTR Ventas Inc 41.7681 46.93 B 0.2735 0.66 2.1 M 87.86 M
HMC Honda Motor Company ADR 22.1475 46.43 B 0.2191 1 608.7 K 13.48 M
KEYS Keysight Technologies Inc Comm 36.95 46.33 B 0.32 0.87 1.21 M 44.54 M
STT State Street Corp 61.8365 45.05 B 1.1541 1.9 1.36 M 84.3 M
WAT Waters Corp 138.07 44.93 B 1.40 1.02 462.22 K 63.82 M
IQV Iqvia Holdings Inc 77.54 44.8 B 0.61 0.79 1.83 M 141.66 M
ARES Ares Management LP 11.9099 44.45 B 0.2059 1.76 83.6 K 995.67 K
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 60.5454 44.24 B 0.7568 1.27 648.7 K 39.28 M
AMP Ameriprise Financial Services 98.7315 43.54 B 1.777 1.83 1.09 M 107.86 M
VST Vistra Energy Corp 11.6476 42.31 B 0.293 2.58 625.8 K 7.29 M
DHI D.R. Horton 26.6137 41.33 B 0.6407 2.47 4.74 M 126.18 M
PRU Prudential Financial Inc 69.6752 40.9 B 0.7192 1.04 2.57 M 179.01 M
LYV Live Nation Entertainment 28.27 40.83 B 0.23 0.82 682.55 K 19.3 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 18.7182 150.91 M 0.1324 0.71 6.03 K 112.78 K
MSCL Satellos Bioscience Inc 16.80 2.40 16.67 958 16.09 K
PPR Prairie Provident Resources Inc 23.40 3.00 14.71 350 8.19 K
ACQ Autocanada Inc 21.1373 2.1447 11.29 210.25 K 4.44 M
WRG Western Energy Services Corp 360.00 36.00 11.11 26.32 K 9.47 M
PMET Patriot Battery Metals Inc 3.45 0.30 9.52 9.67 K 33.36 K
DLCG Dominion Lending Centres Inc 3.3208 0.2175 7.01 10.7 K 35.53 K
BDI Black Diamond Group Ltd 3.334 0.2133 6.84 200.32 K 667.88 K
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 15.8327 0.9896 6.67 400 6.33 K
CSCI Cosciens Biopharma Inc 485.00 27.00 5.9 616 298.76 K
IFP Interfor Corp 14.6869 0.7888 5.68 207.3 K 3.04 M
EDV Endeavour Mining Corp 18.5445 0.9518 5.41 489.2 K 9.07 M
CFW Calfrac Well Services Ltd 206.50 9.00 4.56 26.62 K 5.5 M
VCM Vecima Networks Inc 8.3353 0.3374 4.22 10.9 K 90.85 K
USA Americas Silver Corp 7.50 0.30 4.17 33.27 K 249.55 K
MUX Mcewen Mining Inc 4.689 0.1871 4.16 50.76 K 238.01 K
ALS Altius Minerals Corp 11.3845 0.453 4.14 90.04 K 1.03 M
LIF Labrador Iron Ore Royalty Corp 7.83 0.2954 3.92 419.01 K 3.28 M
SHOP Shopify Inc 5.617 0.206 3.81 1.21 M 6.81 M
BU Burcon Nutrascience Corp 46.3193 1.6543 3.7 1.74 K 80.36 K
EQB EQB Inc 26.5037 0.9222 3.6 143.4 K 3.8 M
DR Medical Facilities Corp 10.8283 0.3668 3.51 113.55 K 1.23 M
AFN Ag Growth International Inc 44.4386 1.4849 3.46 83.7 K 3.72 M
JAG Jaguar Mining Inc 5.4412 0.1814 3.45 61.54 K 334.84 K
EQX Equinox Gold Corp 9.0917 0.2998 3.41 13.4 K 121.83 K
CAS Cascades Inc 8.5648 0.2801 3.38 79.3 K 679.16 K
DII-B Dorel Industries Inc 14.4532 0.4565 3.26 30.26 K 437.31 K
EFN Element Fleet Management Corp 10.274 0.3198 3.21 1.64 M 16.84 M
PGIC Premium Global Income Split Corp 40.564 1.2534 3.19 313 12.7 K
AC Air Canada 14.72 0.45 3.15 1.51 M 22.21 M
D-UN Dream Office Real Estate Investment Trust 29.5726 0.897 3.13 922.32 K 27.28 M
FMR Future Mineral Resources Inc 3.30 0.10 3.12 1.36 K 4.49 K
BCT Briacell Therapeutics Corp 24.5128 0.7428 3.12 656 16.08 K
TRZ Transat At Inc 5.70 0.17 3.07 33.06 K 188.45 K
PSI Pason Systems Inc 12.3655 0.3565 2.97 184.34 K 2.28 M
TCW Trican Well 3.7155 0.1051 2.91 2.53 M 9.41 M
MFC Manulife Fin 15.7851 0.4341 2.83 7.64 M 120.67 M
OVV Ovintiv Inc 68.4031 1.8619 2.8 1.05 M 71.78 M
X TMX Group Ltd 11.1767 0.2937 2.7 649.94 K 7.26 M
TCL-A Transcontinental Inc 12.8419 0.3298 2.64 507.23 K 6.51 M
PDV Prime Dividend Corp Cl A 5.1859 0.1326 2.62 4.29 K 22.24 K
CFP Canfor Corp 15.83 0.40 2.59 341.1 K 5.4 M
TC Tucows Inc 46.29 1.13 2.5 600 27.77 K
PD Precision Drilling Corp 149.60 3.60 2.47 1.84 M 275.51 M
POU Paramount Resources Ltd 7.171 0.1724 2.46 347.15 K 2.49 M
BB Blackberry Ltd 10.33 0.24 2.38 1.35 M 13.98 M
WFG West Fraser Timber CO Ltd 45.7002 1.0407 2.33 431.5 K 19.72 M
ORIO ORIO 12.9306 0.2939 2.33 267 3.45 K
AGF-B AGF Management Limited 3.5064 0.0793 2.31 145.4 K 509.83 K
RAY Stingray Group Inc. 5.8856 0.1315 2.29 6.8 K 40.02 K
RFA RFA Financial Inc. 28.7018 0.6306 2.25 120.61 K 3.46 M
AIM Aimia Inc 7.8734 0.1716 2.23 417.6 K 3.29 M
CIGI Colliers International Group Inc 47.6057 1.0295 2.21 88.64 K 4.22 M
DOO Brp Inc 23.9314 0.5114 2.18 81.1 K 1.94 M
BIR Birchcliff Energy Ltd 6.919 0.1466 2.16 1.85 M 12.83 M
TOY Spin Master Corp 33.72 0.7122 2.16 76.6 K 2.58 M
LB Laurentian Bank 33.3331 0.6897 2.11 146.65 K 4.89 M
BHC Bausch Health Companies Inc 20.37 0.42 2.11 1.35 M 27.51 M
PPTA Perpetua Resources Corp 9.70 0.20 2.11 15.09 K 146.37 K
ET Evertz Technologies Ltd 5.3654 0.1072 2.04 56.6 K 303.68 K
BMO Bank of Montreal 62.0621 1.2279 2.02 2.13 M 132.48 M
TCL-B Transcontinental Inc 12.6736 0.2458 1.98 6.71 K 84.98 K
FRU Freehold Royalties Ltd 7.6796 0.1447 1.92 267.12 K 2.05 M
MRE Martinrea International Inc 7.2878 0.136 1.9 604.32 K 4.4 M
BK Canadian Banc Corp 3.0256 0.0542 1.82 21.43 K 64.84 K
AP-UN Allied Properties Real Estate Investment Trust 19.8351 0.3518 1.81 176 K 3.49 M
SGY Surge Energy Inc 15.6512 0.2707 1.76 68.21 K 1.07 M
III Imperial Metals Corp 6.40 0.11 1.75 19.19 K 122.84 K
ATS Ats Corp 11.06 0.19 1.75 36.5 K 403.69 K
CJ Cardinal Energy Ltd 5.3933 0.0911 1.72 465.4 K 2.51 M
APR-UN Automotive Properties Real Estate Investment Trust 5.5827 0.0888 1.62 9.02 K 50.33 K
BTE Baytex Energy Corp 5.9059 0.0938 1.61 5.04 M 29.75 M
IVQ-U Invesque Inc 6.9135 0.1092 1.6 24 K 165.92 K
FTU-PB US Financial 15 Split Corp Pref B 3.4788 0.0549 1.6 3.1 K 10.78 K
CGX Cineplex Inc 42.637 0.6386 1.52 96.35 K 4.11 M
BEI-UN Boardwalk Real Estate Investment Trust 36.2655 0.5415 1.52 168.3 K 6.1 M
EIF Exchange Income Corp 26.4332 0.3928 1.51 160.9 K 4.25 M
TA Transalta Corp 6.2513 0.0926 1.5 824.48 K 5.15 M
POW Power Corp of Canada Sv 17.9275 0.2606 1.48 670.73 K 12.02 M
KBL Kbro Linen Inc 29.0142 0.413 1.44 25 K 725.36 K
NPI Northland Power Inc 12.9548 0.1798 1.41 370.01 K 4.79 M
SGR-U Slate Grocery REIT 4.7975 0.0654 1.38 11.1 K 53.25 K
L Loblaw CO 11.4332 0.1532 1.36 2.38 M 27.22 M
CCO Cameco Corp 12.8498 0.1681 1.33 2.04 M 26.22 M
NPI-PB Northland Power Inc Pref B 8.2191 0.1062 1.31 238 1.96 K
TFII Tfi International Inc 29.2271 0.3681 1.28 442.15 K 12.92 M
CPH Cipher Pharmaceuticals Inc 4.00 0.05 1.27 51.8 K 207.2 K
PBH Premium Brands Holdings Corp 51.5702 0.6446 1.27 82.19 K 4.24 M
RY Royal Bank of Canada 62.4173 0.7677 1.25 3.66 M 228.55 M
CJT Cargojet Inc 44.9689 0.5491 1.24 26.8 K 1.21 M
PPL-PO Pembina Pipeline Corp Pref Series 15 Class A 9.1109 0.1063 1.18 10.3 K 93.84 K
NA National Bank of Canada 37.1808 0.4237 1.15 1.74 M 64.75 M
WN George Weston Limited 31.8949 0.3612 1.15 311.86 K 9.95 M
CEU Ces Energy Solutions Corp 6.1394 0.0677 1.12 795.6 K 4.88 M
INC-UN Income Financial Trust 6.0284 0.0664 1.11 12.14 K 73.21 K
DIR-UN Dream Industrial Real Estate Investment Trust 4.6842 0.0515 1.11 200.34 K 938.42 K
KEL Kelt Exploration Ltd 6.57 0.07 1.08 593 K 3.9 M
BBD-B Bombardier Inc Series B 48.00 0.50 1.05 84.32 K 4.05 M
ACX Act Energy Technologies Ltd 3.36 0.035 1.05 87.39 K 293.61 K
FCR-UN First Capital Real Estate Investment Trust 13.2659 0.1373 1.05 678.23 K 9 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 15.7965 32.14 B 0.2209 1.42 24.36 K 384.72 K
GAMI GAMCO Investors Inc 27.8618 536.94 M 0.7179 2.64 24.7 K 688.19 K
ECEZ Ecosciences Inc 83.00 2.51 M 5.30 6.82 50 4.15 K
SEII Sharing Economy International Inc 175.82 645.17 K 19.82 12.71 163 28.66 K
TGHI Touchpoint Group Holdings Inc 60.00 344.25 K 14.94 33.16 4.83 K 290.04 K
BLSP Blue Sphere Corporation 7.80 216.59 K 0.78 11.11 401.27 K 3.13 M
ERFB ERF Wireless Inc 14.00 84.13 K 2.00 16.67 35.72 K 500.05 K
HCANF Halo Collective Inc 1191.00 15.08 K 48.00 4.2 1 1.19 K
PQEFF Petroteq Energy Inc 4.95 8.92 K 0.153 3.19 1.13 M 5.59 M
SGMD Sugarmade Inc 13.60 6.6 K 0.60 4.62 9.8 K 133.24 K
AFIIQ Armstrong Flooring Inc 19.72 2.18 K 0.75 3.95 235.4 K 4.64 M
EMWPF Eros Media World Plc 307.00 1.9 K 31.00 11.23 30.78 K 9.45 M
MDLM Medley Management Inc 71.4378 612 0.7253 1.03 3.28 K 234.39 K
RTNB root9B Holdings Inc 10.45 610 0.07 0.67 635 6.64 K
RBNW Renewable Energy and Power Inc 1600.00 400.00 33.33 1 1.6 K
CLABF Core One Labs Inc 44.5439 2.0256 4.76 234 10.42 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 6.00 61.41 M 0.75 14.29 1.64 K 9.84 K
VRR VR Resources Ltd 5.10 1.50 41.67 689 3.51 K
IMR iMetal Resources Inc 17.50 5.00 40 44 770
MGMA Magma Silver Corp. 35.20 8.00 29.41 14 492.8
CCMC Core Critical Metals Corp. 12.00 2.00 20 1.92 K 23.04 K
SRC Stakeholder Gold Corp 3.20 0.48 17.65 2 K 6.4 K
ENA Enablence Technologies Inc 10.80 1.20 12.5 2.15 K 23.23 K
LXM Lux Metals Corp. 13.00 1.40 12.07 1.62 K 21.12 K
SKP StrikePoint Gold Inc 4.00 0.30 8.11 3.37 K 13.48 K
VRB Vanadiumcorp Resource Inc 7.00 0.50 7.69 330 2.31 K
REKO Reko International Group Inc 3.7579 0.2562 7.32 2.8 K 10.52 K
KIP Kiplin Metals Inc 3.60 0.225 6.67 9 K 32.4 K
RTM RT Minerals Corp 9.00 0.50 5.88 2.62 K 23.58 K
ID Identillect Technologies Corp 3.15 0.15 5 233 733.95
ERA Elcora Advanced Materials Corp 3.30 0.15 4.76 3.31 K 10.92 K
GRZ Gold Reserve Inc 4.0452 0.1689 4.36 16.9 K 68.36 K
GST Gold Strategy Inc. 6.25 0.25 4.17 20 125
PTF Pender Growth Fund Inc 3.20 0.10 3.23 13 K 41.6 K
GSKR Goldsky Resources Corp. 4.12 0.12 3 650 2.68 K
WEX Western Exploration Inc 175.00 5.00 2.94 299 52.33 K
CDB Cordoba Minerals Corp 13.60 0.34 2.56 541 7.36 K
VCG Visionary Copper and Gold Mines Inc. 6.00 0.10 1.69 9.88 K 59.28 K
MPH Medicure Inc 8.89 0.13 1.48 21.01 K 186.81 K
KEEK Personas Social Incorporated 70.00 1.00 1.45 20.52 K 1.44 M
TELO Telo Genomics Corp 3.80 0.05 1.33 149.17 K 566.85 K
AXL Arrow Exploration Corp 6.9231 0.0855 1.25 66.9 K 463.16 K
RET-A Reitmans (Canada) Limited 5.4754 0.0618 1.14 10.99 K 60.15 K
© 2026 - CastFwd Corp.