Gainer Valuations for 9 December 2016 from 00:00:00 until 23:59:59

Gainer Valuations for 9 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 41.1033 56.76 B 0.344 0.84 3.47 M 142.45 M
CBOE CBOE Global Markets Inc 67.8298 36.86 B 1.2384 1.86 918.9 K 62.33 M
GSAT Globalstar 12.90 10.92 B 0.15 1.18 179.91 K 2.32 M
NHC National Healthcare Corp 57.2153 3.27 B 1.2014 2.14 67.4 K 3.86 M
PRK Park National Corp 84.8567 3.2 B 1.3296 1.59 65.7 K 5.58 M
TMP Tompkinstrustco 69.9076 1.43 B 1.0316 1.5 54.4 K 3.8 M
USAS Americas Silver Corp 6.00 1.04 B 0.30 5.26 6.64 K 39.86 K
REPX Riley Exploration Permian Inc 7.0296 912.07 M 0.1209 1.75 3.82 K 26.88 K
BHB Bar Harbor Bankshares 23.3849 687.57 M 0.7696 3.4 60.6 K 1.42 M
OBE Obsidian Energy Ltd 12.67 636.24 M 0.14 1.12 260.76 K 3.3 M
CTGO Contango Ore Inc 21.00 520 M 0.50 2.44 3.02 K 63.44 K
CIX Compx International Inc 8.3824 476.9 M 0.6209 8 17.88 K 149.91 K
SENS Senseonics Holdings 65.40 454.19 M 1.20 1.87 5.46 K 357.41 K
RLGT Radiant Logistics 3.92 417.65 M 0.07 1.82 166.79 K 653.81 K
REI Ring Energy Inc 11.87 289.2 M 0.18 1.54 521 K 6.18 M
ACU Acme United Corp 18.4636 262.16 M 0.7948 4.5 4.7 K 86.78 K
GENC Gencor Industries IN 15.45 249.18 M 0.15 0.98 89.97 K 1.39 M
PED Pedevco Corp 22.40 197.79 M 0.80 3.7 5.55 K 124.41 K
CMT Core Molding Technologies Inc 16.7256 185.38 M 0.1187 0.71 47.5 K 794.47 K
INTT Intest Corp 4.30 171.48 M 0.15 3.61 55.37 K 238.07 K
LODE Comstock Mining Inc 67.975 148.31 M 0.475 0.7 1.87 K 127.18 K
GLU Gabelli Global Utility 8.6447 110.97 M 0.0992 1.16 19.4 K 167.71 K
CATX Perspective Therapeutics Inc 5.80 95.89 M 0.20 3.57 31.09 K 180.32 K
MHH Mastech Holdings Inc 3.50 75.9 M 0.08 2.34 14.75 K 51.62 K
IOR Income Opportunity Realty Trust 7.70 75.31 M 0.25 3.36 4.14 K 31.85 K
TGEN TGEN 3.96 51.92 M 0.02 0.51 4.16 K 16.47 K
WWR Westwater Resources 72.00 50.18 M 2.00 2.86 20.96 K 1.51 M
IBIO Ibio Inc 2100.00 47.5 M 50.00 2.44 28 58.8 K
FSP Franklin Street Properties 8.0586 44.87 M 0.0434 0.54 636.6 K 5.13 M
PAAI Paradium AI, Inc. 20.68 42.54 M 0.88 4.44 318 6.58 K
XTNT Xtant Medical Holdings Inc 8.16 40.6 M 0.1896 2.38 68.66 K 560.28 K
AGIG AGIG 25.00 37.98 M 2.50 11.11 10.14 K 253.53 K
NNVC Nanoviricides Inc 23.60 33.71 M 0.40 1.72 5.32 K 125.55 K
COHN Cohen & CO Inc 5.7131 32.9 M 0.4498 8.55 2.91 K 16.63 K
BCHT Birchtech Corp. 7.65 30.25 M 0.45 6.25 60.26 K 460.99 K
MI Nft Limited Class A Ordinary Share 365.00 25.63 M 10.00 2.82 144 52.56 K
CPHI China Pharma Holdings 29.39 24.52 M 10.39 54.68 13.78 K 404.96 K
CKX Ckx Lands 10.7771 21.29 M 0.0931 0.87 150 1.62 K
JOB General Employment Enterprises 4.89 20.81 M 0.21 4.49 2.33 K 11.39 K
UAVS Ageagle Aerial Systems Inc 8500.00 20.01 M 1000.00 13.33 8 68 K
REED Reed's, Inc. 1152.6315 11.98 M 14.408 1.27 36 41.49 K
TOVX Theriva Biologics Inc 7612.50 7.64 M 525.00 7.41 184 1.4 M
INUV Inuvo Inc 14.40 6.76 M 0.40 2.86 7.14 K 102.82 K
PLAG Planet Green Holdings Corp 162.50 5.26 M 5.00 3.17 97 15.76 K
CANF Can-Fite Biopharma Ltd ADR 6599.9971 4.91 M 239.9971 3.77 5 33 K
OPTT Ocean Power Tech Inc 70.00 3.86 M 4.00 6.06 1.31 M 91.48 M
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 27.3681 0.8369 3.15 625 17.11 K
GGN-P-B GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference 21.2096 0.143 0.68 1.27 K 26.96 K
BCV-P-A Bancroft Fund Limited 5.375% Series A Cumulative Preferred Shares 21.9754 0.1101 0.5 1.1 K 24.17 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ETH-USD Ethereum 8.446 0.2155 2.62 12.92 M 109.09 M

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 51.50 633.83 B 0.66 1.3 652.04 K 33.58 M
RU Rubber 236.70 4.60 1.98 43 10.18 K
HE Lean Hogs 56.73 1.06 1.9 5.09 K 288.93 K
CL Crude Oil 51.50 0.66 1.3 652.04 K 33.58 M
BZ Brent Crude 54.33 0.44 0.82 264.8 K 14.39 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 26.2393 4.98 T 0.4214 1.63 137.61 M 3.61 B
MSFT Microsoft Corporation 55.5595 3.94 T 0.8607 1.57 27.35 M 1.52 B
GOOGL Alphabet Inc Class A 40.1407 3.5 T 0.7081 1.8 38.09 M 1.53 B
GOOG Alphabet Inc Class C 39.1431 3.49 T 0.6382 1.66 36.44 M 1.43 B
META Meta Platforms Inc 118.7481 1.56 T 0.764 0.65 17.46 M 2.07 B
AVGO Broadcom Inc. 13.9871 1.4 T 0.6545 4.91 75.74 M 1.06 B
COST Costco Wholesale 135.7363 466.86 B 1.7934 1.34 2.61 M 354.91 M
AZN Astrazeneca Plc ADR 41.3445 289.14 B 1.3548 3.39 4.34 M 179.38 M
AMGN Amgen Inc 108.6075 249.05 B 2.1653 2.03 4.64 M 503.72 M
LIN Linde Plc 106.3707 236.54 B 0.824 0.78 1.38 M 146.42 M
GILD Gilead Sciences Inc 51.6655 207 B 0.4832 0.94 9.94 M 513.36 M
PEP Pepsico Inc 78.1691 192.61 B 1.0718 1.39 5.04 M 393.99 M
VZ Verizon Communications Inc 30.9085 189.37 B 0.2161 0.7 10.1 M 312.22 M
ISRG Intuitive Surg Inc 69.4677 159.96 B 0.6389 0.93 2.61 M 181.19 M
IBKR Interactive Brokers 9.8629 129.18 B 0.1022 1.05 1.53 M 15.11 M
MRVL Marvell Technology Inc 13.4662 127.05 B 0.0938 0.7 6.26 M 84.28 M
BKNG Booking Holdings Inc 61.1764 119.49 B 0.3656 0.6 8.35 M 510.67 M
SNY Sanofi-Aventis S.A. ADR 28.2457 112.71 B 0.4404 1.58 1.44 M 40.64 M
REGN Regeneron Pharmaceuticals 370.3282 93.55 B 3.6554 1 1.29 M 477.98 M
ADBE Adobe Systems Inc 104.31 93.14 B 0.81 0.78 2.62 M 273.35 M
MNST Monster Beverage Cp 22.02 89.57 B 0.495 2.3 5.06 M 111.36 M
MDLZ Mondelez Intl Inc 33.527 83.57 B 0.4955 1.5 6.26 M 209.93 M
HON Honeywell International Inc. Common Stock 86.7676 69.74 B 0.433 0.5 3.23 M 280.02 M
AEP American Electric Power Company 44.0246 68.9 B 0.5847 1.35 2.33 M 102.55 M
KMB Kimberly-Clark Corp 82.9426 66.54 B 0.8757 1.07 1.85 M 153.78 M
NDAQ Nasdaq Inc 19.6768 59.88 B 0.2437 1.25 2.86 M 56.27 M
EBAY Ebay Inc 26.5829 53.54 B 0.4878 1.87 13.55 M 360.17 M
XEL XCEL Energy Inc 29.7772 51.14 B 0.4483 1.53 2.72 M 80.91 M
CCEP Coca-Cola Europacific Partners Plc 24.9054 50.97 B 0.5089 2.09 2.56 M 63.71 M
KDP Keurig Dr Pepper Inc 11.6182 49.85 B 0.3414 3.03 2.37 M 27.59 M
TRI Thomson Reuters Corporation Common Shares 36.4403 48.79 B 0.423 1.17 987.7 K 35.99 M
BKR Baker Hughes A Ge Co. Cl A 36.1614 47.54 B 0.2781 0.78 2.22 M 80.28 M
EXC Exelon Corp 18.0175 47.21 B 0.3614 2.05 14.19 M 255.59 M
ROP Roper Industries 175.9592 47.2 B 2.377 1.37 792.89 K 139.52 M
ONC BeiGene, Ltd. 27.20 46.3 B 0.25 0.93 196 K 5.33 M
NTRA Natera Inc 11.72 45.05 B 0.12 1.03 157.45 K 1.85 M
COHR Coherent Inc 31.30 37.98 B 0.25 0.81 640.8 K 20.06 M
UAL United Airlines Holdings Inc 75.17 36.63 B 2.43 3.34 5.15 M 387.02 M
VOD Vodafone Grp Plc ADR 13.7387 36.1 B 0.0927 0.68 5.33 M 73.22 M
ERIC Ericsson ADR 4.3027 33.25 B 0.1001 2.38 3.77 M 16.24 M
GMAB Genmab A/S ADR 16.896 32.98 B 0.382 2.31 5 K 84.48 K
EXPE Expedia Group Inc 118.6531 30.76 B 1.0138 0.86 1.56 M 184.71 M
DXCM Dexcom 16.2525 29.62 B 0.10 0.62 3.02 M 49.07 M
KHC Kraft Heinz Company 54.6417 29.13 B 0.9587 1.79 2.38 M 130.1 M
TCOM Trip.com Group Ltd ADR 43.22 27.94 B 0.2588 0.6 2.33 M 100.64 M
BIDU Baidu Inc ADR 170.82 27.87 B 3.07 1.83 2.38 M 405.83 M
VRSN Verisign Inc 81.1179 27.69 B 0.5136 0.64 758.17 K 61.5 M
FWONK Liberty Media F1 Series K 30.1543 27.07 B 0.174 0.58 180.11 K 5.43 M
FWONA Liberty Media F1 Series A 30.1585 25.72 B 0.2602 0.87 311.1 K 9.38 M
CASY Casey's General Stor 114.5086 25.42 B 0.6254 0.55 673.23 K 77.09 M
FCNCA First Citizens Bancs 352.9494 25.26 B 3.03 0.87 65.4 K 23.08 M
INSM Insmed Inc 12.83 25.1 B 0.09 0.71 248.17 K 3.18 M
ON On Semiconductor 12.22 24.65 B 0.31 2.6 12.07 M 147.5 M
DLTR Dollar Tree Inc 87.76 24.61 B 0.64 0.73 1.68 M 147.28 M
VTRS Viatris Inc 29.5909 22.87 B 0.3648 1.25 6.12 M 181.06 M
FSLR First Solar Inc 33.54 21.62 B 0.37 1.12 2.05 M 68.85 M
ALNY Alnylam Pharmaceuticals 42.25 20.89 B 1.44 3.53 1.4 M 59.2 M
TSCO Tractor Supply Company 13.5685 18.94 B 0.1524 1.14 6.73 M 91.3 M
LNT Alliant Energy Corp 27.5211 18.85 B 0.2914 1.07 989.54 K 27.23 M
PR Permian Resources Corp 16.1301 18.24 B 0.1399 0.87 806.4 K 13.01 M
GEN Gen Digital Inc 12.0644 17.67 B 0.1264 1.06 9.53 M 115.01 M
HST Host Marriott Financial Trust 13.2552 17.1 B 0.1175 0.89 8.87 M 117.61 M
PAA Plains All American Pipeline LP 15.8693 16.88 B 0.2653 1.7 2.27 M 35.95 M
NWS News Cp Cl B 11.1453 15.57 B 0.1798 1.64 686.64 K 7.65 M
LECO Lincoln Elec Hld 67.8078 14.91 B 0.4417 0.66 299.6 K 20.32 M
CHKP Check Point Software 85.22 14.72 B 0.63 0.74 844.91 K 72 M
NWSA News Cp Cl A 10.7977 14.19 B 0.1165 1.09 3.81 M 41.16 M
CG The Carlyle Group 11.0716 14.15 B 0.3076 2.86 1.6 M 17.68 M
COKE Coca Cola Bot Cons 15.6662 13.84 B 0.4911 3.24 680.18 K 10.66 M
ARCC Ares Capital Corp 6.8427 13.82 B 0.1671 2.5 5.39 M 36.86 M
LULU Lululemon Athletica 69.30 12.83 B 0.46 0.67 3.6 M 249.27 M
COO Cooper Companies 42.5951 11.86 B 0.704 1.68 4.8 M 204.47 M
VIRT Virtu Financial Cm A 10.6388 11.67 B 0.3421 3.32 395.62 K 4.21 M
FDS FactSet Research Systems Inc 151.9207 11.56 B 0.953 0.63 268.99 K 40.87 M
ENSG The Ensign Group IN 20.3659 10.56 B 0.271 1.35 197.76 K 4.03 M
UMBF Ump Financial Corp 68.925 10.16 B 0.4099 0.6 339.6 K 23.41 M
HSIC Henry Schein Inc 59.6518 9.51 B 0.6898 1.17 830.18 K 49.52 M
ONB Old National Bncp 13.6389 9.43 B 0.1873 1.39 1.03 M 14.05 M
BRKR Bruker Corp 21.3377 9.34 B 0.3088 1.47 1.35 M 28.78 M
LFUS Littelfuse Inc 142.5798 9.04 B 1.0074 0.71 139.44 K 19.88 M
PCTY Paylocity Hld Corp 32.86 9.03 B 0.30 0.92 440.22 K 14.47 M
AAL American Airlines Group 47.9688 8.73 B 1.5365 3.31 9.85 M 472.53 M
KNSL Kinsale Capital Group Inc 29.6101 8.64 B 0.3405 1.16 279.7 K 8.28 M
WYNN Wynn Resorts Ltd 82.5632 8.56 B 1.0423 1.28 9.97 M 822.92 M
APPF Appfolio Inc 22.20 8.18 B 0.25 1.14 22.74 K 504.74 K
DSGX Descartes Sys Group 21.40 8.04 B 0.25 1.18 63.2 K 1.35 M
CORT Corcept Therapeutics 8.28 7.96 B 0.37 4.68 864.02 K 7.15 M
CBSH Commerce Bancshares 37.5645 7.82 B 0.2348 0.63 627.7 K 23.58 M
AMRX Amneal Pharmaceuticals Inc 13.40 7.01 B 0.15 1.13 1.46 M 19.56 M
TTMI TTM Technologies 13.67 7.01 B 0.26 1.94 1.57 M 21.43 M
VIAV Viavi Solutions 8.53 7 B 0.09 1.07 1.93 M 16.5 M
CPB Campbell Soup Company 42.5843 6.9 B 0.5979 1.42 2.79 M 118.83 M
ORKA Oruka Therapeutics Inc 278.8071 6.81 B 5.8085 2.13 124 34.57 K
PPC Pilgrim's Pride 16.2227 6.79 B 0.72 4.64 3.35 M 54.37 M
IESC Ies Holdings 21.25 6.72 B 0.55 2.66 137.64 K 2.92 M
LNTH Lantheus Holdings 9.45 6.58 B 0.15 1.61 421.8 K 3.99 M
UBSI United Bkshs Inc 33.8489 6.57 B 0.2064 0.61 636 K 21.53 M
SNEX Stonex Group Inc 13.0074 6.55 B 0.2341 1.83 258.52 K 3.36 M
FSV Firstsrvce Sub VT Sh 42.6327 6.42 B 0.2634 0.62 33.6 K 1.43 M
GBCI Glacier Bancorp Inc 28.0053 6.27 B 0.2918 1.05 398 K 11.15 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 58.5968 1.21 T 0.57 0.98 4.35 M 254.94 M
XOM Exxon Mobil Corporation 64.3125 676.62 B 0.4914 0.77 8.02 M 515.89 M
JNJ Johnson & Johnson 87.048 664.95 B 0.9847 1.14 7.67 M 667.84 M
ABBV Abbvie Inc 41.4903 514.92 B 0.4315 1.05 7.1 M 294.7 M
CVX Chevron Corp 78.097 414.8 B 0.4316 0.56 5.77 M 450.74 M
KO Coca-Cola Company 31.4525 411.56 B 0.7638 2.49 28.13 M 884.63 M
PG Procter & Gamble Company 69.1959 383.36 B 0.7135 1.04 8 M 553.88 M
MRK Merck & Company 43.6181 361.73 B 0.7908 1.85 11.02 M 480.72 M
UNH Unitedhealth Group Inc 138.7943 353.17 B 0.6934 0.5 4.01 M 556.18 M
HD Home Depot 106.6407 342.68 B 0.6875 0.65 5.17 M 551.82 M
BAC Bank of America Corporation 18.7273 341.01 B 0.1135 0.61 130.59 M 2.45 B
GE General Electric Company 137.5556 335.38 B 1.0821 0.79 6.52 M 896.31 M
PM Philip Morris International Inc 56.1288 308.42 B 0.5287 0.95 4.3 M 241.24 M
NVS Novartis Ag ADR 43.349 307 B 1.3364 3.18 3.59 M 155.74 M
RY Royal Bank of Canada 47.8054 278.49 B 0.5092 1.08 1.12 M 53.69 M
BABA Alibaba Group Holding ADR 90.5437 272.28 B 0.9415 1.05 9.18 M 830.97 M
TMO Thermo Fisher Scientific Inc 141.6011 257.42 B 2.2787 1.64 1.62 M 229.45 M
RTX Raytheon Technologies 56.1901 255.76 B 0.696 1.25 5.45 M 306.1 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.6721 236.03 B 0.0561 1.22 1.87 M 8.75 M
IBM International Business Machines 107.4711 231.55 B 0.7486 0.7 3.29 M 353.76 M
BML-PJ Bank of America Corporation 14.1492 229.21 B 0.1923 1.38 2.77 K 39.15 K
DIS Walt Disney Company 98.1057 201.59 B 1.3846 1.43 12.17 M 1.19 B
TD Toronto Dominion Bank 33.6044 199.88 B 0.3232 0.97 1.7 M 56.96 M
MCD McDonald's Corporation 97.4388 195.68 B 0.6509 0.67 2.62 M 255.65 M
ABT Abbott Laboratories 32.9114 190.39 B 0.4366 1.34 7.8 M 256.79 M
NVO Novo Nordisk A/S ADR 31.6625 177.74 B 0.9485 3.09 3.97 M 125.82 M
PFE Pfizer Inc 19.622 167.52 B 0.4704 2.46 30.94 M 607.02 M
BUD Anheuser-Busch Inbev S.A. ADR 88.0411 165.33 B 0.7568 0.87 2.2 M 193.61 M
COP ConocoPhillips 38.2423 163.71 B 0.7458 1.99 6.13 M 234.28 M
SONY Sony Group Corp ADR 5.3685 157.68 B 0.0438 0.82 4.48 M 24.05 M
ACN Accenture Plc 105.2063 153.89 B 1.3395 1.29 2.23 M 234.32 M
UL Unilever Plc ADR 33.379 142.12 B 0.6029 1.84 2.2 M 73.54 M
BA Boeing Company 145.0886 137.41 B 1.0198 0.71 2.71 M 392.89 M
SPGI S&P Global Inc 105.7521 135.62 B 0.7172 0.68 1.79 M 189.67 M
ETN Eaton Corp 55.7902 132.76 B 0.4413 0.8 1.99 M 110.91 M
PGR Progressive Corp 25.9579 131.96 B 0.1667 0.65 2.83 M 73.48 M
BTI British American Tobacco Industries ADR 28.7604 130.83 B 0.3705 1.31 2.33 M 67.06 M
MDT Medtronic Inc 56.9996 130.22 B 0.9946 1.78 7.16 M 408.14 M
BMY Bristol-Myers Squibb Company 40.8366 127.02 B 1.2959 3.28 11.78 M 481.17 M
MO Altria Group 38.1539 126.62 B 0.5239 1.39 7.46 M 284.8 M
SYK Stryker Corp 104.9288 124.06 B 0.8917 0.86 1.04 M 109.2 M
MCK Mckesson Corp 136.1009 122.48 B 2.708 2.03 2.3 M 313.7 M
IBN Icici Bank Ltd ADR 6.869 121.68 B 0.0775 1.14 6.47 M 44.47 M
BMO Bank of Montreal 48.9478 118.95 B 0.6505 1.35 721.7 K 35.33 M
BNS Bank of Nova Scotia 35.4283 111.75 B 0.3401 0.97 717 K 25.4 M
SO Southern Company 32.6883 107.51 B 0.3614 1.12 5.03 M 164.27 M
CVS CVS Corp 59.5043 107.28 B 1.50 2.59 6.73 M 400.47 M
HCA Hca Holdings Inc 67.9888 103.4 B 0.659 0.98 2.4 M 163.44 M
GSK Glaxosmithkline Plc ADR 24.484 100.88 B 0.2592 1.07 6.52 M 159.53 M
CNQ Canadian Natural Resources 10.2609 100.09 B 0.0676 0.66 6.1 M 62.56 M
DUK Duke Energy Corp 51.9967 99.63 B 0.7475 1.46 3.2 M 166.19 M
EQNR Equinor ASA ADR 10.6846 99.39 B 0.0651 0.61 1.59 M 16.94 M
GD General Dynamics Corp 143.2098 95.68 B 1.4044 0.99 1.5 M 214.16 M
MMM 3M Company 109.6977 95.67 B 1.6041 1.48 3.17 M 347.73 M
UPS United Parcel Service 84.2783 92.21 B 0.4369 0.52 3.2 M 269.45 M
KKR KKR & Co. LP 14.8297 89.11 B 0.1212 0.82 5.25 M 77.82 M
AMT American Tower Corp 80.9026 87.55 B 0.4088 0.51 3.3 M 267.3 M
MCO Moody's Corp 91.5988 87.19 B 1.5608 1.73 956.35 K 87.6 M
FCX Freeport-Mcmoran Inc 14.2518 85.33 B 0.1358 0.96 25.15 M 358.44 M
ECL Ecolab Inc 108.7557 84.33 B 0.8033 0.74 1.12 M 122.02 M
HLT Hilton Inc 52.3726 83.78 B 0.553 1.07 2.46 M 128.95 M
NGG National Grid Transco Plc ADR 35.0745 83.6 B 0.4182 1.21 542.46 K 19.03 M
PWR Quanta Services 35.0302 81.5 B 0.4726 1.37 3.18 M 111.57 M
TRV The Travelers Companies Inc 97.5873 80.98 B 0.6632 0.68 2.14 M 208.72 M
EOG Eog Resources 79.3993 77.17 B 1.1338 1.45 4.05 M 321.54 M
CL Colgate-Palmolive Company 52.9403 76.76 B 0.4712 0.9 2.47 M 130.51 M
GM General Motors Company 31.6997 73.15 B 1.0438 3.4 26.43 M 837.96 M
AJG Arthur J. Gallagher & Company 44.0236 72.21 B 0.5291 1.22 1.16 M 51.04 M
NSC Norfolk Southern Corp 91.3441 71.86 B 0.479 0.53 1.46 M 133.09 M
GS-PA The Goldman Sachs Group Inc 13.398 70.76 B 0.0806 0.61 51.92 K 695.57 K
RELX Relx Plc ADR 14.0871 69.71 B 0.2087 1.5 129.5 K 1.82 M
APO Apollo Global Management Llc C 14.5681 68.96 B 0.2584 1.81 1.34 M 19.56 M
GS-PD The Goldman Sachs Group Inc 13.3087 67.57 B 0.1957 1.49 95.58 K 1.27 M
TAK Takeda Pharmaceutical Co. Ltd ADR 13.1516 67.16 B 0.2194 1.7 115.1 K 1.51 M
ALL Allstate Corp 58.9937 63.05 B 0.6512 1.12 2.17 M 127.93 M
CAH Cardinal Health 55.7262 62.92 B 1.4725 2.71 3.05 M 169.86 M
BSX Boston Scientific Corp 20.81 61.96 B 0.20 0.97 6.25 M 130 M
D Dominion Resources 49.759 60.34 B 0.6877 1.4 2.22 M 110.69 M
TFC Truist Financial Corp 32.0146 59.18 B 0.183 0.57 5.05 M 161.74 M
EW Edwards Lifesciences Corp 30.1233 58.73 B 0.3566 1.2 12.52 M 377.08 M
BDX Becton Dickinson and Company 110.9868 57.71 B 1.913 1.75 1.01 M 112.58 M
DAL Delta Air Lines Inc 46.4145 57.37 B 0.3855 0.84 8.53 M 395.76 M
OXY Occidental Petroleum Corp 54.8305 56.36 B 0.9788 1.82 4.56 M 250.22 M
O Realty Income Corp 34.3336 56.31 B 0.173 0.51 1.2 M 41.05 M
DEO Diageo Plc ADR 82.1157 55.48 B 0.8616 1.06 705.2 K 57.91 M
SRE Sempra 37.2941 51.12 B 0.4184 1.13 2.23 M 83.23 M
TRI Thomson Reuters Corp 36.8579 50.15 B 0.4279 1.17 951.15 K 35.06 M
TEVA Teva Pharmaceutical Industries Ltd ADR 35.1122 49.72 B 0.3772 1.09 7.7 M 270.23 M
F Ford Motor Company 8.0511 49.68 B 0.0856 1.07 45.26 M 364.36 M
CVE Cenovus Energy Inc 12.9241 49.61 B 0.1319 1.03 1.6 M 20.62 M
A Agilent Technologies 42.9923 49.28 B 0.4643 1.09 1.94 M 83.3 M
WCN Waste Connections Inc 49.1387 47.31 B 1.5405 3.24 1.55 M 76.19 M
MSCI MSCI Inc 73.7091 46.6 B 0.6877 0.94 375.8 K 27.7 M
DVN Devon Energy Corp 33.7088 46.43 B 0.2314 0.69 3.68 M 123.89 M
HMC Honda Motor Company ADR 22.374 46.43 B 0.2265 1.02 762.2 K 17.05 M
FERG Ferguson Plc 49.6514 45.21 B 0.958 1.97 250 12.41 K
WAT Waters Corp 139.51 44.93 B 1.44 1.04 362.14 K 50.52 M
IQV Iqvia Holdings Inc 78.34 44.8 B 0.80 1.03 1.91 M 149.27 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 61.8874 44.24 B 1.342 2.22 776.9 K 48.08 M
ED Consolidated Edison Company of New York 51.2844 43.85 B 0.6173 1.22 1.78 M 91.07 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ELE Elemental Royalty Corporation 730.1882 104.3126 16.67 1 730.19
BCT Briacell Therapeutics Corp 28.2269 3.7141 15.15 1.04 K 29.24 K
HMMC Hemlo Mining Corp. 22.50 2.25 11.11 882 19.84 K
XTC Exco Tech 7.2377 0.7232 11.1 526.89 K 3.81 M
BDI Black Diamond Group Ltd 3.6719 0.3379 10.13 443.47 K 1.63 M
DOO Brp Inc 26.2278 2.2964 9.6 194 K 5.09 M
FLNT Flint Corp 4.80 0.40 9.09 15 72
ACX Act Energy Technologies Ltd 3.64 0.28 8.33 252.25 K 918.18 K
WRG Western Energy Services Corp 381.60 21.60 6 4.01 K 1.53 M
CRRX Carerx Corp 12.2012 0.5904 5.08 43.21 K 527.21 K
AGF-B AGF Management Limited 3.6832 0.1768 5.04 1.45 M 5.34 M
CSCI Cosciens Biopharma Inc 507.00 22.00 4.54 436 221.05 K
MDI Major Drilling Grp 6.61 0.28 4.42 115.42 K 762.89 K
DXT Dexterra Group Inc 6.2058 0.2533 4.26 70.54 K 437.76 K
IPO Inplay Oil Corp 9.157 0.3574 4.06 4.1 K 37.54 K
NPI Northland Power Inc 13.4361 0.4813 3.72 987.54 K 13.27 M
MRD Melcor Dev 9.0625 0.3085 3.52 1.58 K 14.32 K
CPX-PA Capital Power Corporation Pref A 8.4112 0.2824 3.47 11.6 K 97.57 K
TGO Terago Inc 4.50 0.15 3.45 4.6 K 20.7 K
CF-PC Canaccord Genuity Group Inc Pref C 7.3661 0.2423 3.4 25.6 K 188.57 K
WCN Waste Connections Inc 63.0715 1.8713 3.06 192.6 K 12.15 M
ESP Brompton Energy Split Corp. Class A Shares 7.6833 0.2165 2.9 9.24 K 71.03 K
TCW Trican Well 3.8207 0.1052 2.83 1.34 M 5.12 M
NWC The North West Company Inc 17.6588 0.4844 2.82 134.17 K 2.37 M
PD Precision Drilling Corp 153.80 4.20 2.81 2.27 M 349.77 M
DRM Dream Unlimited Corp 10.9048 0.2784 2.62 109.55 K 1.19 M
AAV Advantage Oil & Gas Ltd 9.61 0.24 2.56 581.38 K 5.59 M
POW Power Corp of Canada Sv 18.3857 0.4582 2.56 2.13 M 39.22 M
DRT Dirtt Environmental Solutions Ltd 5.3515 0.1318 2.53 998.25 K 5.34 M
ELVA Electrovaya Inc 12.30 0.30 2.5 19.14 K 235.42 K
ATZ Aritzia Inc 17.41 0.41 2.41 42.7 K 743.41 K
XTD Tdb Split Corp. Class A Shares 5.2071 0.1194 2.35 16.4 K 85.4 K
CMG Computer Modelling Group Ltd 6.3314 0.1364 2.2 83.3 K 527.41 K
TRP-PA TC Energy Corp Pref Series 1 9.3146 0.199 2.18 5.83 K 54.3 K
CFW Calfrac Well Services Ltd 211.00 4.50 2.18 23.34 K 4.93 M
PIF Polaris Infrastructure Inc 7.2349 0.1541 2.18 60.2 K 435.54 K
OLY Olympia Financial Group Inc 12.7866 0.2666 2.13 300 3.84 K
CSW-B Corby Spirit and Wine Limited 12.3796 0.2551 2.1 887 10.98 K
BIR Birchcliff Energy Ltd 7.0586 0.1396 2.02 2.19 M 15.49 M
RBN-UN Blue Ribbon Income Fund 5.272 0.1035 2 23.31 K 122.87 K
CIGI Colliers International Group Inc 48.5373 0.9316 1.96 33.65 K 1.63 M
BPO-PA Brookfield Office Properties Inc Pref A 9.9205 0.1885 1.94 6.3 K 62.5 K
BTE Baytex Energy Corp 6.0184 0.1125 1.9 4.04 M 24.33 M
TPX-B Molson Coors Canada Inc 103.1618 1.9137 1.89 850 87.69 K
PDV Prime Dividend Corp Cl A 5.2816 0.0957 1.85 3.82 K 20.17 K
FTU-PB US Financial 15 Split Corp Pref B 3.542 0.0632 1.82 800 2.83 K
BDT Bird Construction Inc 5.9611 0.1035 1.77 125 K 745.14 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 6.5295 0.1129 1.76 7.51 K 49.04 K
SGY Surge Energy Inc 15.922 0.2708 1.73 79.19 K 1.26 M
DIR-UN Dream Industrial Real Estate Investment Trust 4.7641 0.0799 1.71 209.66 K 998.82 K
ENB-PFU Enbridge Inc Pref L 11.2762 0.1853 1.67 3.9 K 43.98 K
ENB-PH Enbridge H Cum Redeemable Prf 7.8845 0.1258 1.62 36.1 K 284.63 K
DSG Descartes Sys 28.32 0.45 1.61 178.84 K 5.06 M
AQN-PA Algonquin Power A Cum Rr Prf 10.5065 0.1669 1.61 1.2 K 12.61 K
ALC Algoma Central 6.031 0.0955 1.61 7.16 K 43.15 K
SGR-UN Slate Grocery REIT 6.3328 0.0954 1.53 47.7 K 302.07 K
EMA-PF Emera Inc Pref F 11.9721 0.1797 1.52 16.35 K 195.74 K
APR-UN Automotive Properties Real Estate Investment Trust 5.6661 0.0834 1.49 10.55 K 59.77 K
FTS-PG Fortis Inc Pref G 10.066 0.1479 1.49 8.9 K 89.64 K
TA Transalta Corp 6.3438 0.0925 1.48 1.25 M 7.95 M
VET Vermilion Energy Inc 37.6873 0.5468 1.47 295.7 K 11.14 M
BNE Bonterra Energy Corp 22.9943 0.3324 1.47 101.93 K 2.34 M
ENB-PFG Enbridge Inc Pref 15 10.8429 0.1566 1.47 11.41 K 123.77 K
GDL Goodfellow Inc 4.6483 0.0657 1.43 700 3.25 K
EMA-PC Emera Srs C Cum Rr Prf 11.3552 0.1533 1.37 20 K 227.1 K
GWO-PI Great West Lifeco 1St I Prf 12.6715 0.1691 1.35 8.2 K 103.91 K
ENB-PV Enbridge Inc Pref 1 10.8694 0.1424 1.33 11.75 K 127.72 K
CORS Corus Entertainment Holdings Inc. 3708.2642 48.5137 1.33 1.98 K 7.34 M
CJR-B Corus Entertainment Inc 7.4071 0.0969 1.33 990.1 K 7.33 M
CCO Cameco Corp 13.0178 0.168 1.31 1.68 M 21.83 M
ENB-PFE Enbridge Inc Pref 13 11.405 0.1466 1.3 16.52 K 188.35 K
GWO-PS Great West Lifeco Inc Pref S 14.3397 0.184 1.3 3.7 K 53.06 K
BRF-PE Brookfield Renewable Power Preferred Equity Inc Pref E 10.9995 0.1404 1.29 9.67 K 106.35 K
FTS-PK Fortis Inc Pref K 10.1901 0.129 1.28 8.1 K 82.54 K
MID-UN MINT Income Fund 3.5906 0.0451 1.27 16.85 K 60.5 K
SEC Senvest Capital 175.20 2.20 1.27 600 105.12 K
OBE Obsidian Energy Ltd 16.80 0.21 1.27 898.91 K 15.1 M
BMO Bank of Montreal 62.8328 0.7707 1.24 1.28 M 80.68 M
MFC-PJ Manulife Fin Non Cum Cl 1 11 Prf 11.6642 0.1421 1.23 9.77 K 113.96 K
TCL-B Transcontinental Inc 12.8294 0.1558 1.23 6.73 K 86.34 K
ENB-PJ Enbridge Inc Pref 7 9.176 0.1113 1.23 12 K 110.11 K
EXE Extendicare Inc 5.7201 0.0687 1.22 301.2 K 1.72 M
DC-A Dundee Corporation 3.0004 0.0352 1.19 67.21 K 201.65 K
CHP-UN Choice Properties Real Estate Investment Trust 7.8954 0.0901 1.15 59.08 K 466.49 K
FEC Frontera Energy Corp 21.995 0.2474 1.14 21 K 461.9 K
ATRL Atkinsrealis Group Inc 52.682 0.5816 1.12 217.4 K 11.45 M
FRU Freehold Royalties Ltd 7.7653 0.0857 1.12 280.76 K 2.18 M
MTL Mullen Group Ltd 12.8282 0.1413 1.11 73.7 K 945.44 K
PWF-PL Power Financial 5.1 Sr L Prf 13.7463 0.1513 1.11 2.5 K 34.37 K
TA-PD Transalta A Cum Red Rat Rst Prf 7.3177 0.0804 1.11 28.65 K 209.65 K
ENB-PT Enbridge Srs R Cum Red Prf 9.1008 0.0997 1.11 20.55 K 187.06 K
MFC-PI Manulife Financial Corp Pref 9 Class 1 12.3208 0.1329 1.09 53.56 K 659.85 K
TRI Thomson Reuters Corp 48.0712 0.5133 1.08 465.76 K 22.39 M
ELF E-L Financial 4.5166 0.0473 1.06 775 3.5 K
MRE Martinrea International Inc 7.3644 0.0766 1.05 467.68 K 3.44 M
PWF-PP Power Fi 4.40% Non Cum 5 Yr P Prf 9.6602 0.0985 1.03 19.43 K 187.75 K
WTE Westshore Terminals Investment Corp 16.9883 0.1722 1.02 168.49 K 2.86 M
LNR Linamar Corp 55.2418 0.5563 1.02 238.97 K 13.2 M
FTS-PM Fortis Inc Pref M 11.6886 0.1163 1 9.54 K 111.54 K
KXS Kinaxis Inc 58.30 0.57 0.99 146.7 K 8.55 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 5.4977 251.94 B 0.0919 1.7 165 907.12
HOS Hornbeck Offshore Services, Inc 10.70 1.74 B 0.18 1.71 1.45 M 15.54 M
GAMI GAMCO Investors Inc 28.4091 536.94 M 0.5473 1.96 44.1 K 1.25 M
NTPIF Nam Tai Property Inc. 7.20 268.43 M 0.05 0.7 25.41 K 182.94 K
WEXPF Western Exploration Inc 97.1827 24.77 M 13.769 16.51 3 291.55
ORBT Orbit International Corporation 3.8994 8.33 M 0.0906 2.38 600 2.34 K
ECEZ Ecosciences Inc 120.00 2.51 M 37.00 44.58 1.24 K 148.8 K
CGAC Code Green Apparel Corp 6.00 1.09 M 2.30 62.16 28 168
ABWN Airborne Wireless Network 23995.5449 486.27 K 2246.8633 10.33 1 24 K
BLSP Blue Sphere Corporation 9.074 216.59 K 1.274 16.33 125.99 K 1.14 M
PQEFF Petroteq Energy Inc 5.13 8.92 K 0.18 3.64 1.33 M 6.85 M
CGIP Celadon Group Inc 9.0999 5.66 K 0.1492 1.67 852.68 K 7.76 M
SNLP Syntrol Corp 13.50 4.45 K 3.00 28.57 79 1.07 K
AFIIQ Armstrong Flooring Inc 19.87 2.18 K 0.15 0.76 196.7 K 3.91 M
EMWPF Eros Media World Plc 312.00 1.9 K 5.00 1.63 37.73 K 11.77 M
SIMPQ Simply Inc 115.025 1.55 K 1.775 1.57 1.26 K 145.28 K
ABILF Ability Inc 33.20 797 0.50 1.53 27.11 K 900.15 K
CALIQ China Auto Logistics Inc. 3.25 484 0.02 0.62 25.94 K 84.31 K
TLSS Transportation and Logistics Systems Inc 10.50 117 3.00 40 37 388.5
EWLL eWellness Healthcare Corporation 8.495 3.49 69.73 24.54 K 208.44 K
HMNY Helios and Matheson Analytics Inc 1302.50 237.50 22.3 7.19 K 9.36 M
SIRC Solar Integrated Roofing Corporation 33.00 4.50 15.79 9 297

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 22.00 6.09 M 5.00 29.41 513 11.29 K
GST Gold Strategy Inc. 7.50 1.25 20 400 3 K
TELO Telo Genomics Corp 4.55 0.75 19.74 182.29 K 829.44 K
NXS Nexus Gold Corp 237.50 37.50 18.75 307 72.91 K
ENDR Enduro Metals Corporation 3.05 0.45 17.31 8.2 K 25.01 K
WEX Western Exploration Inc 190.00 15.00 8.57 105 19.95 K
AIS A.I.S. Resources Limited 5.60 0.40 7.69 22.35 K 125.16 K
EPO-H Encanto Potash Corp 3.50 0.25 7.69 2.31 K 8.1 K
SEVA Seva Mining Corp. 4.30 0.30 7.5 1.04 K 4.47 K
KCC Kincora Copper Limited 13.50 0.90 7.14 27.17 K 366.74 K
GIP Green Impact Partners Inc 42.50 2.50 6.25 283 12.03 K
GRZ Gold Reserve Inc 4.2678 0.2226 5.5 16.66 K 71.08 K
NEXM NexMetals Mining Corp. 20.00 1.00 5.26 981 19.62 K
AXL Arrow Exploration Corp 7.1795 0.2564 3.7 22.01 K 158.04 K
REKO Reko International Group Inc 3.8945 0.1366 3.64 1 K 3.89 K
LXM Lux Metals Corp. 13.40 0.40 3.08 50 670
ERA Elcora Advanced Materials Corp 3.40 0.10 3.03 980 3.33 K
CKG Chesapeake Gold Corp 3.51 0.10 2.93 32.45 K 113.89 K
RET-A Reitmans (Canada) Limited 5.6344 0.159 2.9 30.8 K 173.54 K
BLDS Badlands Resources Inc. 4.10 0.10 2.5 8.75 K 35.87 K
PE Pure Energy Minerals Limited 4.14 0.06 1.47 29.8 K 123.37 K
CAMB Cambria Gold Mines Inc. 95.00 1.00 1.06 51.1 K 4.85 M
© 2026 - CastFwd Corp.