Gainer Valuations for 19 December 2016 from 00:00:00 until 23:59:59

Gainer Valuations for 19 December 2016 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CQP Cheniere Energy Partners LP 15.1807 27.77 B 0.2226 1.49 105.58 K 1.6 M
GSAT Globalstar 20.25 10.92 B 4.50 28.57 2.53 M 51.15 M
SIM Grupo Simec S.A. DE C.V. ADR 13.5486 3.99 B 0.1866 1.4 8.04 K 108.88 K
NG Novagold Resources Inc 3.92 2.81 B 0.07 1.82 2.47 M 9.69 M
ESBA Empire State Realty Op LP 16.5365 1.46 B 0.0997 0.61 13.9 K 229.86 K
OBE Obsidian Energy Ltd 12.39 636.24 M 0.56 4.73 209.36 K 2.59 M
GORO Gold Resource Corp 3.4265 532.43 M 0.1714 5.27 922.31 K 3.16 M
SENS Senseonics Holdings 55.00 454.19 M 0.80 1.48 1.96 K 107.53 K
RLGT Radiant Logistics 3.87 417.65 M 0.06 1.57 36.57 K 141.52 K
CMCL Caledonia Mining Cp 3.5286 411.84 M 0.0698 2.02 4.76 K 16.8 K
REI Ring Energy Inc 12.17 289.2 M 0.23 1.93 455.1 K 5.54 M
NBH Neuberger Berman Intermediate Fund Inc 9.5614 278.41 M 0.1708 1.82 40.1 K 383.41 K
ACU Acme United Corp 20.028 262.16 M 0.1171 0.59 2.6 K 52.07 K
FRD Friedman Industries Inc 5.5703 259.66 M 0.2523 4.74 19.2 K 106.95 K
GENC Gencor Industries IN 15.40 249.18 M 0.10 0.65 25.89 K 398.75 K
ELLO Ellomay Capital Ltd 7.34 240.03 M 0.1703 2.38 73.51 K 539.56 K
PLX Protalix Biotherapeutics 3.016 204.65 M 0.016 0.53 165.21 K 498.26 K
INTT Intest Corp 4.55 171.48 M 0.05 1.11 3.98 K 18.09 K
ECF Ellsworth Convertible Growth and Income 4.2823 155.29 M 0.0562 1.33 40.1 K 171.72 K
LODE Comstock Mining Inc 60.00 148.31 M 0.725 1.22 1.07 K 64.14 K
EPM Evolution Petroleum Corp 5.4115 139.8 M 0.1099 2.07 124.1 K 671.57 K
ARMP Armata Pharmaceuticals Inc 71.40 130.51 M 1.40 2 14.43 K 1.03 M
MHH Mastech Holdings Inc 3.475 75.9 M 0.035 1.02 1.92 K 6.69 K
CEV Eaton Vance California Muni Income Trust 8.0746 75.54 M 0.1047 1.31 75.75 K 611.62 K
CVU CPI Aerostructures 8.60 61.21 M 0.60 7.5 47.23 K 406.14 K
DIT Amcon Distributing Company 82.5869 58.53 M 1.0922 1.34 800 66.07 K
TGEN TGEN 3.84 51.92 M 0.07 1.86 859 3.3 K
FSP Franklin Street Properties 8.0462 44.87 M 0.0497 0.62 589.4 K 4.74 M
PAAI Paradium AI, Inc. 23.98 42.54 M 3.08 14.74 236 5.66 K
GRF Eagle Capital Growth Fund 4.3179 39.68 M 0.023 0.54 28.5 K 123.06 K
CCEL Cryo-Cell Intl Inc 3.4891 39.43 M 0.0401 1.16 4.5 K 15.7 K
COHN Cohen & CO Inc 5.3533 32.9 M 0.225 4.39 1.73 K 9.26 K
TOON Kartoon Studios Inc 62.50 31.1 M 2.60 4.34 3.79 K 236.88 K
CVM Cel-Sci Corp 75.00 25.5 M 7.50 11.11 1.52 K 114.3 K
MXC Mexco Energy Corp 4.8843 21.32 M 0.1745 3.71 35.4 K 172.9 K
UAVS Ageagle Aerial Systems Inc 9250.00 20.01 M 250.00 2.78 2 18.5 K
SRXH Srx Health Solutions Inc 6748.4443 16.38 M 1201.7778 21.67 25 168.71 K
CVR Chicago Rivet & Machine Company 30.0034 10.15 M 0.7576 2.59 2.3 K 69.01 K
AWX Avalon Holdings Corp 3.13 9.94 M 0.11 3.64 4.3 K 13.46 K
AMS American Shared Hospital Services 3.25 7.71 M 0.20 6.56 12.61 K 40.99 K
TOVX Theriva Biologics Inc 7525.00 7.64 M 262.50 3.61 116 872.9 K
VNRX Volitionrx Ltd 4.11 5.89 M 0.11 2.75 11.79 K 48.47 K
ITP IT Tech Packaging Inc 12.399 1.96 M 0.099 0.8 3.77 K 46.76 K
TPHS Trinity Pl Hlds Inc 9.6995 1.93 M 0.1394 1.46 31.93 K 309.73 K
OGEN Oragenics Inc 10800.00 1.58 M 180.00 1.69 2 21.6 K
MTNB Matinas Biopharma Hl 65.00 1.17 M 2.00 3.17 1.77 K 114.86 K
ENSV Enservco Corpporation 8.529 29.09 K 0.714 9.14 5.39 K 45.97 K
PCG-P-H Pacific Gas & Electric Company. 4.50% 1st Preferred Stock 22.9612 0.3732 1.65 1.68 K 38.48 K
GGN-P-B GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference 20.4727 0.1368 0.67 5.06 K 103.67 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
UUU Vanguard Mining Corp. 96.00 502.79 K 8.00 9.09 5 480
GREY Grey Matters Health Inc. 75.4054 2.0946 2.86 557 42 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CC Cocoa 2303.00 65.00 2.9 3.3 K 7.61 M
HE Lean Hogs 66.10 1.40 2.16 25.04 K 1.66 M
KC Coffee 144.25 1.80 1.26 11.39 K 1.64 M
ZB U.S. Treasury Bond Futures 150.3125 1.2812 0.86 339 50.96 K
FC Feeder Cattle 130.875 0.975 0.75 3.49 K 456.75 K

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 9232.9805 1.11 B 65.4902 0.71 41.55 M 383.66 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 26.8587 4.98 T 0.1543 0.58 111.12 M 2.98 B
MSFT Microsoft Corporation 57.0388 3.94 T 1.1835 2.12 34.34 M 1.96 B
AMZN Amazon.com Inc 38.30 2.8 T 0.4115 1.09 62.26 M 2.38 B
AVGO Broadcom Inc. 14.1747 1.4 T 0.1603 1.14 22.22 M 314.95 M
WMT Walmart Inc. 20.3332 998.9 B 0.1704 0.85 17.67 M 359.24 M
AMD Advanced Micro Devices 10.95 736.46 B 0.29 2.72 46.09 M 504.64 M
ASML ASML Holding N.V. ADR 100.7321 549.12 B 3.6374 3.75 1.71 M 172.19 M
COST Costco Wholesale 138.9321 466.86 B 2.5923 1.9 3.23 M 449.01 M
CSCO Cisco Systems Inc 23.1269 370.01 B 0.1203 0.52 18.18 M 420.41 M
INTC Intel Corp 30.1188 299.13 B 0.4735 1.6 18.74 M 564.56 M
NFLX Netflix Inc 12.545 260.38 B 0.123 0.99 48.67 M 610.6 M
TXN Texas Instruments 56.6757 253.58 B 0.5239 0.93 3.82 M 216.39 M
LRCX Lam Research Corp 9.4221 250.84 B 0.2237 2.43 22.23 M 209.43 M
VZ Verizon Communications Inc 31.7609 189.37 B 0.3842 1.22 13.41 M 425.82 M
KLAC K L A-Tencor Corp 68.3984 180.45 B 1.0169 1.51 1.92 M 131.08 M
QCOM Qualcomm Inc 52.0253 176.99 B 0.4347 0.84 7.88 M 410.2 M
ADI Analog Devices 61.2141 176.17 B 0.6053 1 1.95 M 119.23 M
TMUS T-Mobile US 55.5737 171.61 B 0.7596 1.39 1.93 M 107.07 M
SNY Sanofi-Aventis S.A. ADR 27.0851 112.71 B 0.1398 0.52 1.7 M 46.01 M
STX Seagate Technology 26.4139 105.83 B 0.1637 0.62 4.27 M 112.82 M
EQIX Equinix Inc 296.6433 100.25 B 3.7573 1.28 502 K 148.91 M
WDC Western Digital Cp 45.7674 98.74 B 0.79 1.76 3.37 M 154.37 M
ADBE Adobe Systems Inc 105.29 93.14 B 1.74 1.68 3.57 M 375.58 M
INTU Intuit Inc 110.5172 91.26 B 0.7858 0.72 651.36 K 71.99 M
CSX CSX Corp 10.6456 90.99 B 0.0559 0.53 13.42 M 142.87 M
CDNS Cadence Design Systems, Inc. 25.69 87.78 B 0.15 0.59 1.77 M 45.37 M
NTES Netease Inc ADR 36.6277 82.89 B 0.6286 1.75 5.13 M 187.83 M
ORLY O'Reilly Automotive 18.8741 72.33 B 0.254 1.36 10.11 M 190.83 M
HON Honeywell International Inc. Common Stock 87.5589 69.74 B 0.6793 0.78 3.98 M 348.55 M
MPWR Monolithic Power Sys 77.8238 58.06 B 0.7773 1.01 265.7 K 20.68 M
GRMN Garmin Ltd 39.0462 55.03 B 0.3163 0.82 962.6 K 37.59 M
MSTR Strategy 20.318 54.57 B 0.278 1.39 746.49 K 15.17 M
FANG Diamondback Energy 80.9049 49.96 B 2.5367 3.24 2.15 M 173.68 M
LITE Lumentum Hld 39.95 48.84 B 0.85 2.17 512.76 K 20.48 M
FITB Fifth Third Bancorp 19.457 47.93 B 0.3073 1.6 7.14 M 138.85 M
PAYX Paychex Inc 46.5458 41.67 B 0.2345 0.51 1.82 M 84.51 M
COHR Coherent Inc 30.65 37.98 B 0.20 0.66 243.5 K 7.46 M
TER Teradyne Inc 24.5177 34.07 B 0.2282 0.94 1.07 M 26.2 M
NTAP Netapp Inc 28.9607 33.23 B 0.2286 0.8 2.63 M 76.22 M
GMAB Genmab A/S ADR 16.124 32.98 B 0.124 0.78 7 K 112.87 K
MCHP Microchip Technology 27.3587 31.68 B 0.2021 0.74 2.01 M 55.08 M
HBAN Huntington Bcshs 8.774 31.18 B 0.0469 0.54 12.65 M 111.02 M
WTW Weight Watchers International, Inc 108.3587 30.33 B 1.1394 1.06 937.6 K 101.6 M
CTSH Cognizant Tech Sol 50.0044 28.93 B 0.3793 0.76 3.98 M 198.8 M
CINF Cincinnati Financial 59.7621 28.47 B 1.0083 1.72 520.6 K 31.11 M
CASY Casey's General Stor 117.253 25.42 B 0.9708 0.83 392.36 K 46 M
INSM Insmed Inc 13.70 25.1 B 0.51 3.87 412.97 K 5.66 M
EXPD Expeditors Intl 48.73 23.84 B 0.412 0.85 847.5 K 41.3 M
RGLD Royal Gold Inc 55.5644 22.46 B 0.5467 0.99 771 K 42.84 M
PTC Ptc Inc 47.40 21.19 B 0.37 0.79 547.12 K 25.93 M
JBHT J B Hunt Transport 89.8656 20.28 B 0.7898 0.89 715.86 K 64.33 M
SBAC SBA Communications 96.0808 19.78 B 2.7064 2.9 960.2 K 92.26 M
ENTG Entegris Inc 17.4258 19.56 B 0.1915 1.11 1.07 M 18.61 M
SWKS Skyworks Solutions 63.17 19.33 B 0.5139 0.82 1.12 M 70.54 M
WWD Woodward Inc 66.0159 18.74 B 0.4999 0.76 257.86 K 17.02 M
MEDP Medpace Holdings Inc 34.99 18.27 B 0.59 1.72 152.7 K 5.34 M
PR Permian Resources Corp 17.1442 18.24 B 0.0962 0.56 1.03 M 17.59 M
GEN Gen Digital Inc 11.7728 17.67 B 0.0681 0.58 4.63 M 54.54 M
EWBC East West Bancorp 40.6656 17.65 B 0.454 1.13 1.15 M 46.56 M
NDSN Nordson Corp 103.5425 17.26 B 1.4789 1.45 358.8 K 37.15 M
HST Host Marriott Financial Trust 13.2552 17.1 B 0.1175 0.89 6.67 M 88.42 M
LAMR Lamar Advertis A 43.8377 15.84 B 0.7244 1.68 425 K 18.63 M
TSEM Tower Semiconductor 19.80 15.59 B 0.78 4.1 2.03 M 40.27 M
NWS News Cp Cl B 10.9206 15.57 B 0.1348 1.25 478.71 K 5.23 M
ZBRA Zebra Technologies 86.28 15.16 B 1.76 2.08 426.45 K 36.79 M
JAZZ Jazz Pharma Plc 107.12 15.07 B 1.73 1.64 814 K 87.2 M
LECO Lincoln Elec Hld 67.5275 14.91 B 0.8154 1.22 247.7 K 16.73 M
MANH Manhattan Assoc 53.26 14.68 B 1.33 2.56 831.84 K 44.3 M
CHRW C.H. Robinson Ww 60.1709 14.53 B 1.2176 2.07 2.13 M 128.12 M
ERIE Erie Indemnity Company 91.8914 14.28 B 1.0993 1.21 31.9 K 2.93 M
NWSA News Cp Cl A 10.511 14.19 B 0.1075 1.03 1.66 M 17.42 M
REG Regency Centers Corp 47.2607 13.99 B 0.3463 0.74 763.1 K 36.06 M
ARCC Ares Capital Corp 6.6627 13.82 B 0.0459 0.69 2.29 M 15.24 M
FIVE Five Below Inc 40.37 13.23 B 0.83 2.1 796.9 K 32.17 M
MKSI Mks Instruments Inc 55.8748 13 B 1.3481 2.47 448.8 K 25.08 M
AKAM Akamai Technologies 67.76 11.94 B 0.57 0.85 925.4 K 62.71 M
GLPI Gaming & Leisure 16.8224 11.64 B 0.0893 0.53 866.2 K 14.57 M
AGNC Agnc Investment Corp 5.7727 11.18 B 0.1202 2.13 3.57 M 20.6 M
UHAL A M E R C O 36.3605 11.01 B 0.2915 0.81 309 K 11.24 M
DPZ Domino's Pizza Inc Common Stock 145.1802 11 B 1.0715 0.74 573 K 83.19 M
ENSG The Ensign Group IN 20.5105 10.56 B 0.2259 1.11 130.95 K 2.69 M
TTEK Tetra Tech Inc 8.0987 10.32 B 0.0844 1.05 1.49 M 12.04 M
WTFC Wintrust Financial Corp 62.2221 10.21 B 0.3901 0.63 505.77 K 31.47 M
PODD Insulet Corp 38.58 10.16 B 0.97 2.58 534.42 K 20.62 M
NVMI Nova Ltd 13.52 9.96 B 0.52 4 39.23 K 530.43 K
SMTC Semtech Corp 32.70 9.63 B 0.50 1.55 361.82 K 11.83 M
ZION Zions Bancorp 32.5278 9.45 B 0.5104 1.59 2.21 M 71.96 M
ONB Old National Bncp 13.4141 9.43 B 0.0749 0.56 524.5 K 7.04 M
LFUS Littelfuse Inc 140.3176 9.04 B 1.5019 1.08 112.91 K 15.84 M
PCTY Paylocity Hld Corp 31.44 9.03 B 0.47 1.52 205.66 K 6.47 M
CTRE Caretrust REIT Inc 9.5954 9.03 B 0.1732 1.84 381.5 K 3.66 M
MTCH Match Group Inc 16.4275 8.88 B 0.1387 0.85 779.7 K 12.81 M
AAL American Airlines Group 46.9445 8.73 B 0.918 1.99 4.73 M 222.04 M
KNSL Kinsale Capital Group Inc 30.6902 8.64 B 0.4962 1.64 59.8 K 1.84 M
APPF Appfolio Inc 22.95 8.18 B 0.25 1.1 25.25 K 579.6 K
AMKR Amkor Technology 10.0891 8.13 B 0.1115 1.12 850 K 8.58 M
RMBS Rambus Inc 14.19 7.98 B 0.29 2.09 622.88 K 8.84 M
AEIS Advanced Energy 53.3968 7.98 B 1.0687 2.04 273.6 K 14.61 M
CORT Corcept Therapeutics 8.47 7.96 B 0.11 1.32 374.97 K 3.18 M
CBSH Commerce Bancshares 36.7966 7.82 B 0.4316 1.19 637.22 K 23.45 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRK-A Berkshire Hathaway Inc (Class A) 248330.00 1.22 T 1925.00 0.78 155 38.49 M
WMT Walmart Stores 20.3819 998.9 B 0.1708 0.85 17.67 M 360.11 M
JPM JP Morgan Chase & Company 66.8043 888.27 B 0.3831 0.58 21.69 M 1.45 B
GE General Electric Company 138.1616 335.38 B 0.7358 0.54 7.29 M 1.01 B
RTX Raytheon Technologies 56.7173 255.76 B 1.1772 2.12 6.1 M 345.92 M
TM Toyota Motor Corp Ltd 98.7813 254.63 B 0.681 0.69 171.92 K 16.98 M
BAC-PE Bank of America Corporation 13.2873 230.43 B 0.0855 0.65 46.64 K 619.71 K
ANET Arista Networks Inc 6.1213 215.79 B 0.0788 1.3 14.83 M 90.79 M
DIS Walt Disney Company 98.5174 201.59 B 1.3005 1.34 11.48 M 1.13 B
ABT Abbott Laboratories 32.1893 190.39 B 0.2015 0.63 10.15 M 326.83 M
APH Amphenol Corp 15.5864 184.18 B 0.1376 0.89 3.64 M 56.73 M
WELL Welltower Inc 47.4553 179.74 B 0.8579 1.84 1.82 M 86.48 M
SONY Sony Group Corp ADR 5.2663 157.68 B 0.073 1.41 3.56 M 18.72 M
ACN Accenture Plc 105.4964 153.89 B 0.5546 0.53 2.75 M 290.16 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.5132 146.21 B 0.0413 0.75 1 M 5.54 M
T American Telephone and Telegraph Inc. 19.1843 145.71 B 0.205 1.08 20.56 M 394.5 M
UL Unilever Plc ADR 33.5968 142.12 B 0.3518 1.06 1.38 M 46.36 M
BA Boeing Company 144.8012 137.41 B 1.5576 1.09 3 M 434.81 M
LMT Lockheed Martin Corp 197.4551 131 B 1.6443 0.84 1.05 M 206.46 M
BMY Bristol-Myers Squibb Company 42.5405 127.02 B 0.5728 1.36 8.4 M 357.3 M
MO Altria Group 39.0118 126.62 B 0.4146 1.07 6.99 M 272.6 M
DUK Duke Energy Corp 52.8951 99.63 B 0.3703 0.71 2.77 M 146.78 M
AEM Agnico-Eagle Mines Ltd 31.9586 96.85 B 0.6375 2.04 2.05 M 65.55 M
WM Waste Management 60.3558 93.95 B 0.8575 1.44 2.25 M 135.78 M
UPS United Parcel Service 82.432 92.21 B 0.8244 1.01 2.21 M 182.17 M
EMR Emerson Electric Company 44.8723 90.93 B 0.4622 1.04 2.78 M 124.73 M
PNC PNC Bank 84.6521 89.43 B 0.6872 0.82 3.66 M 309.64 M
AMT American Tower Corp 84.0787 87.55 B 0.9041 1.09 1.48 M 124.46 M
SPG Simon Property Group 112.1036 86.71 B 0.8226 0.74 1.17 M 131.31 M
MSI Motorola Solutions 73.2809 85.07 B 0.4628 0.64 739.4 K 54.18 M
HLT Hilton Inc 54.7029 83.78 B 0.3357 0.62 7.04 M 385.14 M
JCI Johnson Controls Intl 34.1347 81.79 B 0.1855 0.55 4.81 M 164.11 M
ITW Illinois Tool Works Inc 100.6531 79.85 B 0.831 0.83 1.05 M 105.5 M
CI Cigna Corp 125.5188 77.58 B 1.2089 0.97 1.21 M 152.39 M
USB-PH U.S. Bancorp 16.9659 77.52 B 0.2784 1.67 77.71 K 1.32 M
RSG Republic Services 49.2933 75.2 B 0.7041 1.45 978.5 K 48.23 M
NOC Northrop Grumman Corp 201.3843 74.59 B 1.5867 0.79 1.11 M 223.58 M
RACE Ferrari N.V. 53.9228 72.92 B 0.2941 0.55 431.5 K 23.27 M
FDX Fedex Corp 170.0676 72.17 B 0.9811 0.58 1.5 M 254.77 M
GS-PA The Goldman Sachs Group Inc 13.5839 70.76 B 0.1673 1.25 45.53 K 618.46 K
RELX Relx Plc ADR 14.1994 69.71 B 0.1204 0.86 140 K 1.99 M
GS-PD The Goldman Sachs Group Inc 13.3576 67.57 B 0.0795 0.6 67.68 K 904.02 K
GWW W.W. Grainger 206.3625 67.45 B 2.0033 0.98 626.6 K 129.31 M
TAK Takeda Pharmaceutical Co. Ltd ADR 13.2484 67.16 B 0.2581 1.99 175.9 K 2.33 M
MS-PI Morgan Stanley 17.9721 67.15 B 0.1039 0.58 598.05 K 10.75 M
DLR Digital Realty Trust 70.304 67.07 B 1.4629 2.13 1.08 M 75.9 M
URI United Rentals 102.9227 65.36 B 0.5423 0.53 982 K 101.07 M
ET Energy Transfer LP 8.2852 65.15 B 0.0785 0.96 4.33 M 35.83 M
PSA Public Storage 151.5686 63.05 B 1.128 0.75 804.85 K 121.99 M
CMI Cummins Inc 108.1485 61.96 B 1.6214 1.52 2.48 M 267.91 M
WPM Wheaton Precious Metals 15.485 61.91 B 0.1327 0.86 3.86 M 59.71 M
AFL Aflac Inc 28.1332 61.49 B 0.1531 0.55 3.61 M 101.47 M
D Dominion Resources 51.0809 60.34 B 0.4273 0.84 2.36 M 120.5 M
TEL TE Connectivity Ltd 60.5842 59.52 B 0.602 1 1.1 M 66.61 M
HPE Hewlett Packard Enterprise Comp 10.5168 59.43 B 0.1064 1.02 6.8 M 71.51 M
TFC Truist Financial Corp 31.7503 59.18 B 0.1829 0.58 2.75 M 87.46 M
DAL Delta Air Lines Inc 45.1954 57.37 B 0.2331 0.52 5 M 225.9 M
O Realty Income Corp 35.3954 56.31 B 1.1483 3.35 2.32 M 82.2 M
SRE Sempra 38.3499 51.12 B 0.5112 1.35 2.57 M 98.57 M
VEEV Veeva Systems Inc 42.92 49.18 B 0.22 0.52 923.67 K 39.64 M
FNV Franco Nev Corp 52.0824 49.17 B 0.601 1.17 1.1 M 57.41 M
WAB Wabtec Corp 75.7966 47.59 B 0.4641 0.62 723.95 K 54.87 M
WCN Waste Connections Inc 48.3995 47.31 B 0.2485 0.52 986.55 K 47.75 M
AU Anglogold Ashanti Ltd ADR 8.068 47.03 B 0.0422 0.53 4.77 M 38.46 M
VTR Ventas Inc 41.7586 46.93 B 0.446 1.08 2.18 M 90.99 M
HEI Heico Corp 39.7538 46.49 B 0.9605 2.48 324.81 K 12.91 M
ARES Ares Management LP 11.1342 44.45 B 0.0824 0.75 75.5 K 840.63 K
VST Vistra Energy Corp 12.1566 42.31 B 0.1452 1.21 1.24 M 15.1 M
CCI Crown Castle International Corp 59.2597 37.7 B 1.0594 1.82 1.42 M 84.28 M
STM Stmicroelectronics N.V. ADR 10.0355 37.3 B 0.1376 1.39 3.06 M 30.7 M
IX Orix Corp ADR 6.161 37.3 B 0.0704 1.16 261.5 K 1.61 M
MLM Martin Marietta Materials 207.9382 36.85 B 2.1384 1.04 522.38 K 108.62 M
VMC Vulcan Materials Company 113.418 36.29 B 0.6667 0.59 1.23 M 140.02 M
TKO Tko Group Holdings Inc Cl A 17.0682 36.02 B 0.3516 2.1 295.4 K 5.04 M
UI Ubiquiti Networks 54.1877 35.87 B 0.4467 0.83 405.47 K 21.97 M
HEI-A HEICO Corporation 33.1491 34.98 B 0.9075 2.81 183.41 K 6.08 M
EXR Extra Space Storage Inc 52.9237 34.73 B 0.5226 1 702 K 37.15 M
CIEN Ciena Corp 24.05 34.51 B 0.78 3.35 3.91 M 93.96 M
ALL-PB The Allstate Corporation 14.0153 33.3 B 0.1245 0.9 59.01 K 827.04 K
P Everpure, Inc. 12.00 32.24 B 0.12 1.01 1.28 M 15.38 M
EC Ecopetrol S.A. ADR 3.6119 31.97 B 0.0393 1.1 712.6 K 2.57 M
MTB M&T Bank Corp 118.0143 31.29 B 1.2935 1.11 677.05 K 79.9 M
AEE Ameren Corp 39.7767 31.24 B 0.2223 0.56 958.62 K 38.13 M
BIP Brookfield Infrastructure Partners LP 13.1171 31.24 B 0.0824 0.63 566.5 K 7.43 M
EQT Eqt Corp 32.8417 30.9 B 0.3544 1.09 2.21 M 72.65 M
AWK American Water Works 61.2755 29.92 B 0.3594 0.59 795.22 K 48.73 M
TECK Teck Resources Ltd 18.1748 29.69 B 0.1061 0.59 4.86 M 88.31 M
PHG Koninklijke Philips Electronics ADR 23.6077 29.67 B 0.2313 0.99 2.86 M 67.57 M
TDY Teledyne Technologies Inc 124.05 28.68 B 1.05 0.85 252.5 K 31.32 M
WRB W.R. Berkley Corp 15.9912 27.95 B 0.0968 0.61 1.81 M 28.92 M
CNP Centerpoint Energy Inc 18.3437 26.95 B 0.1275 0.7 4.42 M 81.03 M
ES Eversource Energy 39.9765 26.31 B 0.3629 0.92 1.55 M 61.78 M
GPN Global Payments Inc 67.1089 25.77 B 0.4646 0.7 958.09 K 64.3 M
RF Regions Financial Corp 10.1393 24.06 B 0.0568 0.56 20.15 M 204.28 M
SYF Synchrony Financial 29.4787 23.99 B 0.2157 0.74 5.53 M 162.92 M
MKL Markel Corp 896.34 23.71 B 10.70 1.21 35.88 K 32.17 M
XYL Xylem Inc 45.5374 22.44 B 0.5921 1.32 1.08 M 49.23 M
LUV Southwest Airlines Company 44.9739 21.76 B 0.3752 0.84 3.44 M 154.64 M
CMS Cms Energy Corp 31.5982 21.7 B 0.2942 0.94 1.8 M 56.97 M
BR Broadridge Financial Solutions Llc 56.3096 21.54 B 0.3504 0.63 419.5 K 23.62 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ACX Act Energy Technologies Ltd 4.27 0.77 22 932.16 K 3.98 M
ERD Erdene Resource Development Corp 3.24 0.42 14.89 74.53 K 241.49 K
TA-PH Transalta E Cum Red Rate Rst Prf 9.937 1.0838 12.24 61.28 K 608.98 K
HBP Helix Biopharm 6.95 0.70 11.2 120 834
KEI Kolibri Global Energy Inc 3.10 0.30 10.71 47 K 145.7 K
TA-PE TransAlta Corp Pref E 6.8289 0.6566 10.64 21.57 K 147.31 K
TA-PJ TransAlta Corp Pref J 10.9439 0.9562 9.57 39.52 K 432.54 K
TA-PF Transalta C Cum Redeem Rate Prf 9.2096 0.8043 9.57 195.38 K 1.8 M
BBD-B Bombardier Inc Series B 54.75 3.50 6.83 525.77 K 28.79 M
TVA-B TVA Group Inc 3.20 0.20 6.67 7.35 K 23.52 K
GFP Greenfirst Forest Products Inc 6.7251 0.3898 6.15 277 1.86 K
BBD-A Bombardier Inc 59.00 3.25 5.83 265.37 K 15.66 M
BCT Briacell Therapeutics Corp 28.2269 1.4857 5.56 1.07 K 30.2 K
OBE Obsidian Energy Ltd 16.59 0.77 4.87 1.49 M 24.69 M
BRF-PB Brookfield Renewable Power Preferred Equity Inc Pref B 8.0792 0.3698 4.8 3.17 K 25.61 K
TGO Terago Inc 4.59 0.19 4.32 11 K 50.49 K
TC Tucows Inc 48.34 1.93 4.16 4.3 K 207.86 K
WRG Western Energy Services Corp 373.20 14.40 4.01 619 231.01 K
CSCI Cosciens Biopharma Inc 514.00 19.00 3.84 342 175.79 K
SEC Senvest Capital 174.34 6.33 3.77 800 139.47 K
IVQ-U Invesque Inc 6.7097 0.2402 3.71 63.8 K 428.08 K
CFW Calfrac Well Services Ltd 242.00 8.50 3.64 29.83 K 7.22 M
JAG Jaguar Mining Inc 5.1692 0.1814 3.64 28.43 K 146.98 K
XTD Tdb Split Corp. Class A Shares 5.3907 0.1836 3.53 3.35 K 18.06 K
BHC Bausch Health Companies Inc 19.48 0.63 3.34 1.37 M 26.63 M
OLY Olympia Financial Group Inc 12.9118 0.3972 3.17 300 3.87 K
BPO-PY Brookfield Office Properties Inc Pref Y 5.0183 0.1506 3.09 3.59 K 18 K
BPO-PW Brookfield Office Properties Inc Pref W 5.0745 0.1522 3.09 2.1 K 10.66 K
AEM Agnico Eagle Mines Ltd 42.8613 1.2394 2.98 658.81 K 28.24 M
BBD-PC Bombardier Inc Pref C 7.1933 0.206 2.95 19.2 K 138.09 K
MDI Major Drilling Grp 6.39 0.18 2.9 76.03 K 485.81 K
CPH Cipher Pharmaceuticals Inc 4.46 0.12 2.76 20.9 K 93.21 K
HWO High Arctic Energy Services Inc 4.3515 0.1162 2.74 32.62 K 141.97 K
TA-PD Transalta A Cum Red Rat Rst Prf 7.5899 0.1979 2.68 96.25 K 730.56 K
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 10.8374 0.2609 2.47 5.5 K 59.66 K
TA Transalta Corp 6.2933 0.1514 2.47 1.08 M 6.79 M
LAS-A Lassonde Industries Inc 180.6658 4.335 2.46 1.25 K 226.55 K
TXG Torex Gold Resources Inc 18.1418 0.4181 2.36 654.4 K 11.87 M
FVI Fortuna Mines Inc 7.14 0.16 2.29 609.7 K 4.35 M
BB Blackberry Ltd 10.34 0.23 2.27 1.29 M 13.32 M
CHE-UN Chemtrade Logistics Income Fund 8.846 0.1956 2.26 499.99 K 4.42 M
CSU Constellation Software Inc 532.6652 11.5499 2.22 28.3 K 15.07 M
GDL Goodfellow Inc 4.5573 0.096 2.15 1.4 K 6.38 K
BPO-PX Brookfield Office Properties Inc Pref X 4.9828 0.1027 2.1 2.3 K 11.46 K
BBD-PB Bombardier Inc Pref B 4.0958 0.084 2.09 22.25 K 91.13 K
CAS Cascades Inc 8.8817 0.1769 2.03 89.03 K 790.71 K
OVV Ovintiv Inc 67.4711 1.3373 2.02 721.69 K 48.69 M
FNV Franco-Nevada Corp 69.5096 1.3769 2.02 671.5 K 46.68 M
EMP-A Empire Company Limited 12.9562 0.254 2 880.3 K 11.41 M
DR Medical Facilities Corp 10.7723 0.2051 1.94 141.44 K 1.52 M
ELD Eldorado Gold 18.8708 0.3476 1.88 3.06 M 57.67 M
OTEX Open Text Corp 33.2622 0.6109 1.87 761 K 25.31 M
TRP-PF TC Energy Corp Pref Series 2 8.7078 0.1585 1.85 16.54 K 144.03 K
DIR-UN Dream Industrial Real Estate Investment Trust 4.747 0.0857 1.84 136.13 K 646.19 K
BCE-PB BCE Inc Pref AB 8.4444 0.1516 1.83 25.7 K 217.02 K
IMG Iamgold Corp 4.50 0.08 1.81 2.58 M 11.63 M
CRR-UN Crombie Real Estate Investment Trust 7.6394 0.1331 1.77 310.38 K 2.37 M
BOS Airboss America J 8.7006 0.1494 1.75 65.27 K 567.84 K
RCI-B Rogers Communications Inc 37.1277 0.6172 1.69 857.9 K 31.85 M
EDV Endeavour Mining Corp 14.8192 0.2462 1.69 468.3 K 6.94 M
CFP Canfor Corp 15.31 0.25 1.66 189.4 K 2.9 M
LNF Leons Furniture 12.0436 0.1952 1.65 24.88 K 299.62 K
WTE Westshore Terminals Investment Corp 16.644 0.2644 1.61 88.72 K 1.48 M
AGI Alamos Gold Inc Cls A 7.6919 0.1217 1.61 646.2 K 4.97 M
PIF Polaris Infrastructure Inc 7.7272 0.1144 1.5 35 K 270.45 K
BDGI Badger Infrastructure Solutions Ltd 26.0751 0.3732 1.45 47.8 K 1.25 M
PPL-PG Pembina Pipeline Corp Pref G 11.7655 0.1666 1.44 14.4 K 169.42 K
REI-UN RioCan Real Estate Investment Trust 15.0498 0.2127 1.43 468.2 K 7.05 M
RAY Stingray Group Inc. 5.8856 0.0831 1.43 11.8 K 69.45 K
GIB-A CGI Inc 63.3217 0.8918 1.43 620.55 K 39.29 M
TOT Total Energy Services Inc 11.516 0.1617 1.42 6.17 K 71.1 K
ADEN Adentra Inc 15.1476 0.2117 1.42 16.2 K 245.39 K
BNE Bonterra Energy Corp 23.367 0.3252 1.41 38.15 K 891.38 K
ENB-PA Enbridge Inc Pref A 14.3817 0.1961 1.38 3.15 K 45.3 K
EDR Endeavour Silver Corp 4.1183 0.0546 1.34 313.48 K 1.29 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 21.5376 0.2761 1.3 535.89 K 11.54 M
WPM Wheaton Precious Metals Corp 20.6797 0.264 1.29 1.08 M 22.25 M
ATD Alimentation Couche-Tard Inc. 29.73 0.3764 1.28 6.6 K 196.22 K
DOO Brp Inc 26.5253 0.3347 1.28 116.8 K 3.1 M
SEA Seabridge Gold Inc 8.0136 0.0996 1.26 161.43 K 1.29 M
PSK Prairiesky Royalty Ltd 11.536 0.1407 1.23 641.4 K 7.4 M
ACD Accord Financial 7.066 0.0858 1.23 100 706.6
KEY Keyera Corp 20.1642 0.2425 1.22 337.3 K 6.8 M
ORIO ORIO 12.4898 0.1469 1.19 1.47 K 18.32 K
ENB-PV Enbridge Inc Pref 1 11.3179 0.1319 1.18 12.61 K 142.7 K
TECK-B Teck Resources Limited 24.3913 0.283 1.17 3.6 M 87.74 M
WCN Waste Connections Inc 63.2713 0.7206 1.15 160.5 K 10.16 M
TWC Twc Enterprises Ltd 9.6498 0.1096 1.15 13.5 K 130.27 K
BIP-UN Brookfield Infrastructure Partners L.P 17.3984 0.1941 1.13 444.66 K 7.74 M
WFG West Fraser Timber CO Ltd 43.2666 0.477 1.11 144.2 K 6.24 M
CU-PC Canadian Util Cum Red Sec Y Prf 12.3714 0.135 1.1 7.5 K 92.79 K
PD Precision Drilling Corp 147.80 1.60 1.09 3.1 M 458.25 M
FTS-PH Fortis Inc Pref H 9.648 0.1041 1.09 11.65 K 112.4 K
NWC The North West Company Inc 18.6544 0.1951 1.06 139.08 K 2.59 M
SWP Swiss Water Decaffeinated Coffee Inc 5.8896 0.0615 1.06 30.7 K 180.81 K
BBD-PD Bombardier Inc Pref D 4.1777 0.0429 1.04 4.4 K 18.38 K
EFN Element Fleet Management Corp 10.1941 0.1039 1.03 1.75 M 17.81 M
XAU Goldmoney Inc 14.6554 0.1466 1.01 27.54 K 403.61 K
MPCT-UN Dream Impact Trust 20.2788 0.2024 1.01 56.58 K 1.15 M
DXT Dexterra Group Inc 6.4591 0.0633 0.99 62.48 K 403.56 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 55.2745 43.99 B 0.3678 0.67 54.5 K 3.01 M
LNWO Light & Wonder, Inc. 15.35 6.05 B 0.20 1.32 597 K 9.16 M
HOS Hornbeck Offshore Services, Inc 10.01 1.74 B 0.05 0.5 1.37 M 13.74 M
GAMI GAMCO Investors Inc 27.3658 536.94 M 0.2737 1.01 24.7 K 675.94 K
WEXPF Western Exploration Inc 114.5122 24.77 M 9.0825 8.61 110 12.6 K
ORBT Orbit International Corporation 3.9573 8.33 M 0.2895 7.89 2.35 K 9.31 K
ECEZ Ecosciences Inc 92.00 2.51 M 17.23 23.04 476 43.79 K
TGHI Touchpoint Group Holdings Inc 52.77 344.25 K 0.27 0.51 179 9.45 K
BLSP Blue Sphere Corporation 9.10 216.59 K 0.533 6.22 277.35 K 2.52 M
ZVOI Zovio Inc 10.48 137.92 K 0.13 1.26 103.85 K 1.09 M
ERFB ERF Wireless Inc 33.00 84.13 K 3.00 10 11.08 M 365.67 M
MLRT Metalert Inc. 29.2507 10.43 K 1.95 7.14 1.37 K 40.16 K
STTO SITO Mobile Ltd. 3.02 5.13 K 0.04 1.34 175.52 K 530.07 K
AFIIQ Armstrong Flooring Inc 20.18 2.18 K 0.17 0.85 93.6 K 1.89 M
CYRNQ CYRNQ 37.00 799 3.00 8.82 5.41 K 200.32 K
MDLM Medley Management Inc 67.0863 612 1.4506 2.21 4.05 K 271.43 K
RTNB root9B Holdings Inc 11.48 610 0.23 2.04 3.94 K 45.21 K
YVRLF Liquid Media Group Ltd. 32.40 482 0.40 1.25 340 11.02 K
SIRC Solar Integrated Roofing Corporation 57.75 13.50 30.51 76 4.39 K
HMNY Helios and Matheson Analytics Inc 1122.50 82.50 7.93 8.97 K 10.07 M
FIORF Fiore Cannabis Ltd 4.44 0.32 7.77 102.27 K 454.06 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 1.36 K 9.18 K
SKEL Skeleton Coast Uranium Corp. 13.20 3.60 37.5 166 2.19 K
MET Metalore Resources Limited 3.2067 0.65 25.42 3.2 K 10.26 K
IDL Imaging Dynamics Company Ltd 3.70 0.60 19.35 750 2.78 K
URZ Urz Energy Corp 9.00 0.75 9.09 556 5 K
CTN Centurion Minerals Ltd 6.72 0.48 7.69 927 6.23 K
RTM RT Minerals Corp 8.00 0.50 6.67 1.69 K 13.52 K
PTF Pender Growth Fund Inc 3.30 0.20 6.45 17 K 56.1 K
WEC Winchester Equity Corporation 3.40 0.20 6.25 17.12 K 58.23 K
CGNT Copper Giant Resources Corp. 8.50 0.50 6.25 400 3.4 K
CDB Cordoba Minerals Corp 11.56 0.51 4.62 924 10.68 K
AIS A.I.S. Resources Limited 5.10 0.20 4.08 14.95 K 76.24 K
WEX Western Exploration Inc 202.50 7.50 3.85 69 13.97 K
RAGE Renegade Gold Inc. 38.40 1.20 3.23 50 1.92 K
GBU Gabriel Resources Ltd 4.50 0.10 2.27 73.33 K 330.01 K
RX BioSyent Inc 7.4288 0.1218 1.67 9.9 K 73.55 K
ERA Elcora Advanced Materials Corp 3.05 0.05 1.67 7.33 K 22.36 K
CAMB Cambria Gold Mines Inc. 92.00 1.50 1.66 16.45 K 1.51 M
TELO Telo Genomics Corp 4.20 0.05 1.2 138.8 K 582.96 K
AUMB 1911 Gold Corporation 5.51 0.05 0.92 743.65 K 4.1 M
GRZ Gold Reserve Inc 4.3752 0.023 0.53 1.2 K 5.25 K
MPH Medicure Inc 9.55 0.05 0.53 25.12 K 239.94 K
© 2026 - CastFwd Corp.