Gainer Valuations for 13 December 2016 from 00:00:00 until 23:59:59

Gainer Valuations for 13 December 2016 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 13.35 10.92 B 0.75 5.95 439.99 K 5.87 M
SIM Grupo Simec S.A. DE C.V. ADR 13.5859 3.99 B 0.1346 1 16.25 K 220.76 K
PRK Park National Corp 83.3857 3.2 B 0.587 0.71 29.8 K 2.48 M
CET Central Securities Corp 13.7439 1.63 B 0.0881 0.65 20.4 K 280.38 K
TMP Tompkinstrustco 67.2166 1.43 B 0.6354 0.95 38.9 K 2.61 M
USAS Americas Silver Corp 6.90 1.04 B 0.90 15 12.94 K 89.29 K
REPX Riley Exploration Permian Inc 6.9359 912.07 M 0.0937 1.37 3.67 K 25.44 K
BHB Bar Harbor Bankshares 23.5188 687.57 M 0.6262 2.74 41.85 K 984.26 K
GORO Gold Resource Corp 3.889 532.43 M 0.137 3.65 440.86 K 1.71 M
VKI Invesco Advantage Muni Income Trust II 6.5221 380.82 M 0.0532 0.82 202.8 K 1.32 M
GTE Gran Tierra Energy Inc 30.50 333.28 M 0.60 2.01 176.43 K 5.38 M
REI Ring Energy Inc 12.24 289.2 M 0.43 3.64 664 K 8.13 M
NBH Neuberger Berman Intermediate Fund Inc 9.3784 278.41 M 0.25 2.74 170.3 K 1.6 M
EVI Evi Industries Inc 12.2617 270.19 M 0.6188 5.31 30.7 K 376.43 K
LCTX Lineage Cell Therapeutics Inc 3.307 257.97 M 0.1579 5.01 197.55 K 653.3 K
GENC Gencor Industries IN 15.90 249.18 M 0.25 1.6 52.64 K 837.01 K
ELMD Electromed Inc 4.18 225.16 M 0.03 0.72 7 K 29.26 K
INTT Intest Corp 4.60 171.48 M 0.25 5.75 16.65 K 76.6 K
ECF Ellsworth Convertible Growth and Income 4.1751 155.29 M 0.0715 1.74 19.2 K 80.16 K
USBC USBC, Inc. 31.20 143.62 M 3.20 11.43 18 561.6
ARMP Armata Pharmaceuticals Inc 72.80 130.51 M 7.00 10.64 11.53 K 839.24 K
BDL Flanigan's Enterprises 20.861 122.02 M 0.4801 2.36 240 5.01 K
GLU Gabelli Global Utility 8.7907 110.97 M 0.1043 1.2 5.7 K 50.11 K
CATX Perspective Therapeutics Inc 5.70 95.89 M 0.20 3.64 8.92 K 50.84 K
MHH Mastech Holdings Inc 3.5946 75.9 M 0.0679 1.93 3.04 K 10.94 K
WYY Widepoint Corp 8.005 62.89 M 0.305 3.96 16.73 K 133.94 K
DXR Daxor Corp 8.9374 49.33 M 0.2962 3.43 1.23 K 10.99 K
ATNM Actinium Pharmaceuticals Inc 29.70 44.96 M 0.60 2.06 10.12 K 300.59 K
PAAI Paradium AI, Inc. 20.02 42.54 M 0.66 3.41 23 460.46
XTNT Xtant Medical Holdings Inc 7.5384 40.6 M 1.1556 18.1 74.74 K 563.42 K
GRF Eagle Capital Growth Fund 4.4384 39.68 M 0.1665 3.9 3.8 K 16.87 K
CCEL Cryo-Cell Intl Inc 3.4089 39.43 M 0.1203 3.66 800 2.73 K
TOON Kartoon Studios Inc 53.50 31.1 M 1.20 2.29 780 41.73 K
MXC Mexco Energy Corp 4.7777 21.32 M 0.0407 0.86 34.7 K 165.79 K
UUU Universal Security Instruments 3.4523 16.02 M 0.0421 1.23 2.3 K 7.94 K
ACCS Access Newswire Inc 8.6285 13.03 M 0.0975 1.14 7.48 K 64.58 K
TOVX Theriva Biologics Inc 7525.00 7.64 M 87.50 1.18 137 1.03 M
PW Power REIT 6.9925 2.48 M 0.0725 1.05 319 2.23 K
ITP IT Tech Packaging Inc 12.40 1.96 M 0.178 1.46 5.34 K 66.22 K
TPHS Trinity Pl Hlds Inc 9.7991 1.93 M 0.0598 0.61 19.26 K 188.75 K
PCG-P-G Pacific Gas & Electric Company. 4.80% 1st Preferred Stock 25.2692 1.3359 5.58 404 10.21 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 24.8645 0.3808 1.56 4.09 K 101.82 K
PW-P-A Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock 22.3242 0.2451 1.11 589 13.15 K
IPB Merrill Lynch & Company 16.0795 0.0928 0.58 200 3.22 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CC Cocoa 2289.00 49.00 2.19 18.92 K 43.31 M
RU Rubber 254.00 3.50 1.4 53 13.46 K
KC Coffee 142.85 0.85 0.6 13.86 K 1.98 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 26.5248 4.98 T 0.4352 1.67 174.94 M 4.64 B
MSFT Microsoft Corporation 56.465 3.94 T 0.7262 1.3 35.72 M 2.02 B
GOOGL Alphabet Inc Class A 40.4328 3.5 T 0.3689 0.92 42.56 M 1.72 B
GOOG Alphabet Inc Class C 39.4809 3.49 T 0.3388 0.87 42.9 M 1.69 B
AMZN Amazon.com Inc 38.717 2.8 T 0.711 1.87 105.71 M 4.09 B
META Meta Platforms Inc 119.3732 1.56 T 2.5202 2.16 29.77 M 3.55 B
TSLA Tesla Inc 13.21 1.42 T 0.3813 2.97 102.36 M 1.35 B
AVGO Broadcom Inc. 14.0144 1.4 T 0.0999 0.72 69.08 M 968.06 M
MU Micron Technology 19.6325 780.68 B 0.1072 0.55 26.25 M 515.4 M
ASML ASML Holding N.V. ADR 95.6324 549.12 B 1.5902 1.69 309.24 K 29.57 M
CSCO Cisco Systems Inc 23.0066 370.01 B 0.3159 1.39 25.05 M 576.38 M
INTC Intel Corp 30.0453 299.13 B 0.6776 2.31 35.77 M 1.07 B
AZN Astrazeneca Plc ADR 42.1665 289.14 B 1.1569 2.82 5.31 M 224.05 M
NFLX Netflix Inc 12.378 260.38 B 0.095 0.77 55.65 M 688.77 M
PANW Palo Alto Networks Inc 21.54 256.86 B 0.2417 1.13 6.9 M 148.69 M
TXN Texas Instruments 56.3906 253.58 B 1.1324 2.05 6.95 M 391.97 M
AMGN Amgen Inc 112.3325 249.05 B 1.976 1.79 4.31 M 484 M
GILD Gilead Sciences Inc 53.5288 207 B 1.3161 2.52 12.69 M 679.44 M
PEP Pepsico Inc 79.7239 192.61 B 0.6869 0.87 4.51 M 359.44 M
SHOP Shopify Inc 4.227 191.58 B 0.023 0.55 5.48 M 23.16 M
VZ Verizon Communications Inc 31.4307 189.37 B 0.3601 1.16 12.21 M 383.82 M
KLAC K L A-Tencor Corp 67.1919 180.45 B 0.5602 0.84 1.36 M 91.16 M
QCOM Qualcomm Inc 53.8262 176.99 B 0.6753 1.27 8.49 M 457.21 M
TMUS T-Mobile US 54.468 171.61 B 0.50 0.93 3.33 M 181.23 M
VRTX Vertex Pharmaceutic 76.60 138.71 B 0.52 0.68 1.21 M 92.69 M
MRVL Marvell Technology Inc 13.4287 127.05 B 0.1314 0.99 4.53 M 60.83 M
SBUX Starbucks Corporation 48.5882 120.18 B 0.4424 0.92 8.88 M 431.37 M
SNY Sanofi-Aventis S.A. ADR 28.6093 112.71 B 0.2307 0.81 1.72 M 49.13 M
CME CME Group Inc 85.2662 109.49 B 0.5802 0.69 1.43 M 121.66 M
MAR Marriot International 77.8315 107.24 B 0.4518 0.58 2.5 M 194.72 M
STX Seagate Technology 27.4183 105.83 B 1.1211 4.26 5.72 M 156.89 M
EQIX Equinix Inc 302.4174 100.25 B 3.4895 1.17 794.3 K 240.21 M
WDC Western Digital Cp 45.4595 98.74 B 1.0779 2.43 4.7 M 213.52 M
ADBE Adobe Systems Inc 106.15 93.14 B 0.99 0.94 3.4 M 360.55 M
INTU Intuit Inc 110.1804 91.26 B 1.6463 1.52 978.58 K 107.82 M
MNST Monster Beverage Cp 22.50 89.57 B 0.365 1.65 5.26 M 118.33 M
FTNT Fortinet Inc 6.11 87.31 B 0.116 1.94 8.63 M 52.71 M
CMCSA Comcast Corporation 25.7293 86.61 B 0.3604 1.42 19.88 M 511.41 M
SNPS Synopsys Inc 60.28 86.32 B 0.36 0.6 1.01 M 60.8 M
MDLZ Mondelez Intl Inc 34.4301 83.57 B 0.3357 0.98 7.71 M 265.33 M
NTES Netease Inc ADR 37.2512 82.89 B 0.3177 0.86 4.96 M 184.78 M
MELI MercadoLibre Inc 156.3074 76.55 B 3.1297 2.04 395.54 K 61.83 M
ROST Ross Stores Inc 62.3081 74.13 B 0.8031 1.31 2.7 M 168.14 M
ORLY O'Reilly Automotive 18.8354 72.33 B 0.3773 2.04 11.18 M 210.56 M
HON Honeywell International Inc. Common Stock 88.1561 69.74 B 0.5076 0.58 4.71 M 415.26 M
AEP American Electric Power Company 45.2662 68.9 B 0.5486 1.23 2.91 M 131.68 M
NDAQ Nasdaq Inc 19.8604 59.88 B 0.1348 0.68 3.1 M 61.51 M
MPWR Monolithic Power Sys 76.8337 58.06 B 2.7387 3.7 1.06 M 81.64 M
ADSK Autodesk Inc 79.67 54.7 B 1.30 1.66 2.73 M 217.85 M
MSTR Strategy 20.444 54.57 B 0.257 1.27 932.73 K 19.07 M
XEL XCEL Energy Inc 30.4273 51.14 B 0.1868 0.62 3.06 M 93.18 M
TRI Thomson Reuters Corporation Common Shares 36.8959 48.79 B 0.3742 1.02 727.6 K 26.85 M
FITB Fifth Third Bancorp 19.1212 47.93 B 0.1572 0.83 6.13 M 117.13 M
EXC Exelon Corp 18.3066 47.21 B 0.4904 2.75 13.21 M 241.82 M
ROP Roper Industries 178.0806 47.2 B 2.9832 1.7 1.37 M 243.94 M
WDAY Workday Inc 70.56 46.49 B 0.54 0.77 1.93 M 136.3 M
ONC BeiGene, Ltd. 29.34 46.3 B 0.73 2.55 191.2 K 5.61 M
NTRA Natera Inc 11.89 45.05 B 0.15 1.28 90.72 K 1.08 M
TTWO Take-Two Interactive Software 50.85 40.18 B 0.82 1.64 2.56 M 130.12 M
JD Jd.com Inc ADR 24.2454 39.31 B 0.4547 1.91 7.14 M 173.05 M
COHR Coherent Inc 32.15 37.98 B 0.50 1.58 705.6 K 22.69 M
VOD Vodafone Grp Plc ADR 13.875 36.1 B 0.229 1.68 6.85 M 95.06 M
NBIS Nebius Group N.V. 21.06 35.2 B 0.77 3.79 3.66 M 77.18 M
FISV Fiserv Inc 52.8536 33.46 B 0.6376 1.22 1.98 M 104.6 M
ERIC Ericsson ADR 4.3796 33.25 B 0.0462 1.07 5.14 M 22.53 M
ILMN Illumina Inc 123.249 32.23 B 2.6264 2.18 2.05 M 252.91 M
ESLT Elbit Systems Ltd 94.0824 31.99 B 0.551 0.59 32.2 K 3.03 M
MCHP Microchip Technology 27.3965 31.68 B 0.627 2.34 2.65 M 72.63 M
RYAAY Ryanair Hlds Plc ADR 31.829 30.71 B 0.2364 0.75 1.02 M 32.41 M
WTW Weight Watchers International, Inc 109.0862 30.33 B 2.8486 2.68 1.17 M 127.43 M
CPRT Copart Inc 7.02 29.6 B 0.05 0.72 5.22 M 36.64 M
KHC Kraft Heinz Company 55.3982 29.13 B 0.4826 0.88 3.64 M 201.88 M
CTSH Cognizant Tech Sol 50.0044 28.93 B 0.7057 1.43 5.53 M 276.62 M
BIDU Baidu Inc ADR 171.46 27.87 B 2.98 1.77 3.17 M 543.61 M
ULTA Ulta Beauty Inc 255.02 27.57 B 3.41 1.36 710.1 K 181.09 M
FWONK Liberty Media F1 Series K 29.7677 27.07 B 0.2997 1.02 249.47 K 7.43 M
VRSK Verisk Analytics Inc 79.6702 26.63 B 0.5148 0.65 1.2 M 95.67 M
FWONA Liberty Media F1 Series A 29.8309 25.72 B 0.2025 0.68 297.87 K 8.89 M
ON On Semiconductor 12.41 24.65 B 0.45 3.76 14.63 M 181.61 M
INCY Incyte Corp 101.54 24.39 B 0.68 0.67 1.41 M 143 M
TROW T Rowe Price Group 54.1219 23.13 B 0.6727 1.26 1.84 M 99.82 M
VTRS Viatris Inc 31.0416 22.87 B 0.9482 3.15 7.04 M 218.4 M
RGLD Royal Gold Inc 62.0977 22.46 B 1.6311 2.7 494.8 K 30.73 M
PTC Ptc Inc 48.22 21.19 B 0.64 1.35 776.6 K 37.45 M
ALNY Alnylam Pharmaceuticals 43.91 20.89 B 1.30 3.05 1.18 M 52.02 M
SBAC SBA Communications 94.668 19.78 B 3.1559 3.45 1.37 M 130.02 M
CDW CDW Corporation 47.7802 19.6 B 0.3309 0.7 718.9 K 34.35 M
ENTG Entegris Inc 17.7609 19.56 B 0.5266 3.06 656.56 K 11.66 M
SWKS Skyworks Solutions 62.7132 19.33 B 0.5057 0.81 1.71 M 107.51 M
LNT Alliant Energy Corp 28.0292 18.85 B 0.2242 0.81 946.66 K 26.53 M
PR Permian Resources Corp 16.7508 18.24 B 0.1137 0.68 991.5 K 16.61 M
GEN Gen Digital Inc 12.1081 17.67 B 0.102 0.85 4.86 M 58.81 M
FFIV F5 Networks Inc 142.36 17.66 B 1.14 0.81 509.8 K 72.57 M
PAAS Pan Amer Silver Corp 14.8859 16.98 B 0.2798 1.92 1.83 M 27.22 M
ASND Ascendis Pharma ADR 20.44 16.9 B 0.14 0.69 31.86 K 651.24 K
NBIX Neurocrine Bioscienc 43.40 16.66 B 1.39 3.31 1.28 M 55.34 M
HTHT Huazhu Group Ltd ADR 11.6611 16.1 B 0.1114 0.96 547.59 K 6.39 M
LAMR Lamar Advertis A 43.1585 15.84 B 0.3709 0.87 565.3 K 24.4 M
TSEM Tower Semiconductor 19.02 15.59 B 0.41 2.2 1.04 M 19.71 M
CHTR Charter Communications 283.86 15.34 B 5.94 2.14 1.49 M 421.65 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 24.4793 1.95 T 0.3709 1.54 5.86 M 143.39 M
LLY Eli Lilly and Company 59.279 1.21 T 0.8895 1.52 6.01 M 356.32 M
V Visa Inc 74.2463 789.94 B 0.6562 0.89 13 M 964.84 M
XOM Exxon Mobil Corporation 66.8994 676.62 B 1.1561 1.76 18.83 M 1.26 B
ORCL Oracle Corporation 36.2347 361.97 B 0.2222 0.62 12.49 M 452.69 M
MRK Merck & Company 44.3547 361.73 B 0.3876 0.88 8.22 M 364.53 M
UNH Unitedhealth Group Inc 139.1584 353.17 B 0.9102 0.66 3.87 M 538.39 M
HD Home Depot 109.159 342.68 B 1.5669 1.46 6.89 M 751.7 M
PM Philip Morris International Inc 57.2422 308.42 B 0.7527 1.33 4.9 M 280.51 M
NVS Novartis Ag ADR 44.269 307 B 1.1065 2.56 3.59 M 158.99 M
HSBC HSBC Holdings Plc ADR 26.0622 297.73 B 0.3966 1.55 4.34 M 113.19 M
SHEL Royal Dutch Shell Plc ADR 54.29 280.78 B 0.88 1.65 4.34 M 235.8 M
RY Royal Bank of Canada 48.4542 278.49 B 0.4883 1.02 911.7 K 44.18 M
SAP SAP Ag ADR 73.067 269.45 B 0.8381 1.16 486.5 K 35.55 M
TMO Thermo Fisher Scientific Inc 142.2252 257.42 B 0.8481 0.6 1.25 M 178.39 M
CAT Caterpillar Inc 77.9166 255.63 B 0.7628 0.99 3.8 M 296.34 M
TM Toyota Motor Corp Ltd 99.7785 254.63 B 0.981 0.99 201.88 K 20.14 M
GS Goldman Sachs Group 196.376 249.73 B 1.1361 0.58 4.68 M 919.14 M
BAC-PL Bank of America Corporation 673.9533 241.31 B 4.0592 0.61 7.69 K 5.18 M
IBM International Business Machines 108.6134 231.55 B 1.8006 1.69 6.21 M 673.97 M
BML-PJ Bank of America Corporation 14.2207 229.21 B 0.1211 0.86 1.04 K 14.79 K
ANET Arista Networks Inc 5.9394 215.79 B 0.1181 2.03 9.79 M 58.14 M
TD Toronto Dominion Bank 33.8671 199.88 B 0.2829 0.84 1.42 M 47.95 M
MCD McDonald's Corporation 98.5798 195.68 B 0.7553 0.77 4.31 M 424.68 M
SHOP Shopify Inc 4.227 194.77 B 0.023 0.55 5.48 M 23.16 M
TTE Totalenergies Se ADR 25.746 192.81 B 0.3261 1.28 1.73 M 44.65 M
ABT Abbott Laboratories 33.1129 190.39 B 0.2015 0.61 7.48 M 247.79 M
WFC-PL Wells Fargo & Company 829.6578 187.78 B 5.2844 0.64 19.94 K 16.54 M
NEE Nextera Energy 25.5576 182.36 B 0.3371 1.34 9.61 M 245.53 M
BLK Blackrock Inc 312.2022 182.05 B 1.8765 0.6 906.96 K 283.15 M
CRM Salesforce.com Inc 70.5739 175.83 B 1.2122 1.75 5.9 M 416.06 M
SAN Banco Santander ADR 3.5684 169.27 B 0.075 2.15 5.53 M 19.72 M
PFE Pfizer Inc 20.3215 167.52 B 0.2662 1.33 30.31 M 616.01 M
BUD Anheuser-Busch Inbev S.A. ADR 89.325 165.33 B 1.1564 1.31 2.01 M 179.36 M
COP ConocoPhillips 39.6508 163.71 B 0.9491 2.45 7.96 M 315.71 M
DHR Danaher Corp 66.9965 161.86 B 1.1921 1.81 6.49 M 434.92 M
SONY Sony Group Corp ADR 5.4015 157.68 B 0.084 1.58 4.03 M 21.77 M
ACN Accenture Plc 106.9894 153.89 B 1.5272 1.45 2.33 M 249.63 M
TJX TJX Companies 34.3651 148.83 B 0.5137 1.52 7.86 M 270.03 M
T American Telephone and Telegraph Inc. 18.8381 145.71 B 0.1093 0.58 21.16 M 398.61 M
UL Unilever Plc ADR 34.1578 142.12 B 0.7285 2.18 1.68 M 57.49 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.0867 137.77 B 0.0773 1.93 4.03 M 16.46 M
SPGI S&P Global Inc 107.3062 135.62 B 2.9334 2.81 2.24 M 240.63 M
BTI British American Tobacco Industries ADR 29.1361 130.83 B 0.4638 1.62 2.67 M 77.9 M
HDB Hdfc Bank Ltd ADR 13.2342 129.32 B 0.0708 0.54 2.48 M 32.76 M
BMY Bristol-Myers Squibb Company 40.9296 127.02 B 0.4438 1.1 6.9 M 282.53 M
NEM Newmont Mining Corp 26.6188 125.65 B 0.9981 3.9 8.4 M 223.55 M
MCK Mckesson Corp 137.7016 122.48 B 1.3773 1.01 1.66 M 228.42 M
BMO Bank of Montreal 49.2965 118.95 B 0.3018 0.62 587.1 K 28.94 M
BP BP Plc ADR 21.8368 114.69 B 0.1661 0.77 7.5 M 163.88 M
BNS Bank of Nova Scotia 35.6592 111.75 B 0.2552 0.72 570.7 K 20.35 M
SO Southern Company 33.5407 107.51 B 0.3205 0.96 5.62 M 188.65 M
CVS CVS Corp 59.5192 107.28 B 0.3119 0.53 8.15 M 485.23 M
NOW Servicenow Inc 79.39 105.84 B 1.51 1.94 864.1 K 68.6 M
ENB Enbridge Inc 23.9431 104.51 B 0.452 1.92 2.01 M 48.15 M
GSK Glaxosmithkline Plc ADR 24.9116 100.88 B 0.4082 1.67 4.57 M 113.78 M
CNQ Canadian Natural Resources 10.7343 100.09 B 0.375 3.62 7.14 M 76.59 M
DUK Duke Energy Corp 53.0254 99.63 B 0.5761 1.1 3.97 M 210.44 M
EQNR Equinor ASA ADR 10.9508 99.39 B 0.1242 1.15 1.65 M 18.11 M
AEM Agnico-Eagle Mines Ltd 33.2587 96.85 B 0.6123 1.88 1.63 M 54.06 M
VLO Valero Energy Corp 46.6393 96.62 B 0.2638 0.57 4.34 M 202.25 M
PSX Phillips 66 61.926 95.85 B 0.6111 1 1.98 M 122.42 M
BN Brookfield Corporation 10.7103 92.37 B 0.1071 1.01 3.18 M 34.08 M
ELV Elevance Health Inc 129.3864 91.96 B 0.6974 0.54 1.08 M 139.14 M
GLW Corning Inc 19.1951 91.42 B 0.1098 0.58 9.69 M 186.03 M
PNC PNC Bank 83.848 89.43 B 0.4606 0.55 3.15 M 264.45 M
AMT American Tower Corp 83.434 87.55 B 1.761 2.16 3.09 M 257.89 M
MCO Moody's Corp 91.3509 87.19 B 1.1293 1.25 675.02 K 61.66 M
SPG Simon Property Group 115.0499 86.71 B 0.8041 0.7 1.57 M 180.17 M
MSI Motorola Solutions 72.6784 85.07 B 0.9691 1.35 642 K 46.66 M
ECL Ecolab Inc 110.308 84.33 B 0.6769 0.62 1.52 M 167.83 M
HLT Hilton Inc 52.0961 83.78 B 0.7702 1.5 2.83 M 147.68 M
WMB Williams Companies 18.6608 80.11 B 0.2885 1.57 6.32 M 117.91 M
EPD Enterprise Products Partners LP 13.4551 79.86 B 0.2725 2.07 6.09 M 81.92 M
SU Suncor Energy Inc 23.1246 79.14 B 0.5207 2.3 3.58 M 82.79 M
E Eni S.P.A. ADR 17.9767 78.96 B 0.3401 1.93 385.2 K 6.92 M
CI Cigna Corp 122.3193 77.58 B 1.9907 1.65 1.3 M 158.62 M
USB-PH U.S. Bancorp 16.1638 77.52 B 0.1694 1.06 99.13 K 1.6 M
EOG Eog Resources 80.5628 77.17 B 1.626 2.06 3.91 M 315.21 M
BCS Barclays Plc ADR 8.6045 74.23 B 0.1111 1.31 6.8 M 58.54 M
SLB Schlumberger N.V. 66.0735 73.68 B 0.8592 1.32 6.27 M 414.51 M
GM General Motors Company 31.4471 73.15 B 0.2188 0.7 9.23 M 290.22 M
RACE Ferrari N.V. 53.114 72.92 B 0.8547 1.64 434.4 K 23.07 M
AJG Arthur J. Gallagher & Company 44.2751 72.21 B 0.3122 0.71 1.27 M 56.09 M
FDX Fedex Corp 172.9935 72.17 B 2.9087 1.71 2.24 M 387.15 M
TGT Target Corporation 59.008 71.97 B 0.7065 1.21 4.93 M 290.65 M
RELX Relx Plc ADR 14.2235 69.71 B 0.1605 1.14 165.1 K 2.35 M
TAK Takeda Pharmaceutical Co. Ltd ADR 13.5388 67.16 B 0.2968 2.24 190.3 K 2.58 M
DLR Digital Realty Trust 70.3622 67.07 B 0.7933 1.14 1.9 M 133.42 M
TDG Transdigm Group Inc 169.9984 66.95 B 2.1005 1.25 548.2 K 93.19 M
ET Energy Transfer LP 7.9438 65.15 B 0.0554 0.7 2.28 M 18.1 M
DB Deutsche Bank Ag 14.3734 64.6 B 0.2696 1.91 9.74 M 140.02 M
TRP Tc Energy Corp 26.6109 64.51 B 0.7038 2.72 1.24 M 33 M
MS-PE Morgan Stanley 18.603 64.26 B 0.1277 0.69 118.54 K 2.21 M
BSX Boston Scientific Corp 21.34 61.96 B 0.25 1.19 7.99 M 170.56 M
WPM Wheaton Precious Metals 17.0326 61.91 B 0.3891 2.34 4.25 M 72.35 M
NWG Natwest Group Plc ADR 3.3781 61.54 B 0.1144 3.51 1.49 M 5.04 M
AFL Aflac Inc 28.2098 61.49 B 0.4111 1.48 5.74 M 161.9 M
D Dominion Resources 50.707 60.34 B 0.3271 0.65 2.33 M 117.97 M
TEL TE Connectivity Ltd 61.5819 59.52 B 0.6278 1.03 1.28 M 78.93 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 18.9274 150.91 M 0.1464 0.78 20.37 K 385.55 K
USA Americas Silver Corp 9.00 1.20 15.38 31.13 K 280.2 K
MARI Marimaca Copper Corp 4.00 0.50 14.29 1.16 K 4.66 K
HMMC Hemlo Mining Corp. 22.50 2.25 11.11 669 15.05 K
LGO Largo Resources Ltd 5.50 0.50 10 3.9 K 21.45 K
SWP Swiss Water Decaffeinated Coffee Inc 5.6787 0.5099 9.86 145.4 K 825.68 K
WEED Canopy Growth Corp 107.90 7.90 7.9 628.81 K 67.85 M
EDR Endeavour Silver Corp 4.6274 0.3364 7.84 401.48 K 1.86 M
ACB Aurora Cannabis Inc 292.80 16.80 6.09 119.8 K 35.08 M
ACX Act Energy Technologies Ltd 3.99 0.21 5.56 105.9 K 422.54 K
OGI Organigram Holdings Inc 13.56 0.64 4.95 702.48 K 9.53 M
OGC Oceanagold Corp 11.1631 0.5113 4.8 1.01 M 11.25 M
BRAG Bragg Gaming Group Inc 4.15 0.15 3.75 530.24 K 2.2 M
JOY Journey Energy Inc 3.15 0.11 3.62 25.6 K 80.64 K
CNQ Canadian Natural Resources Ltd. 14.6912 0.5095 3.59 5.16 M 75.82 M
CPX Capital Power Corp 13.8338 0.4728 3.54 722.7 K 10 M
TVA-B TVA Group Inc 3.01 0.10 3.44 8.6 K 25.89 K
DRT Dirtt Environmental Solutions Ltd 5.6239 0.1845 3.39 638.87 K 3.59 M
KEL Kelt Exploration Ltd 6.76 0.22 3.36 1.24 M 8.38 M
PNP Pinetree Capital Ltd 5.00 0.16 3.31 3.05 K 15.25 K
PIF Polaris Infrastructure Inc 7.3741 0.2287 3.2 61.6 K 454.24 K
BIR Birchcliff Energy Ltd 7.0866 0.2165 3.15 1.75 M 12.38 M
FVI Fortuna Mines Inc 7.87 0.23 3.01 541.8 K 4.26 M
TRZ Transat At Inc 5.86 0.16 2.81 45.9 K 268.99 K
ABX Barrick Mining Corp 16.9471 0.4594 2.79 3.24 M 54.85 M
CFW Calfrac Well Services Ltd 223.00 6.00 2.76 28.77 K 6.42 M
TRP TC Energy Corp 33.0241 0.8882 2.76 2.01 M 66.25 M
K Kinross Gold Corp 4.0234 0.108 2.76 5.08 M 20.46 M
PSI Pason Systems Inc 12.8078 0.3367 2.7 351.32 K 4.5 M
ACO-X ATCO Ltd 30.5186 0.7949 2.67 289.85 K 8.85 M
GIB-A CGI Inc 64.60 1.6648 2.65 688.88 K 44.5 M
CUP-U Caribbean Utilities Company Ltd 8.1411 0.2059 2.59 9.3 K 75.71 K
III Imperial Metals Corp 6.49 0.16 2.53 23.39 K 151.81 K
HWO High Arctic Energy Services Inc 4.0609 0.0997 2.52 56.92 K 231.17 K
DXT Dexterra Group Inc 6.4908 0.1583 2.5 88.52 K 574.57 K
MRD Melcor Dev 9.3463 0.2234 2.45 29.64 K 277.01 K
MTL Mullen Group Ltd 12.6869 0.3019 2.44 108.1 K 1.37 M
PPL Pembina Pipeline Corp 21.2341 0.5048 2.44 890.48 K 18.91 M
BRF-PF Brookfield Renewable Power Preferred Equity Inc Pref F 11.1395 0.2637 2.42 8.9 K 99.14 K
TA-PD Transalta A Cum Red Rat Rst Prf 7.361 0.1732 2.41 12.37 K 91.02 K
IGM Igm Financial Inc 22.5095 0.5278 2.4 490.65 K 11.04 M
WPM Wheaton Precious Metals Corp 22.2725 0.5192 2.39 1.62 M 36.02 M
STN Stantec Inc 32.0375 0.7436 2.38 171.43 K 5.49 M
PWF-PA Power Financial Corp Pref A 7.1947 0.1668 2.37 3.5 K 25.15 K
CHE-UN Chemtrade Logistics Income Fund 8.3944 0.1909 2.33 814.13 K 6.83 M
SU Suncor Energy Inc 30.363 0.6802 2.29 3.75 M 113.92 M
PPL-PC Pembina Pipeline Corp Pref C 10.3738 0.2305 2.27 9.2 K 95.44 K
HLF High Liner 13.3212 0.2925 2.25 54.1 K 720.68 K
CGI CDN General Inv 14.5472 0.3046 2.14 3.56 K 51.79 K
ALA AltaGas Ltd 21.0544 0.4332 2.1 440.65 K 9.28 M
VLN Velan Inc Sv 15.6828 0.3165 2.06 900 14.11 K
GTE Gran Tierra Energy Inc 40.20 0.80 2.03 89.38 K 3.59 M
D-UN Dream Office Real Estate Investment Trust 29.8716 0.5823 1.99 397.56 K 11.88 M
AEM Agnico Eagle Mines Ltd 43.6067 0.8459 1.98 960.48 K 41.88 M
ACQ Autocanada Inc 20.6171 0.3924 1.94 102.65 K 2.12 M
CYB Cymbria Corp Cl A 39.06 0.73 1.9 4.89 K 191.08 K
VET Vermilion Energy Inc 38.4581 0.7181 1.9 322.5 K 12.4 M
ENB Enbridge Inc 31.0383 0.5731 1.88 1.65 M 51.18 M
NOA North American Construction Group Ltd 4.2898 0.0788 1.87 160 K 686.37 K
PAAS Pan American Silver Corp 19.463 0.3571 1.87 414.7 K 8.07 M
DOO Brp Inc 26.8693 0.4927 1.87 161.8 K 4.35 M
BCE-PK BCE Inc Pref AK 9.3284 0.17 1.86 92.79 K 865.62 K
BTE Baytex Energy Corp 6.7121 0.1219 1.85 8.98 M 60.26 M
KEY Keyera Corp 19.6694 0.3514 1.82 311.14 K 6.12 M
TOT Total Energy Services Inc 11.3947 0.202 1.8 93.72 K 1.07 M
IMG Iamgold Corp 5.18 0.09 1.77 3.43 M 17.77 M
TVE Tamarack Valley Energy Ltd 3.0715 0.052 1.72 296 K 909.16 K
ATS Ats Corp 11.27 0.19 1.71 66.3 K 747.2 K
NPI-PB Northland Power Inc Pref B 8.5026 0.1418 1.7 6 K 51.02 K
CRRX Carerx Corp 11.8076 0.1968 1.69 55.04 K 649.89 K
TVK Terravest Capital Inc 6.7873 0.1127 1.69 1.2 K 8.14 K
BCE-PT Bce Inc Pref T 8.4242 0.138 1.67 700 5.9 K
FTS Fortis Inc 28.6302 0.4686 1.66 948.78 K 27.16 M
XTD Tdb Split Corp. Class A Shares 5.0877 0.0827 1.65 5.7 K 29 K
TNT-UN True North Commercial Real Estate Investment Trust 16.8307 0.2732 1.65 15 K 252.44 K
PEY Peyto Exploration and Dvlpmnt Corp 8.3113 0.1347 1.65 467.5 K 3.89 M
BRF-PE Brookfield Renewable Power Preferred Equity Inc Pref E 11.1793 0.1798 1.63 2.9 K 32.42 K
AIM Aimia Inc 7.8824 0.1264 1.63 291.2 K 2.3 M
CCL-B CCL Industries Inc 39.4326 0.6322 1.63 331.8 K 13.08 M
CORS Corus Entertainment Holdings Inc. 3789.0752 59.5862 1.6 1.72 K 6.51 M
CJR-B Corus Entertainment Inc 7.5685 0.119 1.6 858.7 K 6.5 M
ALC Algoma Central 6.0762 0.0955 1.6 5.58 K 33.94 K
BN-PX Brookfield Corporation 8.64 0.1343 1.58 9.05 K 78.22 K
CJ Cardinal Energy Ltd 5.5272 0.0857 1.57 374.4 K 2.07 M
FCR-UN First Capital Real Estate Investment Trust 13.5534 0.2091 1.57 505.75 K 6.85 M
EFX Enerflex Ltd 14.9439 0.2283 1.55 175.2 K 2.62 M
SAP Saputo Inc 38.0971 0.5778 1.54 592.5 K 22.57 M
WTE Westshore Terminals Investment Corp 16.6686 0.2521 1.54 127.77 K 2.13 M
DII-B Dorel Industries Inc 14.5718 0.2193 1.53 26.5 K 386.2 K
ESP Brompton Energy Split Corp. Class A Shares 7.8775 0.112 1.44 5.27 K 41.51 K
SVM Silvercorp Metals Inc 3.3051 0.0466 1.43 878.4 K 2.9 M
FTT Finning Intl 20.9298 0.2917 1.41 416.55 K 8.72 M
LAS-A Lassonde Industries Inc 178.9284 2.4698 1.4 779 139.39 K
WSP WSP Global Inc 40.9937 0.5653 1.4 134.4 K 5.51 M
MAL Magellan Aero 15.1614 0.2072 1.39 18.61 K 282.08 K
IFP Interfor Corp 14.4991 0.1972 1.38 172.7 K 2.5 M
BK Canadian Banc Corp 3.1388 0.0425 1.37 10.65 K 33.42 K
WJX Wajax Corp 14.6486 0.1974 1.37 32.85 K 481.19 K
X TMX Group Ltd 11.2884 0.1516 1.36 539.52 K 6.09 M
SGY Surge Energy Inc 16.3011 0.2166 1.35 171.13 K 2.79 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 5.5797 251.94 B 0.1153 2.11 30.1 K 167.95 K
BYDDY BYD Company Limited 11.00 86.16 B 0.288 2.69 89.73 K 987.09 K
MBGAF Mercedes-Benz Group AG 54.9592 43.99 B 0.5704 1.05 37.5 K 2.06 M
BRDCY Bridgestone Corporation 15.8813 32.14 B 0.1571 1 41.29 K 655.68 K
LUGDF Lundin Gold Inc 3.8684 16.83 B 0.068 1.79 4.8 K 18.57 K
CSWYY China Shineway Pharmaceutical Group Ltd ADR 16.5027 665.51 M 0.8797 5.63 50 825.14
ELCO Elcom International Inc 6.00 16.57 M 1.10 22.45 200 1.2 K
GTCH GBT Technologies Inc 5450.00 2.44 M 50.00 0.93 6 32.7 K
ASTO Astro Communications Inc 4.00 1.98 M 0.40 11.11 100 400
SEII Sharing Economy International Inc 155.60 645.17 K 1.60 1.04 90 14 K
TGHI Touchpoint Group Holdings Inc 60.00 344.25 K 5.535 10.16 658 39.48 K
BOTY Lingerie Fighting Championships Inc 44.00 72.69 K 13.00 41.94 4.64 M 204.07 M
BOMO Bowmo Inc 16.00 13.64 K 2.00 14.29 297 4.75 K
PQEFF Petroteq Energy Inc 5.217 8.92 K 0.225 4.51 1.04 M 5.42 M
SGMD Sugarmade Inc 12.60 6.6 K 0.60 5 3.39 K 42.74 K
STTO SITO Mobile Ltd. 3.24 5.13 K 0.09 2.86 239.43 K 775.74 K
SIMPQ Simply Inc 114.90 1.55 K 7.40 6.88 20 2.3 K
RTNB root9B Holdings Inc 12.00 610 0.50 4.35 1.36 K 16.31 K
SYNE Synthesis Energy Systems Inc 58.88 157 0.5376 0.92 1.71 K 100.68 K
TLSS Transportation and Logistics Systems Inc 10.50 117 2.375 29.23 33 346.5
EWLL eWellness Healthcare Corporation 21.95 10.45 90.87 57.34 K 1.26 M
MMMM Quad M Solutions Inc 14.00 4.00 40 1 K 14 K
CHALF Chalice Brands Ltd 5.3866 0.0391 0.73 1.55 K 8.38 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
EMR Emgold Mining Corporation 4.00 1.50 60 492.25 K 1.97 M
SKYG Sky Gold Corp 3.75 0.75 25 10.05 K 37.68 K
VVTM VVT Med Inc. 32.7103 4.6729 16.67 200 6.54 K
ANDC Andina Copper Corporation 4.375 0.625 16.67 440 1.93 K
SKEL Skeleton Coast Uranium Corp. 8.40 1.20 16.67 333 2.8 K
OPW Opawica Explorations Inc 8.50 1.00 13.33 1.22 K 10.37 K
ENA Enablence Technologies Inc 10.80 1.20 12.5 468 5.05 K
ERA Elcora Advanced Materials Corp 3.40 0.30 9.68 100 340
URZ Urz Energy Corp 8.50 0.75 9.68 2.02 K 17.2 K
GPUS Alset AI Ventures Inc. 9.60 0.80 9.09 625 6 K
GIP Green Impact Partners Inc 35.00 2.50 7.69 10 350
GBU Gabriel Resources Ltd 3.75 0.15 4.17 47.52 K 178.2 K
REX Orex Minerals Inc 4.55 0.15 3.41 45.39 K 206.52 K
KTN Kootenay Silver Inc 3.40 0.10 3.03 7.85 K 26.69 K
GSKR Goldsky Resources Corp. 4.08 0.12 3.03 25.68 K 104.75 K
BBB Brixton Metals Corporation 3.15 0.05 1.61 6.35 K 20 K
NEXG NeXGold Mining Corp 7.68 0.12 1.59 1.37 K 10.5 K
REKO Reko International Group Inc 3.792 0.0341 0.91 5 K 18.96 K
© 2026 - CastFwd Corp.