Gainer Valuations for 15 December 2016 from 00:00:00 until 23:59:59

Gainer Valuations for 15 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 40.6924 56.76 B 0.9175 2.31 2.43 M 98.92 M
CQP Cheniere Energy Partners LP 14.9038 27.77 B 0.1032 0.7 194.38 K 2.9 M
SIM Grupo Simec S.A. DE C.V. ADR 13.4833 3.99 B 0.224 1.69 40.28 K 543.16 K
NHC National Healthcare Corp 57.6362 3.27 B 0.6658 1.17 33.6 K 1.94 M
PRK Park National Corp 84.3121 3.2 B 1.6053 1.94 47.9 K 4.04 M
CET Central Securities Corp 13.7124 1.63 B 0.0692 0.51 51.5 K 706.19 K
OGCP Empire State Realty Op LP Se 17.4927 1.47 B 0.8307 4.99 152 2.66 K
TMP Tompkinstrustco 67.9043 1.43 B 1.7343 2.62 74.4 K 5.05 M
REPX Riley Exploration Permian Inc 6.8422 912.07 M 0.0937 1.39 2.97 K 20.34 K
CTGO Contango Ore Inc 20.00 520 M 0.50 2.56 500 10 K
RLGT Radiant Logistics 3.90 417.65 M 0.05 1.3 293.32 K 1.14 M
GTE Gran Tierra Energy Inc 29.00 333.28 M 0.40 1.4 105.39 K 3.06 M
REI Ring Energy Inc 11.80 289.2 M 0.19 1.64 371.2 K 4.38 M
EVI Evi Industries Inc 14.8511 270.19 M 2.4276 19.54 84.6 K 1.26 M
ACU Acme United Corp 19.2499 262.16 M 0.5103 2.72 5.1 K 98.17 K
LCTX Lineage Cell Therapeutics Inc 3.3163 257.97 M 0.1486 4.69 229.45 K 760.91 K
CMT Core Molding Technologies Inc 17.1311 185.38 M 0.3659 2.18 26.3 K 450.55 K
INTT Intest Corp 4.70 171.48 M 0.195 4.33 20.92 K 98.34 K
EPM Evolution Petroleum Corp 5.2467 139.8 M 0.3571 7.3 302.1 K 1.59 M
GLU Gabelli Global Utility 8.749 110.97 M 0.0522 0.6 14.8 K 129.49 K
CATX Perspective Therapeutics Inc 5.80 95.89 M 0.20 3.57 11.21 K 65.02 K
MHH Mastech Holdings Inc 3.59 75.9 M 0.15 4.36 4.57 K 16.41 K
CVU CPI Aerostructures 8.10 61.21 M 0.15 1.89 12.31 K 99.74 K
DIT Amcon Distributing Company 81.8728 58.53 M 0.7561 0.93 1.7 K 139.18 K
ATNM Actinium Pharmaceuticals Inc 30.00 44.96 M 0.87 2.99 5.42 K 162.72 K
FSP Franklin Street Properties 7.7977 44.87 M 0.1056 1.37 1.01 M 7.87 M
PAAI Paradium AI, Inc. 23.98 42.54 M 1.98 9 886 21.25 K
GRF Eagle Capital Growth Fund 4.3638 39.68 M 0.0517 1.2 5.5 K 24 K
NNVC Nanoviricides Inc 23.20 33.71 M 2.60 12.62 11.07 K 256.82 K
MI Nft Limited Class A Ordinary Share 389.00 25.63 M 18.00 4.85 18 7 K
BESS Bimergen Energy Corporation 30.80 21.51 M 2.80 10 108 3.33 K
AMBO Ambow Education Holding Ltd ADR 47.50 4.23 M 0.50 1.06 973 46.22 K
OPTT Ocean Power Tech Inc 65.00 3.86 M 3.00 4.84 687.53 K 44.69 M
PW Power REIT 6.65 2.48 M 0.0392 0.59 26.03 K 173.08 K
ITP IT Tech Packaging Inc 12.219 1.96 M 0.319 2.68 1.07 K 13.14 K
OGEN Oragenics Inc 10800.00 1.58 M 360.00 3.45 4 43.2 K
MTNB Matinas Biopharma Hl 72.50 1.17 M 8.50 13.28 1.46 K 105.92 K
ENSV Enservco Corpporation 8.9535 29.09 K 0.4755 5.61 9.35 K 83.7 K
PCG-P-H Pacific Gas & Electric Company. 4.50% 1st Preferred Stock 22.9018 0.419 1.86 2.8 K 64.13 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
UUU Vanguard Mining Corp. 88.00 502.79 K 2.00 2.33 12 1.06 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HE Lean Hogs 62.40 4.55 7.87 17.09 K 1.07 M
RU Rubber 283.00 13.70 5.09 74 20.94 K
KC Coffee 142.20 1.95 1.39 17.2 K 2.45 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 26.6699 4.98 T 0.1451 0.55 186.1 M 4.96 B
AVGO Broadcom Inc. 14.1393 1.4 T 0.1877 1.35 38.1 M 538.75 M
MU Micron Technology 19.7886 780.68 B 0.2633 1.35 19.45 M 384.95 M
AMD Advanced Micro Devices 10.86 736.46 B 0.31 2.94 48.87 M 530.74 M
ASML ASML Holding N.V. ADR 95.9889 549.12 B 1.2795 1.35 655.37 K 62.91 M
COST Costco Wholesale 136.0848 466.86 B 0.952 0.7 1.81 M 246.46 M
CSCO Cisco Systems Inc 23.0367 370.01 B 0.1279 0.56 20.91 M 481.79 M
INTC Intel Corp 30.0371 299.13 B 0.1959 0.66 23.72 M 712.53 M
AZN Astrazeneca Plc ADR 42.1665 289.14 B 0.6241 1.5 6.02 M 254.01 M
AMAT Applied Materials 29.8787 264.04 B 0.8314 2.86 11.74 M 350.85 M
NFLX Netflix Inc 12.50 260.38 B 0.156 1.26 73.76 M 922.02 M
PANW Palo Alto Networks Inc 21.5016 256.86 B 0.1333 0.62 5.47 M 117.59 M
TXN Texas Instruments 56.5832 253.58 B 0.7318 1.31 5.08 M 287.41 M
LRCX Lam Research Corp 9.3455 250.84 B 0.148 1.61 14.37 M 134.33 M
AMGN Amgen Inc 113.8619 249.05 B 1.2871 1.14 2.95 M 335.95 M
LIN Linde Plc 105.9501 236.54 B 0.7296 0.69 908.2 K 96.22 M
PEP Pepsico Inc 79.4748 192.61 B 0.6264 0.79 4.18 M 332.16 M
SHOP Shopify Inc 4.241 191.58 B 0.066 1.58 7.04 M 29.84 M
KLAC K L A-Tencor Corp 68.3897 180.45 B 1.3357 1.99 2.23 M 152.28 M
QCOM Qualcomm Inc 52.8093 176.99 B 0.3648 0.7 7.16 M 378.24 M
ADI Analog Devices 61.8867 176.17 B 0.8996 1.48 2.17 M 134.03 M
TMUS T-Mobile US 55.0449 171.61 B 0.6731 1.24 3.23 M 177.89 M
MRVL Marvell Technology Inc 13.5976 127.05 B 0.2159 1.61 3.31 M 44.95 M
ADP Automatic Data Processing, Inc. 80.9212 119.75 B 0.8768 1.1 1.72 M 139.02 M
CME CME Group Inc 84.5064 109.49 B 0.4974 0.59 1.17 M 98.86 M
STX Seagate Technology 27.2572 105.83 B 0.2685 0.99 2.93 M 79.8 M
WDC Western Digital Cp 45.4528 98.74 B 0.482 1.07 3.71 M 168.62 M
CSX CSX Corp 10.7748 90.99 B 0.0558 0.52 21.14 M 227.83 M
MNST Monster Beverage Cp 22.145 89.57 B 0.135 0.61 3.12 M 69.12 M
FTNT Fortinet Inc 5.992 87.31 B 0.048 0.81 9.32 M 55.86 M
SNPS Synopsys Inc 60.37 86.32 B 0.41 0.68 960.73 K 58 M
MDLZ Mondelez Intl Inc 35.7328 83.57 B 1.5025 4.39 21.57 M 770.69 M
MELI MercadoLibre Inc 158.7295 76.55 B 1.5051 0.96 396.45 K 62.93 M
AEP American Electric Power Company 44.8331 68.9 B 0.296 0.66 2.29 M 102.7 M
KMB Kimberly-Clark Corp 83.5071 66.54 B 0.5645 0.68 1.35 M 113.07 M
NDAQ Nasdaq Inc 19.7653 59.88 B 0.1009 0.51 2.2 M 43.39 M
MPWR Monolithic Power Sys 77.9163 58.06 B 1.2676 1.65 540.5 K 42.11 M
GRMN Garmin Ltd 39.1331 55.03 B 0.4822 1.25 1.37 M 53.79 M
ADSK Autodesk Inc 78.92 54.7 B 2.09 2.72 3.75 M 295.58 M
MSTR Strategy 20.155 54.57 B 0.196 0.98 951.46 K 19.18 M
CCEP Coca-Cola Europacific Partners Plc 24.7897 50.97 B 0.4395 1.8 1.85 M 45.8 M
KDP Keurig Dr Pepper Inc 11.7062 49.85 B 0.0996 0.86 1.55 M 18.17 M
LITE Lumentum Hld 40.20 48.84 B 1.30 3.34 968.33 K 38.93 M
FITB Fifth Third Bancorp 19.4356 47.93 B 0.2073 1.08 7.21 M 140.19 M
BKR Baker Hughes A Ge Co. Cl A 35.6325 47.54 B 0.3326 0.94 4.9 M 174.69 M
EXC Exelon Corp 18.446 47.21 B 0.3304 1.82 13.99 M 258.12 M
WDAY Workday Inc 69.41 46.49 B 0.49 0.71 2.11 M 146.27 M
ONC BeiGene, Ltd. 29.77 46.3 B 0.82 2.83 145.7 K 4.34 M
NTRA Natera Inc 11.84 45.05 B 0.13 1.11 81.55 K 965.59 K
TTWO Take-Two Interactive Software 50.46 40.18 B 0.55 1.1 1.14 M 57.77 M
COHR Coherent Inc 31.00 37.98 B 0.25 0.81 409.6 K 12.7 M
UAL United Airlines Holdings Inc 74.79 36.63 B 1.85 2.54 4.75 M 355.53 M
TER Teradyne Inc 24.6318 34.07 B 0.3709 1.53 1.73 M 42.54 M
FISV Fiserv Inc 53.4364 33.46 B 0.6177 1.17 1.85 M 98.62 M
ERIC Ericsson ADR 4.5105 33.25 B 0.1001 2.27 7.42 M 33.48 M
NTAP Netapp Inc 29.1578 33.23 B 0.6306 2.21 4.24 M 123.69 M
ILMN Illumina Inc 128.4047 32.23 B 6.3716 5.22 2.3 M 295.85 M
STLD Steel Dynamics Inc 30.8917 31.7 B 0.4133 1.36 4.62 M 142.72 M
MCHP Microchip Technology 27.7037 31.68 B 0.3282 1.2 6.32 M 175.03 M
NTRS Northern Trust Corp 69.7162 31.29 B 1.2076 1.76 1.8 M 125.59 M
HBAN Huntington Bcshs 8.888 31.18 B 0.1599 1.83 21.24 M 188.77 M
KHC Kraft Heinz Company 55.6787 29.13 B 0.6587 1.2 4.41 M 245.55 M
CTSH Cognizant Tech Sol 50.1014 28.93 B 0.4057 0.82 3.87 M 193.67 M
ULTA Ulta Beauty Inc 256.69 27.57 B 3.76 1.49 602.3 K 154.6 M
FLEX Flextronics Intl Ltd 10.7069 25.78 B 0.1382 1.31 3.35 M 35.82 M
CASY Casey's General Stor 116.3476 25.42 B 2.1377 1.87 509.86 K 59.32 M
FCNCA First Citizens Bancs 353.7165 25.26 B 2.8193 0.8 55.2 K 19.53 M
ON On Semiconductor 13.03 24.65 B 0.55 4.41 31.14 M 405.79 M
DLTR Dollar Tree Inc 85.70 24.61 B 0.98 1.16 2.21 M 189.82 M
INCY Incyte Corp 104.58 24.39 B 2.16 2.11 1.13 M 117.96 M
UTHR United Therapeutic 144.92 23.94 B 6.83 4.95 784.39 K 113.67 M
PFG Principal Financial Group Inc 41.745 23.55 B 0.2544 0.61 1.99 M 82.92 M
PTC Ptc Inc 48.52 21.19 B 0.61 1.27 971.07 K 47.12 M
SBAC SBA Communications 93.5396 19.78 B 0.5505 0.59 614.4 K 57.47 M
CDW CDW Corporation 47.7266 19.6 B 0.2415 0.51 541.7 K 25.85 M
ENTG Entegris Inc 17.7609 19.56 B 0.3351 1.92 519.74 K 9.23 M
SWKS Skyworks Solutions 62.9824 19.33 B 1.6886 2.75 2.33 M 146.83 M
TSCO Tractor Supply Company 13.36 18.94 B 0.1331 1.01 8.39 M 112.13 M
LNT Alliant Energy Corp 27.6556 18.85 B 0.2914 1.06 649.55 K 17.96 M
WWD Woodward Inc 66.1479 18.74 B 0.8676 1.33 264.33 K 17.48 M
PR Permian Resources Corp 17.5114 18.24 B 0.9704 5.87 1.34 M 23.4 M
FFIV F5 Networks Inc 145.54 17.66 B 1.46 1.01 675.52 K 98.32 M
EWBC East West Bancorp 40.5521 17.65 B 0.9242 2.33 1.11 M 44.96 M
NDSN Nordson Corp 103.3519 17.26 B 3.2028 3.2 508.5 K 52.55 M
EXEL Exelixis Inc 16.73 16.98 B 0.41 2.51 5.04 M 84.32 M
ASND Ascendis Pharma ADR 20.90 16.9 B 0.23 1.11 31.09 K 649.89 K
PAA Plains All American Pipeline LP 15.8349 16.88 B 0.1326 0.84 3.29 M 52.13 M
NBIX Neurocrine Bioscienc 43.86 16.66 B 0.63 1.46 997.7 K 43.76 M
MTSI Macom Technology S 49.64 16.11 B 1.90 3.98 571.86 K 28.39 M
NTNX Nutanix Inc 28.64 15.92 B 3.36 13.29 1.83 M 52.35 M
TSEM Tower Semiconductor 19.03 15.59 B 0.19 1.01 551.7 K 10.5 M
CHTR Charter Communications 291.16 15.34 B 2.90 1.01 1.84 M 536.55 M
ICLR Icon Plc 77.53 15.34 B 1.60 2.11 431.61 K 33.46 M
PNFP Pinnacle Finl Ptnrs 61.7582 15.21 B 0.9946 1.64 286.4 K 17.69 M
APA Apa Corp 52.6714 15.17 B 0.7892 1.52 2.76 M 145.26 M
ZBRA Zebra Technologies 85.20 15.16 B 0.67 0.79 335.12 K 28.55 M
JAZZ Jazz Pharma Plc 104.30 15.07 B 0.91 0.88 478.4 K 49.9 M
LECO Lincoln Elec Hld 67.1368 14.91 B 0.4417 0.66 245.7 K 16.5 M
COKE Coca Cola Bot Cons 16.0889 13.84 B 0.3693 2.35 335.42 K 5.4 M
LOGI Logitech Int S.A. 20.8126 13.65 B 0.1628 0.79 351.84 K 7.32 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 24.3181 1.95 T 0.2339 0.97 5.07 M 123.37 M
LLY Eli Lilly and Company 61.6367 1.21 T 3.1954 5.47 14.32 M 882.69 M
JPM JP Morgan Chase & Company 67.2501 888.27 B 0.9932 1.5 19.44 M 1.31 B
JNJ Johnson & Johnson 89.8628 664.95 B 0.6979 0.78 6.74 M 605.5 M
MA Mastercard Inc 98.9046 568.62 B 1.0142 1.04 3.77 M 373.32 M
ABBV Abbvie Inc 41.8139 514.92 B 0.236 0.57 6.42 M 268.32 M
CVX Chevron Corp 78.9332 414.8 B 0.7351 0.94 7.46 M 588.71 M
KO Coca-Cola Company 31.1156 411.56 B 0.2547 0.83 14.27 M 443.87 M
MRK Merck & Company 44.7711 361.73 B 0.4092 0.92 8.92 M 399.26 M
BAC Bank of America Corporation 18.7841 341.01 B 0.3974 2.16 162.03 M 3.04 B
SHEL Royal Dutch Shell Plc ADR 53.69 280.78 B 0.38 0.71 3.17 M 169.95 M
BML-PH Bank of America Corporation 12.7213 261.13 B 0.3203 2.58 40.92 K 520.52 K
CAT Caterpillar Inc 76.7075 255.63 B 0.641 0.84 4.2 M 322.18 M
TM Toyota Motor Corp Ltd 98.8948 254.63 B 0.7459 0.76 211.74 K 20.94 M
WFC Wells Fargo & Company 42.4995 251.98 B 0.3773 0.9 31.35 M 1.33 B
GS Goldman Sachs Group 200.0392 249.73 B 2.5272 1.28 4.83 M 966.13 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.553 236.03 B 0.035 0.77 2.74 M 12.48 M
BAC-PE Bank of America Corporation 13.2568 230.43 B 0.0795 0.6 58.28 K 772.59 K
AXP American Express Company 65.8154 215.24 B 0.764 1.17 4.06 M 267.32 M
DELL Dell Technologies Inc 14.5292 208.88 B 0.6528 4.7 3.61 M 52.38 M
TD Toronto Dominion Bank 33.564 199.88 B 0.1886 0.57 1.9 M 63.71 M
C Citigroup Inc 44.9588 197.05 B 0.5822 1.31 22.39 M 1.01 B
SHOP Shopify Inc 4.241 194.77 B 0.066 1.58 7.04 M 29.84 M
TTE Totalenergies Se ADR 25.318 192.81 B 0.1274 0.51 1.5 M 37.92 M
NEE Nextera Energy 25.1303 182.36 B 0.2147 0.86 10.83 M 272.18 M
BLK Blackrock Inc 313.0848 182.05 B 2.9817 0.96 630.22 K 197.31 M
DE Deere & Company 87.5275 181.09 B 0.7337 0.85 2.75 M 240.79 M
NVO Novo Nordisk A/S ADR 31.1883 177.74 B 0.3514 1.14 3.08 M 96.14 M
UNP Union Pacific Corp 85.3762 172.38 B 1.517 1.81 4.48 M 382.47 M
SAN Banco Santander ADR 3.507 169.27 B 0.0273 0.78 7.68 M 26.92 M
DHR Danaher Corp 67.4108 161.86 B 0.8623 1.3 5.25 M 353.76 M
SCHW The Charles Schwab Corp 34.8573 158.22 B 0.3714 1.08 14.96 M 521.37 M
ACN Accenture Plc 106.2642 153.89 B 0.7678 0.73 1.76 M 187.17 M
T American Telephone and Telegraph Inc. 18.9019 145.71 B 0.1822 0.97 24.49 M 462.84 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.0451 137.77 B 0.0595 1.49 2.92 M 11.8 M
PGR Progressive Corp 26.8668 131.96 B 0.2878 1.08 4.45 M 119.5 M
SYK Stryker Corp 107.0183 124.06 B 1.8824 1.79 1.66 M 177.33 M
COF Capital One Financial Corp 76.9262 121.43 B 1.2004 1.59 3.59 M 275.87 M
PH Parker-Hannifin Corp 124.0511 115.74 B 2.429 2 1.49 M 184.32 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 5.2523 112.28 B 0.0957 1.86 7.59 M 39.88 M
NOW Servicenow Inc 79.43 105.84 B 0.48 0.61 741.5 K 58.9 M
HCA Hca Holdings Inc 69.1119 103.4 B 1.2902 1.9 2.51 M 173.16 M
MPC Marathon Petroleum Corp 36.801 101.49 B 0.3463 0.95 5.44 M 200.05 M
DUK Duke Energy Corp 52.1407 99.63 B 0.3429 0.66 3.13 M 163.08 M
EQNR Equinor ASA ADR 10.661 99.39 B 0.077 0.73 2.2 M 23.4 M
VLO Valero Energy Corp 46.9446 96.62 B 0.7981 1.73 5.11 M 239.74 M
PNC PNC Bank 84.5278 89.43 B 1.0453 1.25 2.8 M 236.83 M
KKR KKR & Co. LP 14.4142 89.11 B 0.1126 0.79 3.75 M 54.06 M
MSI Motorola Solutions 72.8705 85.07 B 0.4889 0.68 714.4 K 52.06 M
ECL Ecolab Inc 110.1456 84.33 B 0.8935 0.82 1.2 M 132.16 M
HLT Hilton Inc 53.9327 83.78 B 1.2441 2.36 5.16 M 278.37 M
PWR Quanta Services 34.8136 81.5 B 0.3938 1.14 2.37 M 82.67 M
EPD Enterprise Products Partners LP 13.3215 79.86 B 0.288 2.21 8.08 M 107.68 M
ITW Illinois Tool Works Inc 99.9419 79.85 B 0.7271 0.73 1.36 M 136.35 M
SU Suncor Energy Inc 22.7705 79.14 B 0.2777 1.23 1.95 M 44.49 M
CI Cigna Corp 121.7921 77.58 B 0.6818 0.56 921.4 K 112.22 M
BCS Barclays Plc ADR 8.4119 74.23 B 0.1555 1.88 4.27 M 35.96 M
GM General Motors Company 30.5044 73.15 B 0.2441 0.81 18.22 M 555.66 M
AJG Arthur J. Gallagher & Company 44.0756 72.21 B 0.5117 1.17 1.14 M 50.4 M
MFC Manulife Financial Corp 11.993 71.43 B 0.2369 2.02 4.52 M 54.25 M
AON AON Plc 103.2557 71.03 B 0.588 0.57 973.1 K 100.48 M
GS-PA The Goldman Sachs Group Inc 13.4599 70.76 B 0.1797 1.35 40.83 K 549.54 K
ASX Ase Industrial Holding Co. Ltd ADR 3.4169 69.83 B 0.0646 1.93 843.9 K 2.88 M
MS-PA Morgan Stanley 17.1567 68.24 B 0.5986 3.62 184.93 K 3.17 M
APD Air Products and Chemicals 118.1788 67.88 B 0.7213 0.61 1.07 M 126.43 M
GS-PD The Goldman Sachs Group Inc 13.2292 67.57 B 0.1468 1.12 95.24 K 1.26 M
TDG Transdigm Group Inc 172.6495 66.95 B 2.1685 1.27 623.4 K 107.63 M
KMI Kinder Morgan 12.9367 66.74 B 0.1231 0.96 13.48 M 174.44 M
URI United Rentals 103.7653 65.36 B 2.0241 1.99 1.91 M 197.87 M
MS-PF Morgan Stanley 18.1571 65.22 B 0.1295 0.72 75.87 K 1.38 M
ET Energy Transfer LP 8.0591 65.15 B 0.1707 2.16 8.94 M 72.02 M
DB Deutsche Bank Ag 14.5891 64.6 B 0.208 1.45 11.04 M 161.13 M
MS-PE Morgan Stanley 18.7844 64.26 B 0.1075 0.58 119.26 K 2.24 M
CRH CRH Plc ADR 26.6483 63.07 B 0.2222 0.84 518.7 K 13.82 M
ALL Allstate Corp 59.8647 63.05 B 0.757 1.28 2.08 M 124.53 M
PSA Public Storage 148.7624 63.05 B 0.7497 0.51 1.01 M 149.64 M
CAH Cardinal Health 55.6957 62.92 B 0.4044 0.73 3.21 M 178.78 M
MET Metlife Inc 38.2141 62.02 B 0.5937 1.58 7.58 M 289.71 M
NWG Natwest Group Plc ADR 3.4082 61.54 B 0.1204 3.66 2.06 M 7 M
D Dominion Resources 49.7857 60.34 B 0.3005 0.61 2.73 M 135.87 M
EW Edwards Lifesciences Corp 30.16 58.73 B 0.22 0.73 6.67 M 201.24 M
BDX Becton Dickinson and Company 112.7731 57.71 B 0.9598 0.86 1.41 M 159.44 M
DAL Delta Air Lines Inc 45.2671 57.37 B 0.6095 1.36 10.3 M 466.35 M
TRGP Targa Resources 36.5448 56.74 B 0.636 1.77 1.69 M 61.82 M
MPLX Mplx LP 13.564 56.64 B 0.0888 0.66 2.97 M 40.28 M
OKE Oneok Inc 32.3301 53.71 B 0.2016 0.63 2.11 M 68.37 M
ETR Entergy Corp 25.4614 52.82 B 0.2533 1 2.92 M 74.37 M
AZO Autozone 795.57 51.77 B 6.61 0.84 355.46 K 282.8 M
XYZ Block, Inc 14.13 51.67 B 0.30 2.17 4.52 M 63.83 M
CVE Cenovus Energy Inc 12.9385 49.61 B 0.2313 1.82 2.22 M 28.69 M
VALE Vale S.A. ADR 4.1861 49.32 B 0.0842 2.05 35.68 M 149.38 M
A Agilent Technologies 43.2337 49.28 B 0.39 0.91 1.34 M 57.89 M
VEEV Veeva Systems Inc 42.37 49.18 B 0.87 2.1 1.02 M 43.02 M
WCN Waste Connections Inc 48.0703 47.31 B 0.2733 0.57 592.8 K 28.5 M
MSCI MSCI Inc 72.8766 46.6 B 0.6243 0.86 637.7 K 46.47 M
HEI Heico Corp 38.6972 46.49 B 0.465 1.22 428.32 K 16.57 M
DVN Devon Energy Corp 33.3717 46.43 B 0.3581 1.08 4.98 M 166.32 M
HMC Honda Motor Company ADR 22.0526 46.43 B 0.1315 0.6 501.1 K 11.05 M
STT State Street Corp 60.8115 45.05 B 0.5391 0.89 2.41 M 146.73 M
IQV Iqvia Holdings Inc 80.54 44.8 B 1.15 1.45 2.45 M 197.39 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MARI Marimaca Copper Corp 3.75 0.25 7.14 152.78 K 572.92 K
PPL-PO Pembina Pipeline Corp Pref Series 15 Class A 9.9163 0.5481 5.85 36.05 K 357.48 K
MDP Medexus Pharmaceuticals Inc 4.125 0.225 5.77 3.9 K 16.09 K
PGIC Premium Global Income Split Corp 39.0827 1.937 5.21 106 4.14 K
SYZ Sylogist Ltd 8.2223 0.4033 5.16 5.12 K 42.1 K
CFW Calfrac Well Services Ltd 220.50 9.50 4.5 21.36 K 4.71 M
BN-PX Brookfield Corporation 8.9766 0.3779 4.39 44.07 K 395.59 K
HWO High Arctic Energy Services Inc 4.2436 0.1744 4.29 44.33 K 188.1 K
MFC-PF Manulife Financial Corp Pref 3 Class 1 9.9532 0.395 4.13 31 K 308.5 K
FTS-PI Fortis Inc Pref I 7.4134 0.293 4.11 11.83 K 87.7 K
TRP-PB TC Energy Corp Pref Series 3 8.8916 0.3406 3.98 20.95 K 186.28 K
TRP-PF TC Energy Corp Pref Series 2 8.5889 0.3227 3.9 35.98 K 308.99 K
LUG Lundin Gold Inc 4.4165 0.1617 3.8 57.6 K 254.39 K
ACX Act Energy Technologies Ltd 3.85 0.14 3.77 239.9 K 923.61 K
NOA North American Construction Group Ltd 4.605 0.1664 3.75 232 K 1.07 M
CPX-PE Capital Power Corporation Pref E 9.5283 0.3432 3.74 28.24 K 269.05 K
ENB-PH Enbridge H Cum Redeemable Prf 8.115 0.2829 3.61 28.75 K 233.31 K
CPH Cipher Pharmaceuticals Inc 4.35 0.15 3.57 23.1 K 100.48 K
CPX-PC Capital Powr Cum Rat Rest 3 Pref 9.966 0.3401 3.53 11.24 K 112.02 K
PPL-PQ Pembina Pipeline Corp Pref Series 17 Class A 11.375 0.3878 3.53 4.9 K 55.74 K
TRP-PC TC Energy Corp Pref Series 5 9.1128 0.307 3.49 12.4 K 113 K
NPI-PB Northland Power Inc Pref B 8.5886 0.2885 3.48 7.62 K 65.45 K
FTS-PG Fortis Inc Pref G 10.3219 0.3413 3.42 16.15 K 166.7 K
CIU-PC CU Inc Pref C 9.1545 0.3019 3.41 16.1 K 147.39 K
CU-PC Canadian Util Cum Red Sec Y Prf 12.1138 0.3987 3.4 13.16 K 159.42 K
EMA-PA Emera Inc Pref A 10.0467 0.3291 3.39 4.63 K 46.52 K
MFC-PN Manulife Financial Corp Pref N 12.4084 0.3972 3.31 17.9 K 222.11 K
TECK-A Teck Resources Limited 28.3768 0.8923 3.25 9 K 255.33 K
CCO Cameco Corp 12.9058 0.4016 3.21 1.67 M 21.55 M
MFC-PM Manulife Financial Corp Pref M 12.2025 0.379 3.21 38.4 K 468.58 K
BN-PFA Brookfield Corporation 11.7358 0.3554 3.12 23.81 K 279.39 K
MFC-PL Manulife Financial Corp Pref L 11.5147 0.3461 3.1 17.3 K 199.2 K
TRP-PE TC Energy Corp Pref Series 9 11.0919 0.3272 3.04 21.05 K 233.53 K
ENB-PF Enbridge F Cum Redeemable Prf 9.0428 0.266 3.03 45.66 K 412.9 K
ENB-PB Enbridge Cumulative Red B Prf 9.2109 0.2679 3 77.69 K 715.57 K
TA-PF Transalta C Cum Redeem Rate Prf 8.443 0.2429 2.96 150.5 K 1.27 M
MFC-PI Manulife Financial Corp Pref 9 Class 1 12.7315 0.3624 2.93 24.46 K 311.4 K
MFC-PJ Manulife Fin Non Cum Cl 1 11 Prf 12.0252 0.3374 2.89 15 K 180.38 K
CPX-PA Capital Power Corporation Pref A 8.4368 0.2366 2.89 14.68 K 123.81 K
ENB-PN Enbridge Srs N Cum Red Prf 9.4322 0.2645 2.89 25.39 K 239.49 K
BN-PR Brookfield Corporation 11.1616 0.3115 2.87 17.35 K 193.65 K
BCT Briacell Therapeutics Corp 26.7412 0.7428 2.86 683 18.26 K
MFC-PK Manulife Financial Corp Pref K 10.9211 0.3018 2.84 24.8 K 270.84 K
TRP-PH TC Energy Corp Pref Series 4 6.6025 0.181 2.82 10.9 K 71.97 K
CEU Ces Energy Solutions Corp 6.2662 0.1691 2.77 1.16 M 7.29 M
ENB-PT Enbridge Srs R Cum Red Prf 9.555 0.2548 2.74 44.58 K 425.96 K
BN-PZ Brookfield Corporation 11.6789 0.3066 2.7 16.45 K 192.18 K
BN-PT Brookfield Corporation 10.4693 0.2731 2.68 31.3 K 327.69 K
ATS Ats Corp 11.63 0.30 2.65 353.9 K 4.12 M
AQN-PA Algonquin Power A Cum Rr Prf 11.1591 0.2878 2.65 4.71 K 52.51 K
MFC Manulife Fin 16.2063 0.4147 2.63 7.57 M 122.74 M
TVK Terravest Capital Inc 6.6102 0.1691 2.63 5.2 K 34.37 K
ENB-PD Enbridge D Cum Redeemable Prf 8.7383 0.2224 2.61 37.54 K 328.03 K
ACQ Autocanada Inc 21.3016 0.5385 2.59 192.96 K 4.11 M
ENB-PFC Enbridge Inc Pref 11 10.3865 0.2612 2.58 66.78 K 693.64 K
CF-PC Canaccord Genuity Group Inc Pref C 7.5454 0.189 2.57 6.55 K 49.42 K
PPL-PA Pembina Pipeline Corp Pref A 9.8092 0.2452 2.56 16.3 K 159.89 K
ENB-PY Enbridge Inc Pref 3 9.5376 0.2378 2.56 96.03 K 915.85 K
RAY Stingray Group Inc. 5.851 0.1454 2.55 29.7 K 173.77 K
TFII Tfi International Inc 29.3359 0.7196 2.51 343.01 K 10.06 M
PPL-PC Pembina Pipeline Corp Pref C 10.6318 0.258 2.49 8.1 K 86.12 K
VBNK Versabank 4.6568 0.1115 2.45 4.8 K 22.35 K
CVE Cenovus Energy Inc 17.2583 0.4129 2.45 2.28 M 39.42 M
TA-PJ TransAlta Corp Pref J 9.9545 0.2377 2.45 23.98 K 238.66 K
ENB-PFE Enbridge Inc Pref 13 11.7556 0.2805 2.44 29.61 K 348.06 K
AC Air Canada 14.27 0.34 2.44 1.86 M 26.55 M
BBD-A Bombardier Inc 53.00 1.25 2.42 122.22 K 6.48 M
ENB-PP Enbridge Srs P Cum Red Prf 9.2937 0.2174 2.4 37.58 K 349.29 K
BN-PFE Brookfield Corporation 12.2628 0.2846 2.38 29.07 K 356.54 K
POU Paramount Resources Ltd 7.1005 0.1646 2.37 546.16 K 3.88 M
ENB-PFA Enbridge Inc Pref 9 10.5804 0.2434 2.35 20.39 K 215.78 K
ENB-PFG Enbridge Inc Pref 15 11.2645 0.259 2.35 23.73 K 267.31 K
EMA-PC Emera Srs C Cum Rr Prf 11.622 0.2668 2.35 15.3 K 177.82 K
BBD-PB Bombardier Inc Pref B 3.8625 0.0886 2.35 24.18 K 93.41 K
PWF-PP Power Fi 4.40% Non Cum 5 Yr P Prf 9.8572 0.2251 2.34 14.7 K 144.9 K
TECK-B Teck Resources Limited 25.5675 0.5837 2.34 2.72 M 69.49 M
TOY Spin Master Corp 33.3592 0.7502 2.3 51.8 K 1.73 M
ENB-PJ Enbridge Inc Pref 7 9.51 0.2121 2.28 11.33 K 107.71 K
BTE Baytex Energy Corp 6.3183 0.1406 2.28 8.35 M 52.76 M
FTS-PK Fortis Inc Pref K 10.366 0.2287 2.26 23.66 K 245.24 K
ALA-PG Altagas Ltd Pref G 13.0137 0.2867 2.25 48.76 K 634.48 K
FTS-PH Fortis Inc Pref H 9.4745 0.2083 2.25 4 K 37.9 K
ESI Ensign Energy Services Inc 3.3146 0.0721 2.22 230.01 K 762.4 K
AOV Amotiv Limited 10.14 0.22 2.22 680.03 K 6.9 M
GUD Knight Therapeutics Inc 10.14 0.22 2.22 680 K 6.9 M
DS Dividend Select 15 Corp 3.4423 0.0739 2.19 13.4 K 46.13 K
PPL-PE Pembina Pipeline Corp Pref E 11.9137 0.2555 2.19 8.25 K 98.29 K
GWO-PN Great West 3.65% Non Cum N Prf 10.2641 0.2192 2.18 14.9 K 152.94 K
AQN-PD Algonquin Power & Utilities Corp 13.1217 0.2802 2.18 8.15 K 106.94 K
PEY Peyto Exploration and Dvlpmnt Corp 8.2897 0.1756 2.16 558.9 K 4.63 M
ACB Aurora Cannabis Inc 284.40 6.00 2.16 36.39 K 10.35 M
FTS-PM Fortis Inc Pref M 11.9517 0.2509 2.14 32.74 K 391.36 K
TA-PD Transalta A Cum Red Rat Rst Prf 7.4229 0.1546 2.13 23.1 K 171.47 K
XTD Tdb Split Corp. Class A Shares 5.3081 0.1102 2.12 1.7 K 9.02 K
GTE Gran Tierra Energy Inc 38.80 0.80 2.11 106.89 K 4.15 M
TD-PFA Toronto Dominion Bank Pref A 12.9485 0.2659 2.1 46.5 K 602.11 K
BBD-B Bombardier Inc Series B 48.75 1.00 2.09 721.85 K 35.19 M
EMA-PE Emera Inc Pref E 12.4644 0.2535 2.08 5.32 K 66.31 K
WTE Westshore Terminals Investment Corp 16.7423 0.3381 2.06 260.71 K 4.36 M
SLF-PH Sun Lif Non Cum Rst Cl A 10R Prf 12.0915 0.2439 2.06 15.25 K 184.4 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 10.88 86.16 B 0.12 1.12 48.95 K 532.53 K
MBGAF Mercedes-Benz Group AG 54.6815 43.99 B 0.3753 0.69 47.6 K 2.6 M
LUGDF Lundin Gold Inc 3.8004 16.83 B 0.1166 3.17 7.7 K 29.26 K
LNWO Light & Wonder, Inc. 15.55 6.05 B 0.40 2.64 821.1 K 12.77 M
HOS Hornbeck Offshore Services, Inc 10.44 1.74 B 0.28 2.76 1.7 M 17.73 M
NTPIF Nam Tai Property Inc. 7.45 268.43 M 0.30 4.2 37.4 K 278.66 K
ECEZ Ecosciences Inc 81.00 2.51 M 2.00 2.53 1.38 K 111.94 K
BLSP Blue Sphere Corporation 8.684 216.59 K 0.39 4.7 2.52 K 21.87 K
ZVOI Zovio Inc 10.37 137.92 K 0.10 0.97 83.87 K 869.74 K
ERFB ERF Wireless Inc 28.00 84.13 K 10.00 55.56 10.04 M 281.02 M
MLRT Metalert Inc. 30.2258 10.43 K 2.9251 10.71 153 4.62 K
WTRV White River Energy Corp. 37.145 6.2 K 7.695 26.13 155 5.76 K
CGIP Celadon Group Inc 8.5032 5.66 K 0.2487 3.01 421.29 K 3.58 M
AFIIQ Armstrong Flooring Inc 19.54 2.18 K 0.48 2.52 159.5 K 3.12 M
MDLM Medley Management Inc 65.2731 612 1.0879 1.69 2.14 K 139.49 K
PEHD Perigee Holdings Inc. 3.816 130 0.576 17.78 54 206.06
SIRC Solar Integrated Roofing Corporation 52.1325 8.6325 19.84 356 18.56 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 6.75 61.41 M 0.75 12.5 3.33 K 22.47 K
VVTM VVT Med Inc. 32.7103 9.3458 40 158 5.17 K
MGMA Magma Silver Corp. 34.40 6.40 22.86 419 14.41 K
GIP Green Impact Partners Inc 37.50 5.00 15.38 10 375
ERA Elcora Advanced Materials Corp 3.30 0.40 13.79 1.75 K 5.77 K
WEC Winchester Equity Corporation 3.60 0.40 12.5 24.45 K 88 K
CTA Centaurus Energy Inc 50.00 5.00 11.11 1.48 K 74.2 K
BQE BQE Water Inc 5.00 0.50 11.11 9.6 K 48 K
FMN Fidelity Minerals Corp 4.125 0.375 10 1.55 K 6.41 K
ZKL-H China Keli Electric Company Ltd 12.00 1.00 9.09 35 420
KCC Kincora Copper Limited 13.20 1.05 8.64 1 K 13.2 K
PTF Pender Growth Fund Inc 3.30 0.20 6.45 14.3 K 47.19 K
GBU Gabriel Resources Ltd 3.80 0.20 5.56 44.65 K 169.67 K
GSKR Goldsky Resources Corp. 4.00 0.20 5.26 50.1 K 200.4 K
RAGE Renegade Gold Inc. 36.00 1.20 3.45 737 26.53 K
MPH Medicure Inc 9.50 0.30 3.26 57.62 K 547.38 K
TELO Telo Genomics Corp 4.05 0.10 2.53 77.05 K 312.05 K
SEVA Seva Mining Corp. 4.10 0.10 2.5 1.2 K 4.92 K
RX BioSyent Inc 7.485 0.178 2.44 6.1 K 45.66 K
KEEK Personas Social Incorporated 60.50 1.00 1.68 6.61 K 399.78 K
AXL Arrow Exploration Corp 7.094 0.0855 1.22 40.7 K 288.73 K
© 2026 - CastFwd Corp.