Gainer Valuations for 14 February 2017 from 00:00:00 until 23:59:59

Gainer Valuations for 14 February 2017 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CBOE CBOE Global Markets Inc 70.4305 36.86 B 0.46 0.66 692.4 K 48.77 M
CQP Cheniere Energy Partners LP 17.5214 27.77 B 0.0936 0.54 220.54 K 3.86 M
GSAT Globalstar 21.90 10.92 B 0.30 1.39 186.8 K 4.09 M
PRK Park National Corp 75.1398 3.2 B 0.7214 0.97 46.6 K 3.5 M
NG Novagold Resources Inc 5.99 2.81 B 0.03 0.5 1.91 M 11.44 M
SVM Silvercorp Metals Inc 3.6862 1.97 B 0.0727 2.01 213.89 K 788.45 K
CET Central Securities Corp 14.6371 1.63 B 0.0881 0.61 82.2 K 1.2 M
TMP Tompkinstrustco 66.8725 1.43 B 0.4658 0.7 27.6 K 1.85 M
REPX Riley Exploration Permian Inc 5.844 912.07 M 0.1266 2.21 1.46 K 8.53 K
RLGT Radiant Logistics 5.00 417.65 M 0.09 1.83 432.66 K 2.16 M
EVI Evi Industries Inc 20.5053 270.19 M 1.9643 10.59 44 K 902.23 K
ACU Acme United Corp 22.4146 262.16 M 0.5797 2.65 4.8 K 107.59 K
ELMD Electromed Inc 5.00 225.16 M 0.05 1.01 95.6 K 478 K
CMT Core Molding Technologies Inc 15.6178 185.38 M 0.267 1.74 23.4 K 365.46 K
INTT Intest Corp 4.95 171.48 M 0.05 1.02 9.43 K 46.66 K
ECF Ellsworth Convertible Growth and Income 4.4927 155.29 M 0.031 0.69 22.7 K 101.98 K
USBC USBC, Inc. 36.00 143.62 M 2.00 5.88 93 3.35 K
ARMP Armata Pharmaceuticals Inc 72.80 130.51 M 1.40 1.96 1.25 K 91.29 K
SIF Sifco Industries 8.85 125.71 M 0.65 7.93 4.9 K 43.37 K
BCV Bancroft Convertible Fund 9.9361 117.76 M 0.0497 0.5 18.4 K 182.82 K
FURY Fury Gold Mines Ltd 4.0593 97.35 M 0.0341 0.85 114.68 K 465.53 K
CATX Perspective Therapeutics Inc 5.40 95.89 M 0.10 1.89 10.78 K 58.21 K
IOR Income Opportunity Realty Trust 9.9115 75.31 M 0.6151 6.62 1.16 K 11.49 K
WYY Widepoint Corp 7.698 62.89 M 0.348 4.73 2.28 K 17.52 K
APT Alpha Pro Tech 3.20 55.32 M 0.10 3.23 31.76 K 101.62 K
WWR Westwater Resources 122.00 50.18 M 4.50 3.83 136.58 K 16.66 M
DXR Daxor Corp 8.525 49.33 M 0.0869 1.03 1 K 8.53 K
ATNM Actinium Pharmaceuticals Inc 45.8999 44.96 M 1.50 3.38 19.02 K 873.11 K
XTNT Xtant Medical Holdings Inc 5.3868 40.6 M 0.2028 3.91 12.35 K 66.54 K
GRF Eagle Capital Growth Fund 4.249 39.68 M 0.0804 1.93 6.1 K 25.92 K
CCEL Cryo-Cell Intl Inc 3.6094 39.43 M 0.1604 4.65 1.4 K 5.05 K
ZDGE Zedge Inc Cl B 3.3936 34.77 M 0.0393 1.17 23.63 K 80.18 K
COHN Cohen & CO Inc 5.9831 32.9 M 0.3149 5.56 1.24 K 7.43 K
CPHI China Pharma Holdings 26.00 24.52 M 0.50 1.96 168 4.37 K
BESS Bimergen Energy Corporation 61.60 21.51 M 16.80 37.5 145 8.93 K
AMS American Shared Hospital Services 4.10 7.71 M 0.10 2.5 11.52 K 47.25 K
CANF Can-Fite Biopharma Ltd ADR 5910.00 4.91 M 30.0059 0.51 19 112.29 K
DSS Document Security Systems 690.6998 4.62 M 15.5797 2.31 74 51.11 K
OPTT Ocean Power Tech Inc 55.40 3.86 M 1.40 2.59 239.48 K 13.27 M
TPHS Trinity Pl Hlds Inc 7.4091 1.93 M 0.0797 1.09 12.81 K 94.94 K
MTNB Matinas Biopharma Hl 182.50 1.17 M 30.00 19.67 15.33 K 2.8 M
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 31.369 0.6756 2.2 1.51 K 47.34 K
GGN-P-B GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference 21.8405 0.2269 1.05 4.16 K 90.9 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
BTC-USD Bitcoin 1004.55 1.48 T 13.908 1.4 137.95 M 138.57 B
ETH-USD Ethereum 13.0252 1.7557 15.58 42.91 M 558.93 M

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 3.51 97.45 M 0.54 18.18 6.14 K 21.54 K
UUU Vanguard Mining Corp. 106.00 502.79 K 10.00 10.42 1.17 K 124.02 K
GOGO GoGo AI Network Inc. 4.80 0.05 1.05 189.78 K 910.94 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 53.20 633.83 B 0.27 0.51 493.02 K 26.23 M
FC Feeder Cattle 124.00 2.175 1.79 5.15 K 638.72 K
BZ Brent Crude 55.97 0.38 0.68 254.98 K 14.27 M
HE Lean Hogs 75.17 0.42 0.56 1.58 K 118.77 K
CL Crude Oil 53.20 0.27 0.51 493.02 K 26.23 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 31.2258 4.98 T 0.40 1.3 132.9 M 4.15 B
WMT Walmart Inc. 19.5038 998.9 B 0.2529 1.31 25.39 M 495.14 M
COST Costco Wholesale 147.9735 466.86 B 1.4232 0.97 2.24 M 332.16 M
CSCO Cisco Systems Inc 24.5089 370.01 B 0.2579 1.06 31.46 M 771.14 M
QCOM Qualcomm Inc 43.0672 176.99 B 0.427 1 13.07 M 562.97 M
TMUS T-Mobile US 59.2273 171.61 B 0.673 1.15 17.98 M 1.06 B
ISRG Intuitive Surg Inc 79.4355 159.96 B 0.4689 0.59 2.77 M 220.41 M
VRTX Vertex Pharmaceutic 88.91 138.71 B 1.19 1.36 2.32 M 206.41 M
IBKR Interactive Brokers 9.6835 129.18 B 0.0697 0.73 778.8 K 7.54 M
SBUX Starbucks Corporation 46.5606 120.18 B 0.3868 0.84 8.87 M 412.8 M
ADP Automatic Data Processing, Inc. 81.4783 119.75 B 0.7046 0.87 1.61 M 131.58 M
SNY Sanofi-Aventis S.A. ADR 29.8957 112.71 B 0.1538 0.52 1.21 M 36.06 M
MAR Marriot International 81.0499 107.24 B 0.4703 0.58 2.37 M 191.82 M
CMCSA Comcast Corporation 28.0858 86.61 B 0.1402 0.5 16.51 M 463.82 M
MELI MercadoLibre Inc 196.6119 76.55 B 1.9454 1 311.57 K 61.26 M
ROST Ross Stores Inc 62.7006 74.13 B 0.5933 0.96 1.99 M 125.07 M
FAST Fastenal Company 9.9553 60.8 B 0.0514 0.52 4.84 M 48.22 M
MSTR Strategy 19.299 54.57 B 0.165 0.86 863.9 K 16.67 M
FANG Diamondback Energy 82.7728 49.96 B 2.5982 3.24 1.96 M 162.63 M
PYPL PayPal Holdings 41.3987 49.21 B 0.4476 1.09 6.5 M 268.94 M
LITE Lumentum Hld 50.50 48.84 B 0.95 1.92 1.47 M 74.27 M
FITB Fifth Third Bancorp 19.7854 47.93 B 0.5817 3.03 6.56 M 129.86 M
BKR Baker Hughes A Ge Co. Cl A 33.6246 47.54 B 0.2406 0.72 1.94 M 65.21 M
EXC Exelon Corp 18.4276 47.21 B 0.1355 0.74 7.77 M 143.14 M
WDAY Workday Inc 86.24 46.49 B 0.83 0.97 823.94 K 71.06 M
ONC BeiGene, Ltd. 37.63 46.3 B 1.57 4.35 275.4 K 10.36 M
NTRA Natera Inc 9.87 45.05 B 0.365 3.84 167.98 K 1.66 M
COHR Coherent Inc 39.45 37.98 B 0.35 0.9 338.3 K 13.35 M
BIIB Biogen Inc 285.14 36.71 B 6.23 2.23 2.4 M 685.62 M
ERIC Ericsson ADR 4.4489 33.25 B 0.0462 1.05 2.59 M 11.52 M
NTRS Northern Trust Corp 67.7965 31.29 B 1.0064 1.51 1.26 M 85.17 M
HBAN Huntington Bcshs 9.4644 31.18 B 0.2078 2.24 10.11 M 95.64 M
DXCM Dexcom 20.265 29.62 B 0.21 1.05 4.25 M 86.21 M
CINF Cincinnati Financial 56.5809 28.47 B 0.5002 0.89 459.2 K 25.98 M
ULTA Ulta Beauty Inc 271.46 27.57 B 3.34 1.25 620.8 K 168.52 M
FLEX Flextronics Intl Ltd 11.8344 25.78 B 0.1091 0.93 5.38 M 63.68 M
FCNCA First Citizens Bancs 355.5379 25.26 B 4.3501 1.24 14.7 K 5.23 M
INSM Insmed Inc 15.57 25.1 B 0.12 0.78 387.02 K 6.03 M
ON On Semiconductor 15.31 24.65 B 0.37 2.48 16.2 M 248.04 M
DLTR Dollar Tree Inc 79.80 24.61 B 2.10 2.7 2.74 M 218.81 M
INCY Incyte Corp 123.32 24.39 B 2.17 1.79 1.87 M 230.55 M
UTHR United Therapeutic 165.67 23.94 B 1.19 0.72 307.55 K 50.95 M
VTRS Viatris Inc 33.0273 22.87 B 0.7861 2.44 5.5 M 181.71 M
FSLR First Solar Inc 33.92 21.62 B 0.59 1.77 1.61 M 54.46 M
VNOM Viper Energy LP 10.204 21.21 B 0.0964 0.95 462.14 K 4.72 M
ALNY Alnylam Pharmaceuticals 46.11 20.89 B 0.50 1.1 479.9 K 22.13 M
ENTG Entegris Inc 20.6811 19.56 B 0.2393 1.17 1.09 M 22.63 M
MEDP Medpace Holdings Inc 34.41 18.27 B 0.25 0.73 139.49 K 4.8 M
PR Permian Resources Corp 16.0951 18.24 B 0.4109 2.62 818.7 K 13.18 M
EWBC East West Bancorp 44.0271 17.65 B 0.9603 2.23 1.02 M 44.89 M
HST Host Marriott Financial Trust 13.1312 17.1 B 0.1331 1.02 7.87 M 103.38 M
EXEL Exelixis Inc 22.02 16.98 B 0.72 3.38 4.8 M 105.65 M
ASND Ascendis Pharma ADR 26.01 16.9 B 1.74 7.17 164.97 K 4.29 M
PAA Plains All American Pipeline LP 15.6985 16.88 B 0.2298 1.49 2.47 M 38.74 M
MTSI Macom Technology S 45.91 16.11 B 0.25 0.55 493.97 K 22.68 M
ICLR Icon Plc 86.42 15.34 B 1.71 2.02 624.61 K 53.98 M
PNFP Pinnacle Finl Ptnrs 62.8846 15.21 B 0.8608 1.39 362.96 K 22.82 M
JAZZ Jazz Pharma Plc 133.78 15.07 B 1.73 1.31 614.6 K 82.22 M
MANH Manhattan Assoc 49.44 14.68 B 0.35 0.71 380.07 K 18.79 M
CG The Carlyle Group 11.2424 14.15 B 0.205 1.86 1.08 M 12.19 M
LOGI Logitech Int S.A. 25.3367 13.65 B 0.1714 0.68 242.62 K 6.15 M
FIVE Five Below Inc 39.58 13.23 B 0.32 0.82 1 M 39.61 M
SMMT Summit Therapeu ADR 11.495 13.06 B 0.105 0.92 3.9 K 44.83 K
LULU Lululemon Athletica 67.76 12.83 B 0.77 1.15 930.91 K 63.08 M
TXRH Texas Roadhouse Inc 43.4449 12.07 B 0.431 1 327.98 K 14.25 M
HALO Halozyme Therapeutic 12.60 11.76 B 0.29 2.36 1.02 M 12.82 M
ALGN Align Technology 98.39 11.7 B 0.78 0.8 791.11 K 77.84 M
VIRT Virtu Financial Cm A 12.9307 11.67 B 0.0684 0.53 599.55 K 7.75 M
TECH Bio-Techne Cp 24.6882 11.43 B 0.1441 0.59 895.44 K 22.11 M
RGEN Repligen Cp 30.35 11.09 B 0.24 0.8 132.67 K 4.03 M
DPZ Domino's Pizza Inc Common Stock 166.503 11 B 0.9995 0.6 526.2 K 87.61 M
ENSG The Ensign Group IN 16.2691 10.56 B 0.5701 3.63 724.67 K 11.79 M
WTFC Wintrust Financial Corp 65.1663 10.21 B 1.3723 2.15 281.53 K 18.35 M
PODD Insulet Corp 42.63 10.16 B 0.70 1.67 563.79 K 24.03 M
UMBF Ump Financial Corp 68.148 10.16 B 1.9639 2.97 265.9 K 18.12 M
SSB South State Cp 71.7788 10.07 B 1.1701 1.66 90.1 K 6.47 M
SYRE Spyre Therapeutics Inc 129.50 9.86 B 9.50 7.92 13.61 K 1.76 M
BPOP Popular Inc 35.2647 9.83 B 0.6167 1.78 553.2 K 19.51 M
HSIC Henry Schein Inc 65.3195 9.51 B 0.6036 0.93 959.96 K 62.7 M
ZION Zions Bancorp 34.4032 9.45 B 0.8242 2.45 2.46 M 84.51 M
ONB Old National Bncp 13.8637 9.43 B 0.1499 1.09 1.18 M 16.3 M
MDGL Madrigal Pharmaceuticals Inc 15.98 9.28 B 0.145 0.92 8.74 K 139.71 K
IBRX Immunitybio Inc 5.48 9.15 B 0.09 1.67 221.3 K 1.21 M
PCTY Paylocity Hld Corp 35.68 9.03 B 1.07 3.09 298.59 K 10.65 M
COLB Columbia Banking Sys 23.6692 8.62 B 0.3452 1.48 372 K 8.8 M
HQY Healthequity 44.18 8.57 B 0.69 1.59 398.17 K 17.59 M
BOKF Bok Financial Corp 68.1329 7.87 B 0.8228 1.22 104.08 K 7.09 M
CBSH Commerce Bancshares 36.8982 7.82 B 0.6284 1.73 596.75 K 22.02 M
ETSY Etsy Inc 12.86 7.75 B 0.10 0.78 712 K 9.16 M
VLY Valley National Bancorp 8.3115 7.74 B 0.1276 1.56 1.84 M 15.31 M
ALKS Alkermes Plc 57.21 7.71 B 2.41 4.4 1.28 M 73.46 M
STRL Sterling Constructio 9.16 7.71 B 0.14 1.55 173.83 K 1.59 M
POOL Pool Corp 99.5338 7.56 B 0.6192 0.63 421.1 K 41.91 M
IDCC Interdigital Inc 85.5273 7.35 B 1.8162 2.17 417.62 K 35.72 M
CHRD Chord Energy Corp 8.7481 7.33 B 0.2534 2.98 7.75 M 67.76 M
URBN Urban Outfitters Inc 27.61 7.26 B 0.52 1.92 2.24 M 61.94 M
AMRX Amneal Pharmaceuticals Inc 14.10 7.01 B 0.30 2.17 1.04 M 14.68 M
AXSM Axsome Thera 4.75 6.96 B 0.15 3.26 215.2 K 1.02 M
CROX Crocs Inc 7.31 6.94 B 0.10 1.39 808.5 K 5.91 M
ZG Zillow Grp Inc Cl A 35.72 6.85 B 0.935 2.69 1.17 M 41.67 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRK-A Berkshire Hathaway Inc (Class A) 250419.00 1.22 T 2078.9531 0.84 388 97.16 M
BRK-B Berkshire Hathaway Inc (Class B) 166.95 1.22 T 1.10 0.66 3.06 M 510.52 M
LLY Eli Lilly and Company 68.5201 1.21 T 0.9042 1.34 3.31 M 226.88 M
WMT Walmart Stores 19.5505 998.9 B 0.2535 1.31 25.39 M 496.33 M
JPM JP Morgan Chase & Company 70.4214 888.27 B 1.1087 1.6 17.93 M 1.26 B
MA Mastercard Inc 103.412 568.62 B 0.5699 0.55 2.34 M 241.66 M
ABBV Abbvie Inc 41.4186 514.92 B 0.2111 0.51 13.56 M 561.73 M
MRK Merck & Company 47.1327 361.73 B 0.6389 1.37 10.63 M 501 M
UNH Unitedhealth Group Inc 141.4034 353.17 B 0.9881 0.7 2.97 M 419.93 M
HD Home Depot 113.0125 342.68 B 1.1913 1.07 4.78 M 539.73 M
BAC Bank of America Corporation 19.514 341.01 B 0.5353 2.82 139.71 M 2.73 B
GE General Electric Company 132.0494 335.38 B 1.0466 0.8 7.31 M 965.16 M
HSBC HSBC Holdings Plc ADR 26.9607 297.73 B 0.1425 0.53 1.66 M 44.87 M
MS Morgan Stanley 35.3108 283.95 B 0.5982 1.72 12.96 M 457.58 M
TMO Thermo Fisher Scientific Inc 153.3186 257.42 B 0.9066 0.59 1.43 M 219.2 M
WFC Wells Fargo & Company 44.9512 251.98 B 0.6978 1.58 16.38 M 736.43 M
GS Goldman Sachs Group 205.3572 249.73 B 2.6261 1.3 4.14 M 850.49 M
ANET Arista Networks Inc 6.295 215.79 B 0.0512 0.82 8.42 M 53.01 M
AXP American Express Company 70.0386 215.24 B 0.441 0.63 3.51 M 245.92 M
DIS Walt Disney Company 103.2234 201.59 B 0.6362 0.62 4.77 M 492.24 M
C Citigroup Inc 44.7881 197.05 B 0.6588 1.49 22.36 M 1 B
ABT Abbott Laboratories 36.8842 190.39 B 0.3634 1 8.46 M 312 M
UNP Union Pacific Corp 89.0301 172.38 B 0.6851 0.78 2.89 M 257.32 M
SAN Banco Santander ADR 3.7657 169.27 B 0.0483 1.3 3.32 M 12.5 M
BUD Anheuser-Busch Inbev S.A. ADR 92.2076 165.33 B 1.3775 1.52 2.27 M 209.16 M
COP ConocoPhillips 37.9697 163.71 B 0.3332 0.89 6.06 M 230.23 M
SCHW The Charles Schwab Corp 36.5581 158.22 B 0.4785 1.33 7.9 M 288.66 M
ACN Accenture Plc 102.3822 153.89 B 1.203 1.19 2.56 M 262.04 M
TJX TJX Companies 34.4048 148.83 B 0.5199 1.53 8.09 M 278.22 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 3.9921 137.77 B 0.1084 2.79 3.23 M 12.89 M
BMY Bristol-Myers Squibb Company 38.7064 127.02 B 1.2107 3.23 19.79 M 765.81 M
LOW Lowe's Companies 64.0801 125.98 B 1.5402 2.46 8.11 M 519.47 M
SYK Stryker Corp 113.2169 124.06 B 0.8406 0.75 1.13 M 127.39 M
MCK Mckesson Corp 135.1238 122.48 B 4.3831 3.35 3.55 M 479.45 M
COF Capital One Financial Corp 77.1254 121.43 B 0.9835 1.29 2.15 M 165.68 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 3.0525 119.41 B 0.0952 3.22 15.64 M 47.74 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 6.1436 112.28 B 0.1555 2.6 5.03 M 30.91 M
NOW Servicenow Inc 92.89 105.84 B 1.15 1.25 1.42 M 132.14 M
MPC Marathon Petroleum Corp 38.6437 101.49 B 0.7887 2.08 4.36 M 168.46 M
CNQ Canadian Natural Resources 9.3326 100.09 B 0.126 1.37 4.82 M 45.03 M
VLO Valero Energy Corp 47.4228 96.62 B 0.4068 0.87 2.51 M 119.14 M
USB U.S. Bancorp 38.5383 92.63 B 0.2967 0.78 7.73 M 297.84 M
GLW Corning Inc 21.3768 91.42 B 0.4003 1.91 8.98 M 192.04 M
PNC PNC Bank 92.6014 89.43 B 1.2337 1.35 2.42 M 224.11 M
ECL Ecolab Inc 111.2048 84.33 B 0.9777 0.89 861.66 K 95.82 M
PWR Quanta Services 36.8122 81.5 B 0.2363 0.65 1.45 M 53.2 M
ITUB Itau Unibanco Banco Holding S.A. ADR 3.585 81.45 B 0.0388 1.09 20.44 M 73.28 M
CI Cigna Corp 133.3268 77.58 B 0.7544 0.57 1.94 M 258.59 M
EOG Eog Resources 75.6265 77.17 B 0.6574 0.88 3.86 M 292.1 M
BCS Barclays Plc ADR 8.7007 74.23 B 0.1333 1.56 4.5 M 39.11 M
SLB Schlumberger N.V. 63.6455 73.68 B 0.494 0.78 4.67 M 297.37 M
GM General Motors Company 31.3461 73.15 B 1.4477 4.84 31.4 M 984.37 M
TGT Target Corporation 50.3356 71.97 B 0.6441 1.3 5.12 M 257.57 M
MFC Manulife Financial Corp 12.2235 71.43 B 0.1857 1.54 1.98 M 24.18 M
APD Air Products and Chemicals 113.3335 67.88 B 1.2998 1.16 2 M 226.84 M
URI United Rentals 124.7334 65.36 B 0.9782 0.79 952.9 K 118.86 M
ET Energy Transfer LP 9.08 65.15 B 0.3748 4.31 8.36 M 75.87 M
DB Deutsche Bank Ag 15.0436 64.6 B 0.2465 1.67 6.31 M 94.97 M
CAH Cardinal Health 60.5566 62.92 B 0.6218 1.04 1.78 M 107.63 M
MET Metlife Inc 35.9459 62.02 B 0.2535 0.71 4.94 M 177.45 M
NWG Natwest Group Plc ADR 3.6431 61.54 B 0.0843 2.37 1.4 M 5.09 M
CTA-PB E. I. du Pont de Nemours and Company 65.1274 59.65 B 0.6009 0.93 605 39.4 K
TFC Truist Financial Corp 32.6458 59.18 B 0.607 1.89 4.47 M 146.06 M
NKE Nike Inc 52.6955 57.32 B 0.336 0.64 8.89 M 468.54 M
MPLX Mplx LP 16.6384 56.64 B 0.2143 1.3 929.5 K 15.47 M
INFY Infosys Ltd ADR 5.6697 50.63 B 0.0988 1.77 18.19 M 103.15 M
TEVA Teva Pharmaceutical Industries Ltd ADR 33.7581 49.72 B 0.8706 2.65 16.69 M 563.36 M
F Ford Motor Company 7.8579 49.68 B 0.0559 0.72 28.36 M 222.82 M
CVE Cenovus Energy Inc 11.3439 49.61 B 0.2313 2.08 2.01 M 22.81 M
LHX L3Harris Technologies Inc 90.7792 48.39 B 0.7822 0.87 708.8 K 64.34 M
MSCI MSCI Inc 85.0107 46.6 B 1.0497 1.25 2.28 M 193.96 M
DVN Devon Energy Corp 32.2553 46.43 B 0.4774 1.5 3.36 M 108.4 M
STT State Street Corp 62.1453 45.05 B 1.648 2.72 3.36 M 208.65 M
IQV Iqvia Holdings Inc 82.30 44.8 B 2.30 2.88 3.62 M 297.58 M
CMG Chipotle Mexican Grill 8.3908 43.55 B 0.108 1.3 31.97 M 268.25 M
AMP Ameriprise Financial Services 106.7889 43.54 B 1.387 1.32 1.32 M 140.89 M
YUM Yum! Brands 58.2423 43.35 B 0.3992 0.69 1.95 M 113.34 M
ABEV Ambev S.A. ADR 3.7765 43.01 B 0.0876 2.37 12.02 M 45.39 M
PRU Prudential Financial Inc 72.2119 40.9 B 0.4249 0.59 2.72 M 196.76 M
MET-PA MetLife Inc Preferred Stock Series A 14.8121 40.79 B 0.0958 0.65 48.29 K 715.28 K
AIG American International Group 52.9285 40.31 B 0.5935 1.13 7.93 M 419.92 M
EL Estee Lauder Companies 74.0751 39.88 B 0.5873 0.8 1.67 M 123.46 M
CBRE CBRE Group Inc 35.13 39.05 B 0.64 1.86 2.2 M 77.25 M
HIG Hartford Financial Services Group 39.7357 35.83 B 0.3687 0.94 2.54 M 100.96 M
QSR Restaurant Brands International 40.559 35.56 B 0.543 1.36 1.88 M 76.3 M
CNC Centene Corp 35.465 34.53 B 0.50 1.43 3.39 M 120.1 M
P Everpure, Inc. 12.06 32.24 B 0.06 0.5 1 M 12.08 M
MTB M&T Bank Corp 128.761 31.29 B 1.0869 0.85 1.08 M 138.75 M
RJF Raymond James Financial 45.5277 31.28 B 0.4014 0.89 1.32 M 60.25 M
CCJ Cameco Corp 11.6272 31.05 B 0.5927 5.37 4.86 M 56.46 M
EQT Eqt Corp 31.5586 30.9 B 0.3395 1.09 1.04 M 32.79 M
WSM Williams-Sonoma 19.7069 29.92 B 0.6706 3.52 3.16 M 62.36 M
LH Laboratory Corp of America Holdings 111.2301 29.77 B 0.7777 0.7 748.75 K 83.28 M
DG Dollar General Corp 68.4659 29.51 B 0.9941 1.47 4.46 M 305.2 M
BBD Banco Bradesco S.A. ADR 4.6905 28.39 B 0.0358 0.77 7.96 M 37.31 M
DGX Quest Diagnostics Inc 78.6761 28.21 B 0.5405 0.69 766.08 K 60.27 M
WRB W.R. Berkley Corp 16.7193 27.95 B 0.1209 0.73 921.71 K 15.41 M
WST West Pharmaceutical Services 84.1514 27.85 B 0.4937 0.59 193.5 K 16.28 M
PPG PPG Industries 84.9296 27.03 B 0.6355 0.75 1.53 M 130.03 M
EME Emcor Group 67.4859 26.64 B 0.6662 1 261.3 K 17.63 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NOU Nouveau Monde Graphite Inc 3.20 0.30 10.34 40.1 K 128.32 K
FRX Fennec Pharmaceuticals Inc 3.25 0.30 10.17 10 K 32.5 K
BHC Bausch Health Companies Inc 20.86 1.26 6.43 1.94 M 40.41 M
EFR Energy Fuels Inc 3.47 0.20 6.12 578.9 K 2.01 M
HLF High Liner 14.6094 0.8356 6.07 60.3 K 880.95 K
TRZ Transat At Inc 5.37 0.29 5.71 255.93 K 1.37 M
CCO Cameco Corp 15.1817 0.7525 5.22 2.84 M 43.18 M
CAS Cascades Inc 9.9873 0.4864 5.12 752.02 K 7.51 M
CRRX Carerx Corp 14.1691 0.5904 4.35 61.9 K 877 K
SWP Swiss Water Decaffeinated Coffee Inc 5.5429 0.2218 4.17 13 K 72.06 K
STC Sangoma Technologies Corp 3.57 0.14 4.08 4.13 K 14.74 K
CYB Cymbria Corp Cl A 41.85 1.63 4.05 16.93 K 708.52 K
CVG Clairvest Group 26.1522 0.9235 3.66 1.92 K 50.08 K
TPX-B Molson Coors Canada Inc 102.806 3.622 3.65 8.97 K 922.48 K
BIR Birchcliff Energy Ltd 5.5296 0.1745 3.26 1.55 M 8.55 M
BTE Baytex Energy Corp 4.9684 0.15 3.11 3.38 M 16.8 M
MRE Martinrea International Inc 7.6548 0.2304 3.1 355.13 K 2.72 M
CFP Canfor Corp 16.99 0.49 2.97 1.08 M 18.42 M
MDP Medexus Pharmaceuticals Inc 5.25 0.15 2.94 1.85 K 9.7 K
KEY Keyera Corp 19.6661 0.5479 2.87 417.3 K 8.21 M
SEA Seabridge Gold Inc 11.3725 0.3144 2.84 92.73 K 1.05 M
PGIC Premium Global Income Split Corp 42.7289 1.1394 2.74 63 2.69 K
IFP Interfor Corp 16.612 0.3756 2.31 402.7 K 6.69 M
BYD Boyd Group Services Inc 81.4094 1.8166 2.28 55.8 K 4.54 M
LNR Linamar Corp 54.219 1.1933 2.25 254.87 K 13.82 M
PNP Pinetree Capital Ltd 4.60 0.10 2.22 100 460
X TMX Group Ltd 11.6268 0.2522 2.22 392.5 K 4.56 M
HWO High Arctic Energy Services Inc 5.0791 0.1086 2.18 45.83 K 232.75 K
SGY Surge Energy Inc 15.3834 0.3261 2.17 83.15 K 1.28 M
GSY Goeasy Ltd 21.3443 0.4401 2.11 52.72 K 1.13 M
LGO Largo Resources Ltd 5.10 0.10 2 7.15 K 36.46 K
ATZ Aritzia Inc 16.10 0.31 1.96 220.7 K 3.55 M
EFX Enerflex Ltd 15.8652 0.3043 1.96 202.3 K 3.21 M
CVE Cenovus Energy Inc 14.8223 0.2807 1.93 1.36 M 20.19 M
NFI Nfi Group Inc. 36.7718 0.6926 1.92 202.79 K 7.46 M
LIF Labrador Iron Ore Royalty Corp 7.9049 0.1477 1.9 456.28 K 3.61 M
WCP Whitecap Resources Inc 6.4078 0.1165 1.85 1.17 M 7.48 M
LUN Lundin Mining Corp 6.997 0.1256 1.83 3.26 M 22.81 M
PD Precision Drilling Corp 148.20 2.60 1.79 1.33 M 196.71 M
ESP Brompton Energy Split Corp. Class A Shares 7.5934 0.1295 1.74 23.24 K 176.49 K
LUG Lundin Gold Inc 5.0632 0.0851 1.71 54.1 K 273.92 K
QSP-UN Restaurant Brands International Limited Partnership 53.371 0.8802 1.68 1 K 53.37 K
BDGI Badger Infrastructure Solutions Ltd 28.8976 0.476 1.67 96.5 K 2.79 M
EFN Element Fleet Management Corp 11.104 0.1763 1.61 1.58 M 17.54 M
SVM Silvercorp Metals Inc 4.7947 0.0745 1.58 1.1 M 5.28 M
OVV Ovintiv Inc 68.2005 1.0536 1.57 768.56 K 52.42 M
ATS Ats Corp 13.20 0.20 1.54 209.2 K 2.76 M
JAG Jaguar Mining Inc 6.076 0.0907 1.52 467.46 K 2.84 M
QSR Restaurant Brands International Inc 53.123 0.7826 1.5 491.4 K 26.1 M
PXT Parex Resources Inc 12.258 0.18 1.49 612.5 K 7.51 M
PEY Peyto Exploration and Dvlpmnt Corp 6.8586 0.0993 1.47 657.8 K 4.51 M
MFC Manulife Fin 16.1674 0.2333 1.46 3.98 M 64.32 M
USA Americas Silver Corp 10.75 0.15 1.42 32.28 K 347.01 K
BRF-PB Brookfield Renewable Power Preferred Equity Inc Pref B 9.9066 0.1359 1.39 5.9 K 58.45 K
PWF-PA Power Financial Corp Pref A 8.5336 0.1142 1.36 3.54 K 30.2 K
GFP Greenfirst Forest Products Inc 7.4074 0.0975 1.33 103 762.96
ORIO ORIO 13.4302 0.1763 1.33 167 2.24 K
CPH Cipher Pharmaceuticals Inc 4.66 0.06 1.3 4.9 K 22.83 K
OLY Olympia Financial Group Inc 16.4282 0.206 1.27 1.3 K 21.36 K
CNQ Canadian Natural Resources Ltd. 12.7174 0.157 1.25 3.75 M 47.74 M
DOO Brp Inc 25.0378 0.3069 1.24 24.4 K 610.92 K
WFG West Fraser Timber CO Ltd 46.9847 0.5652 1.22 345.6 K 16.24 M
TRP-PH TC Energy Corp Pref Series 4 7.6096 0.0906 1.2 8.4 K 63.91 K
GEI Gibson Energy Inc 9.973 0.1175 1.19 358.69 K 3.58 M
MG Magna International Inc 41.0024 0.4718 1.16 692.77 K 28.41 M
FSV Firstservice Corp 68.3809 0.7621 1.13 80.6 K 5.51 M
PPTA Perpetua Resources Corp 9.10 0.10 1.11 20.75 K 188.83 K
MEQ Mainstreet Eq J 33.9395 0.3691 1.1 4.6 K 156.12 K
KPT Kp Tissue Inc 7.7474 0.0828 1.08 11.6 K 89.87 K
FFN North American Financial 15 Split Corp 3.1295 0.0333 1.08 15.26 K 47.75 K
IVN Ivanhoe Mines Ltd 4.75 0.05 1.06 3.44 M 16.32 M
CSW-A Corby Spirit and Wine Limited 13.899 0.146 1.06 8.87 K 123.34 K
KBL Kbro Linen Inc 31.8557 0.3277 1.04 11.7 K 372.71 K
SEC Senvest Capital 172.76 1.76 1.03 8.1 K 1.4 M
AD-UN Alaris Equity Partners Income Trust 11.1025 0.113 1.03 90.48 K 1 M
DRM Dream Unlimited Corp 11.2977 0.1146 1.02 34.4 K 388.64 K
DF Dividend 15 Split Corp II 3.0314 0.0304 1.01 74.4 K 225.54 K
WRG Western Energy Services Corp 360.00 3.60 1.01 429 154.44 K
CG Centerra Gold Inc 3.3515 0.0333 1 1.06 M 3.54 M
EDR Endeavour Silver Corp 5.6274 0.0545 0.98 407.64 K 2.29 M
AGF-B AGF Management Limited 3.8721 0.037 0.96 378.43 K 1.47 M
TF Timbercreek Financial Corp 4.3481 0.0415 0.96 179.1 K 778.74 K
POU Paramount Resources Ltd 6.8195 0.0628 0.93 141.03 K 961.77 K
BK Canadian Banc Corp 3.1668 0.0288 0.92 19.57 K 61.96 K
MUX Mcewen Mining Inc 7.5816 0.0685 0.91 43.6 K 330.56 K
CAE Cae Inc 18.1121 0.1622 0.9 2.22 M 40.19 M
ALS Altius Minerals Corp 10.7318 0.0961 0.9 56.58 K 607.21 K
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 12.7203 0.1094 0.87 110.25 K 1.4 M
AIM Aimia Inc 8.4332 0.0722 0.86 316.5 K 2.67 M
CTC Canadian Tire Corp Ltd 160.8206 1.3167 0.83 522 83.95 K
PSI Pason Systems Inc 13.1674 0.1065 0.82 177.09 K 2.33 M
CSW-B Corby Spirit and Wine Limited 12.3332 0.0986 0.81 9.36 K 115.49 K
IAG IA Financial Corp Inc 43.1865 0.3416 0.8 248.5 K 10.73 M
TXG Torex Gold Resources Inc 31.4744 0.2489 0.8 515.95 K 16.24 M
TA-PE TransAlta Corp Pref E 6.7291 0.0525 0.79 2.4 K 16.15 K
RSI Rogers Sugar Inc 3.6111 0.0279 0.78 97.99 K 353.85 K
LB Laurentian Bank 36.3746 0.28 0.78 53.93 K 1.96 M
IGM Igm Financial Inc 24.1353 0.1805 0.75 350.5 K 8.46 M
CMG Computer Modelling Group Ltd 6.719 0.0502 0.75 115.8 K 778.06 K
ENB-PB Enbridge Cumulative Red B Prf 10.2716 0.0736 0.72 12.98 K 133.28 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 16.3196 32.14 B 0.1901 1.18 65.95 K 1.08 M
LUGDF Lundin Gold Inc 4.3933 16.83 B 0.0777 1.8 4 K 17.57 K
HOS Hornbeck Offshore Services, Inc 8.20 1.74 B 0.71 9.48 7.35 M 60.28 M
MALG Microalliance Group Inc. 5.40 913.97 M 0.06 1.12 353 1.91 K
WEXPF Western Exploration Inc 138.163 24.77 M 2.6521 1.96 118 16.3 K
SEII Sharing Economy International Inc 160.00 645.17 K 4.00 2.56 286 45.76 K
ABWN Airborne Wireless Network 80695.1094 486.27 K 3299.7969 4.26 13 1.05 M
TGHI Touchpoint Group Holdings Inc 43.47 344.25 K 0.87 2.04 4.23 K 183.79 K
DSGT DSG Global Inc 1060.00 164.82 K 60.40 6.04 9.5 K 10.07 M
BOTY Lingerie Fighting Championships Inc 10.00 72.69 K 1.00 11.11 806.11 K 8.06 M
BOMO Bowmo Inc 10.00 13.64 K 2.00 25 13 130
MLRT Metalert Inc. 35.1009 10.43 K 0.975 2.86 787 27.62 K
WTRV White River Energy Corp. 48.45 6.2 K 5.70 13.33 626 30.33 K
CGIP Celadon Group Inc 8.9712 5.66 K 0.2492 2.86 1.04 M 9.37 M
CLAZF Claritas Pharmaceuticals Inc 6.884 3.66 K 0.444 6.89 125 860.5
AFIIQ Armstrong Flooring Inc 21.63 2.18 K 0.21 0.98 72.4 K 1.57 M
EMWPF Eros Media World Plc 262.00 1.9 K 24.00 10.08 13.53 K 3.55 M
SIMPQ Simply Inc 129.95 1.55 K 3.70 2.93 207 26.9 K
CYRNQ CYRNQ 45.00 799 2.00 4.65 1.31 K 58.77 K
CLABF Core One Labs Inc 47.9135 2.7936 6.19 924 44.27 K
TREVQ Trevali Mining Corporation 10.89 0.39 3.71 18.04 K 196.43 K
EWLL eWellness Healthcare Corporation 8.175 0.19 2.38 13.8 K 112.82 K
HMNY Helios and Matheson Analytics Inc 912.50 12.50 1.39 614 560.27 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 9.00 61.41 M 1.50 20 20.42 K 183.81 K
SAG Sterling Metals Corp 19.00 6.09 M 1.00 5.56 720 13.68 K
EDDY Edison Cobalt Corp 3.52 1.28 57.14 247.13 K 869.9 K
PGP Power Group Projects Corp 15.00 3.00 25 20.21 K 303.11 K
PURO Platauro Metals Corp. 4.3406 0.8348 23.81 3.65 K 15.86 K
MGM Maple Gold Mines Ltd 3.60 0.65 22.03 158.52 K 570.67 K
NPR North Peak Resources Ltd 4.40 0.50 12.82 60.3 K 265.32 K
OGW Ongwe Minerals Inc. 4.32 0.48 12.5 500 2.16 K
SKRR SKRR Exploration Inc 9.00 1.00 12.5 60 540
IDL Imaging Dynamics Company Ltd 3.70 0.40 12.12 235 869.5
ID Identillect Technologies Corp 3.30 0.30 10 7.63 K 25.19 K
GSKR Goldsky Resources Corp. 5.68 0.48 9.23 29.57 K 167.99 K
PVF-PR-U Partners Value Investments LP 12.7701 1.0098 8.59 1.55 K 19.79 K
CTEK CLEANTEK Industries Inc 15.2941 1.1765 8.33 1.82 K 27.87 K
RTM RT Minerals Corp 7.50 0.50 7.14 400 3 K
MGMA Magma Silver Corp. 37.60 2.40 6.82 45 1.69 K
KGS Kingman Minerals Ltd 19.50 1.00 5.41 1.45 K 28.27 K
WEX Western Exploration Inc 250.00 10.00 4.17 99 24.75 K
VCG Visionary Copper and Gold Mines Inc. 3.35 0.10 3.08 8.47 K 28.37 K
MPH Medicure Inc 9.65 0.22 2.33 30.44 K 293.73 K
TIG Triumph Gold Corp 4.60 0.10 2.22 7.89 K 36.29 K
MXL-H MX Gold Corp 4.70 0.10 2.17 45.04 K 211.7 K
REKO Reko International Group Inc 4.0141 0.0769 1.95 1.2 K 4.82 K
RX BioSyent Inc 6.7824 0.0375 0.56 7 K 47.48 K
AUMB 1911 Gold Corporation 7.44 0.04 0.54 1.09 M 8.13 M
© 2026 - CastFwd Corp.