Gainer Volumes for 16 February 2017 from 00:00:00 until 23:59:59

Gainer Volumes for 16 February 2017 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
PHYS Sprott Physical Gold Trust 10.16 14.3 B 0.06 0.59 328.6 K
PSLV Sprott Physical Silver Trust ETV 6.86 11.37 B 0.05 0.73 407.3 K
SIM Grupo Simec S.A. DE C.V. ADR 13.054 4.58 B 0.0839 0.65 10.73 K
NHC National Healthcare Corp 56.7296 3.51 B 0.3848 0.68 34.2 K
NG Novagold Resources Inc 6.14 2.34 B 0.17 2.85 2.11 M
SRXH Srx Health Solutions Inc 8135.1113 2.06 B 739.5557 10 54
SVM Silvercorp Metals Inc 3.6862 1.95 B 0.1029 2.87 285.21 K
FISK Empire State Realty Op LP Se 17.1164 1.52 B 0.107 0.63 1.5 K
USAS Americas Silver Corp 8.725 1.26 B 0.35 4.18 21.36 K
REPX Riley Exploration Permian Inc 5.7971 753.72 M 0.1734 3.08 103
FRD Friedman Industries Inc 5.849 248.9 M 0.0722 1.25 15.8 K
CMT Core Molding Technologies Inc 16.3003 212.2 M 0.5836 3.71 35 K
INTT Intest Corp 5.00 172.89 M 0.05 1.01 20.5 K
PED Pedevco Corp 21.60 159.62 M 0.60 2.86 189
GORO Gold Resource Corp 5.1946 149.81 M 0.12 2.36 1.15 M
SIF Sifco Industries 9.50 138.34 M 0.50 5.56 3.4 K
EPM Evolution Petroleum Corp 4.6424 136.12 M 0.1649 3.68 229.8 K
MHH Mastech Holdings Inc 3.105 89.99 M 0.0473 1.55 60.95 K
BDL Flanigan's Enterprises 22.1266 76.93 M 0.545 2.53 617
OPHC Optimumbank Hlds 3.91 73.73 M 0.06 1.56 2.9 K
APT Alpha Pro Tech 3.20 54.15 M 0.05 1.59 35.59 K
CPHI China Pharma Holdings 27.00 49.91 M 1.70 6.72 510
FSP Franklin Street Properties 7.6681 49.7 M 0.1135 1.5 452.3 K
BCHT Birchtech Corp. 5.95 44.98 M 0.10 1.71 21.14 K
ZDGE Zedge Inc Cl B 3.433 38.81 M 0.0197 0.58 20.54 K
CKX Ckx Lands 11.7132 22.58 M 0.4362 3.87 673
PLAG Planet Green Holdings Corp 147.50 13.53 M 2.50 1.72 40
REED Reed's, Inc. 1167.0393 11.74 M 14.4078 1.25 80
DSS Document Security Systems 784.1781 5.84 M 57.1256 7.86 270
PW Power REIT 6.5826 3.43 M 0.0826 1.27 2.37 K
TPHS Trinity Pl Hlds Inc 8.2456 1.52 M 0.4482 5.75 21.18 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 27.8921 0.3861 1.4 4.08 K
PCG-P-I Pacific Gas & Electric Company. 4.36% 1st Preferred Stock 23.7176 0.2841 1.21 1.52 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 31.1924 0.2134 0.69 14.9 K

Cryptocurrencies (CC) Unknown

Symbol Company Name Price U Capital Δ U Δ % Volume
BTC-USD Bitcoin 1027.4399 1.25 T 19.96 1.98 122.28 M

Commodities (COMM) Unknown

Symbol Company Name Price U Capital Δ U Δ % Volume
SI Silver 18.074 1.15 B 0.111 0.62 73.03 K
GC Gold 1240.00 8.30 0.67 87
ZB U.S. Treasury Bond Futures 150.8125 0.875 0.58 271.42 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
GOOGL Alphabet Inc Class A 41.7633 4.33 T 0.2405 0.58 20.1 M
GOOG Alphabet Inc Class C 40.8724 4.32 T 0.2569 0.63 25.75 M
AVGO Broadcom Inc. 16.352 1.78 T 0.172 1.06 17.19 M
INTC Intel Corp 29.9391 487.42 B 0.296 1 21.32 M
CSCO Cisco Systems Inc 25.4874 432.22 B 0.5917 2.38 50.14 M
KLAC K L A-Tencor Corp 76.7706 286.56 B 0.7371 0.97 1.94 M
TXN Texas Instruments 59.1131 265.04 B 0.4496 0.77 4.88 M
PEP Pepsico Inc 81.6032 190.59 B 1.0491 1.3 5.56 M
VZ Verizon Communications Inc 29.4006 183.22 B 0.2305 0.79 18.71 M
QCOM Qualcomm Inc 44.154 179.82 B 0.3028 0.69 11.62 M
GILD Gilead Sciences Inc 50.2887 169.23 B 0.3647 0.73 10.97 M
SHOP Shopify Inc 6.097 162.28 B 0.036 0.59 21.87 M
ISRG Intuitive Surg Inc 80.1632 142.49 B 0.5255 0.66 2.61 M
CSX CSX Corp 14.0129 94.56 B 0.1029 0.74 53.14 M
NTES Netease Inc ADR 50.4765 83.5 B 6.2316 14.08 18.69 M
CTAS Cintas Corp 27.3504 82.53 B 0.2518 0.93 1.86 M
SNPS Synopsys Inc 70.66 79.85 B 4.40 6.64 2.39 M
AEP American Electric Power Company 46.4091 72.44 B 0.2987 0.65 1.89 M
LITE Lumentum Hld 51.85 54.94 B 2.40 4.85 2.02 M
PYPL PayPal Holdings 41.9258 50.04 B 0.2785 0.67 5.73 M
XEL XCEL Energy Inc 31.5639 49.93 B 0.211 0.67 2.01 M
EXC Exelon Corp 18.4589 47.88 B 0.1042 0.57 4.93 M
ADSK Autodesk Inc 85.14 45.83 B 0.78 0.92 1.83 M
TTWO Take-Two Interactive Software 59.97 44.48 B 0.53 0.89 2 M
AXON Axon Enterprise Inc 26.67 43.67 B 0.14 0.53 438 K
NBIS Nebius Group N.V. 24.49 43.61 B 1.35 5.83 6.13 M
KDP Keurig Dr Pepper Inc 12.1652 42.69 B 0.1616 1.35 1.6 M
BIDU Baidu Inc ADR 184.94 38.39 B 1.36 0.74 2.3 M
KMB Kimberly-Clark Corp 91.6342 36.18 B 1.5994 1.78 2.74 M
VOD Vodafone Grp Plc ADR 13.7496 35.97 B 0.1036 0.76 4.1 M
ACGL Arch Capital Grp Ltd 29.8075 34.95 B 0.3011 1.02 1.31 M
ESLT Elbit Systems Ltd 106.8982 34.59 B 1.7792 1.69 35.7 K
ONC BeiGene, Ltd. 40.78 32.93 B 0.35 0.87 229.6 K
ERIC Ericsson ADR 4.7183 32.82 B 0.177 3.9 6.52 M
NTAP Netapp Inc 32.1436 31.29 B 1.2918 4.19 8.17 M
TSEM Tower Semiconductor 21.97 28.31 B 0.15 0.69 627.2 K
SATS Echostar Corp 35.7628 27.82 B 0.5315 1.51 222.76 K
WTW Weight Watchers International, Inc 111.2161 27.8 B 0.8535 0.77 524.5 K
VRSK Verisk Analytics Inc 80.3376 26.4 B 0.4767 0.6 526.2 K
CPRT Copart Inc 7.48 26.19 B 0.07 0.94 3.86 M
FWONK Liberty Media F1 Series K 30.8404 25 B 0.6669 2.21 327.88 K
FWONA Liberty Media F1 Series A 30.5151 23.12 B 0.5975 2 230.68 K
MTSI Macom Technology S 47.24 21.02 B 0.28 0.6 393.02 K
STRL Sterling Constructio 9.48 19.68 B 0.11 1.17 129.89 K
SBAC SBA Communications 99.934 19.63 B 0.578 0.58 689.3 K
LNT Alliant Energy Corp 28.5868 19.56 B 0.294 1.04 1.48 M
GMAB Genmab A/S ADR 20.634 17.79 B 0.234 1.15 5 K
PAAS Pan Amer Silver Corp 17.1148 17.69 B 0.1661 0.98 2.5 M
AKAM Akamai Technologies 64.24 17.27 B 0.34 0.53 1.76 M
NBIX Neurocrine Bioscienc 43.15 17.25 B 0.70 1.65 926.59 K
ASND Ascendis Pharma ADR 27.47 17.04 B 0.73 2.73 71.12 K
SSNC SS&C Technologies 32.0821 17 B 2.3052 7.74 6.94 M
LAMR Lamar Advertis A 50.7387 16.48 B 0.3299 0.65 485.4 K
AMKR Amkor Technology 9.3081 15.62 B 0.3813 4.27 2.6 M
MEDP Medpace Holdings Inc 35.83 15.36 B 0.72 2.05 112.06 K
EXEL Exelixis Inc 22.65 14 B 0.55 2.49 5.6 M
HTHT Huazhu Group Ltd ADR 12.5222 13.13 B 0.3257 2.67 1.03 M
AGNC Agnc Investment Corp 6.2766 13.12 B 0.0452 0.73 2.84 M
ICLR Icon Plc 87.78 13.02 B 2.11 2.46 573.29 K
GLPI Gaming & Leisure 17.7204 12.79 B 0.1283 0.73 426.2 K
VIRT Virtu Financial Cm A 12.8281 12.54 B 0.1368 1.08 606.58 K
CSGP Costar Group Inc 20.853 12.4 B 0.131 0.63 1.31 M
SMTC Semtech Corp 34.95 11.89 B 0.30 0.87 318.81 K
ERIE Erie Indemnity Company 95.1269 11.81 B 1.1234 1.2 27 K
SAIA Saia Inc 48.55 11.66 B 0.40 0.83 155 K
QXO Qxo Inc 18.4788 11.18 B 0.462 2.56 275
JKHY Jack Henry & Assoc 82.5782 10.93 B 0.5013 0.61 250.8 K
SMMT Summit Therapeu ADR 11.69 10.68 B 0.24 2.1 10.5 K
CGNX Cognex Cp 32.7069 10.63 B 0.2275 0.7 1.73 M
ONB Old National Bncp 14.0136 10.54 B 0.0749 0.54 561.6 K
SIRI Sirius XM Holdings 39.9055 10.51 B 0.2438 0.61 3.19 M
SSB South State Cp 72.856 10.18 B 0.405 0.56 78.8 K
ENSG The Ensign Group IN 16.3776 10.1 B 0.181 1.12 488.96 K
CTRE Caretrust REIT Inc 9.6541 9.92 B 0.0563 0.59 348.9 K
COLB Columbia Banking Sys 24.0437 9.73 B 0.1463 0.61 430.2 K
AAON Aaon Inc 22.0374 9.27 B 0.2207 1.01 157.28 K
SIMO Silicon Motion Techn ADR 33.7266 9.24 B 0.248 0.74 446.24 K
BRKR Bruker Corp 23.4126 9.02 B 0.193 0.83 703.8 K
TTD The Trade Desk 3.336 8.99 B 0.169 5.34 5.57 M
KTOS Kratos Defns 8.39 8.81 B 0.05 0.6 1.83 M
TTEK Tetra Tech Inc 7.9847 8.31 B 0.0469 0.59 2.36 M
SYRE Spyre Therapeutics Inc 127.50 8.17 B 1.50 1.19 4.64 K
POOL Pool Corp 102.6569 7.58 B 1.8757 1.86 489.7 K
FSV Firstsrvce Sub VT Sh 53.3276 6.95 B 0.8578 1.63 147.2 K
CRUS Cirrus Logic Inc 54.92 6.91 B 0.84 1.55 1.2 M
MORN Morningstar Inc 74.0981 6.61 B 0.6621 0.9 93.8 K
GDS Gds Holdings Ltd ADR 8.43 6.56 B 0.20 2.43 48.01 K
PTCT Ptc Therapeutics 13.78 6.51 B 1.02 7.99 2.63 M
ABCB Ameris Bancorp 42.9839 6.27 B 0.5754 1.36 128 K
MYRG MYR Group Inc 39.59 6.21 B 0.33 0.84 42.8 K
RUSHA Rush Entpr Cl A 13.5464 6.19 B 0.438 3.34 1.44 M
ACIW Aci Worldwide Inc 19.68 5.96 B 0.19 0.97 385.3 K
LGND Ligand Pharm 65.708 5.94 B 0.655 1.01 427.52 K
NICE Nice Ltd ADR 70.1478 5.91 B 1.3369 1.94 280.63 K
MRCY Mercury Sys Inc 37.54 5.76 B 0.81 2.21 519.57 K
SVC Service Properties Trust 19.8279 5.63 B 0.1287 0.65 633.82 K
DOX Amdocs Ltd Ord 49.592 5.62 B 0.3484 0.71 550.1 K
VRNS Varonis Systems Inc 9.2667 5.52 B 0.1334 1.46 911.1 K
PEGA Pegasystems Inc 19.9843 5.5 B 0.1719 0.87 455 K
SSRM Ssr Mining Inc 11.0335 5.37 B 0.2143 1.98 1.64 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
TSM Taiwan Semiconductor Manufacturing ADR 26.0597 2.13 T 0.4596 1.8 13.2 M
JNJ Johnson & Johnson 91.561 601.73 B 0.6824 0.75 7.12 M
KO Coca-Cola Company 30.8534 365.37 B 0.5691 1.88 22.21 M
NVS Novartis Ag ADR 47.6939 291.42 B 0.5595 1.19 2.79 M
BML-PG Bank of America Corporation 13.2051 258.57 B 0.1264 0.97 13.66 K
BAC-PL Bank of America Corporation 699.9952 248.76 B 4.7398 0.68 4.47 K
BML-PL Bank of America Corporation 14.4397 239.51 B 0.1981 1.39 26.38 K
BML-PJ Bank of America Corporation 14.9643 229.73 B 0.4302 2.96 7.11 K
BAC-PE Bank of America Corporation 13.7189 227.99 B 0.1174 0.86 59.45 K
NVO Novo Nordisk A/S ADR 31.1268 227.95 B 0.5885 1.93 3.85 M
BHP BHP Billiton Ltd ADR 19.9916 205.03 B 0.122 0.61 3.08 M
WFC-PL Wells Fargo & Company 860.204 189.67 B 6.9423 0.81 6.32 K
APH Amphenol Corp 15.9027 188.4 B 0.0825 0.52 3.54 M
NEE Nextera Energy 27.0973 186.35 B 0.1933 0.72 4.99 M
WELL Welltower Inc 47.8686 170.47 B 0.3622 0.76 1.35 M
BA Boeing Company 159.7276 168.96 B 1.4121 0.89 3.07 M
SHOP Shopify Inc 6.097 163.58 B 0.036 0.59 21.87 M
BUD Anheuser-Busch Inbev S.A. ADR 92.4882 157.56 B 0.6973 0.76 934.8 K
PLD Prologis Inc 38.6423 140.61 B 0.5474 1.44 2.59 M
BTI British American Tobacco Industries ADR 32.4708 136.44 B 0.2281 0.71 2.98 M
GLW Corning Inc 21.7456 136.32 B 0.2747 1.28 9.93 M
UL Unilever Plc ADR 35.9263 135.79 B 0.3376 0.95 1.59 M
CB Chubb Ltd 114.8255 133.31 B 1.0744 0.94 1.42 M
MO Altria Group 42.2419 122.25 B 0.3137 0.75 5.59 M
PGR Progressive Corp 29.787 119.82 B 0.1697 0.57 2.45 M
LMT Lockheed Martin Corp 207.7515 118.4 B 1.4642 0.71 858.5 K
BNS Bank of Nova Scotia 38.4584 109.91 B 0.2147 0.56 624.8 K
HWM Howmet Aerospace Inc 21.7563 108.51 B 0.2065 0.96 6.58 M
SO Southern Company 33.2783 108.3 B 0.3104 0.94 5.63 M
GSK Glaxosmithkline Plc ADR 26.5119 105.74 B 0.2268 0.86 4.41 M
DUK Duke Energy Corp 54.7083 98.31 B 1.4699 2.76 6.8 M
NEM Newmont Mining Corp 29.5267 96.97 B 0.4244 1.46 5.79 M
PWR Quanta Services 37.147 94.69 B 0.3249 0.88 1.21 M
ACN Accenture Plc 102.9965 88.49 B 0.674 0.66 1.97 M
MMM 3M Company 113.4555 84.37 B 1.0577 0.94 2.59 M
NGG National Grid Transco Plc ADR 35.8094 82.11 B 0.2032 0.57 311.99 K
ELV Elevance Health Inc 144.56 80.97 B 0.9533 0.66 2.09 M
AON AON Plc 108.0628 78.73 B 0.6634 0.62 719.4 K
AMT American Tower Corp 85.1394 78.7 B 0.4743 0.56 1.32 M
CL Colgate-Palmolive Company 55.4231 75.27 B 0.3133 0.57 5.17 M
NOC Northrop Grumman Corp 209.9988 73.67 B 1.6729 0.8 951.1 K
TRV The Travelers Companies Inc 99.716 71.84 B 0.6632 0.67 1.5 M
TDG Transdigm Group Inc 171.6095 68.86 B 0.9789 0.57 586.9 K
MS-PA Morgan Stanley 17.7756 67.5 B 0.1465 0.83 90.81 K
GS-PD The Goldman Sachs Group Inc 14.1772 67.18 B 0.099 0.7 146.9 K
MS-PI Morgan Stanley 19.2824 66.75 B 0.1196 0.62 72.48 K
GWW W.W. Grainger 222.9963 66.19 B 1.4265 0.64 319.4 K
AJG Arthur J. Gallagher & Company 48.9758 65.76 B 0.5637 1.16 640.5 K
MS-PF Morgan Stanley 19.7208 64.4 B 0.1375 0.7 39.73 K
D Dominion Resources 48.9244 63.05 B 0.6009 1.24 3.03 M
SRE Sempra 39.5252 60.89 B 0.5897 1.51 1.32 M
PSA Public Storage 151.7543 56.98 B 2.4486 1.64 822.61 K
STM Stmicroelectronics N.V. ADR 13.2828 55.79 B 0.4494 3.5 9.36 M
DD Du Pont De.Nemours Inc 29.4837 54.4 B 0.1488 0.51 7.74 M
LHX L3Harris Technologies Inc 91.3763 52.99 B 1.1186 1.24 1.11 M
TAK Takeda Pharmaceutical Co. Ltd ADR 14.8359 52.86 B 0.1291 0.88 23.7 K
ETR Entergy Corp 25.9095 52.6 B 0.7121 2.83 4.73 M
CVE Cenovus Energy Inc 11.4596 50.78 B 0.1157 1.02 4.49 M
HEI Heico Corp 41.1251 48.05 B 0.6276 1.55 304.49 K
INFY Infosys Ltd ADR 5.7001 46.68 B 0.0494 0.87 8.54 M
HUM Humana Inc 192.8382 46.4 B 3.1594 1.67 3.12 M
VTR Ventas Inc 42.2857 46.21 B 0.6014 1.44 1.72 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 62.6052 44.11 B 0.5227 0.84 429.6 K
ED Consolidated Edison Company of New York 53.8272 41.42 B 0.4275 0.8 2.95 M
AIG American International Group 49.2728 41.37 B 1.1236 2.33 14.25 M
PEG Public Service Enterprise Group Inc 31.8439 39.63 B 0.3282 1.04 1.95 M
PCG Pacific Gas & Electric Company 61.0593 38.61 B 0.4335 0.72 2.47 M
AU Anglogold Ashanti Ltd ADR 11.2158 38.6 B 0.059 0.53 2.99 M
FNV Franco Nev Corp 62.3095 38.21 B 0.4918 0.8 673.5 K
WEC Wisconsin Energy Corp 43.0291 37.29 B 0.3368 0.79 2.26 M
KMB Kimberly-Clark Corp 91.6342 36.18 B 1.5994 1.78 2.74 M
KR Kroger Company 23.5178 35.93 B 0.298 1.28 7.73 M
HEI-A HEICO Corporation 35.1361 34.95 B 0.5553 1.61 166.83 K
CCI Crown Castle International Corp 61.46 34.36 B 0.3123 0.51 1.56 M
EXR Extra Space Storage Inc 52.8742 33.18 B 0.9392 1.81 1.17 M
BBDO Banco Bradesco S.A. ADR 5.49 32.66 B 0.0374 0.69 240
JBL Jabil Inc. 24.4638 32.4 B 0.2355 0.97 3.47 M
AEE Ameren Corp 40.5816 31.3 B 0.3066 0.76 2.25 M
DTE Dte Energy Company 61.8658 30.98 B 0.4452 0.72 1.29 M
EIX Edison International 51.1753 30.03 B 0.5469 1.08 1.25 M
FTS Fortis Inc 23.397 29.87 B 0.5908 2.59 331.4 K
PBA Pembina Pipeline Cor 19.3613 29.63 B 0.783 4.21 547.1 K
FE Firstenergy Corp 21.1017 28.41 B 0.1516 0.72 3.81 M
CNP Centerpoint Energy Inc 19.9768 28.35 B 0.2273 1.15 1.93 M
ES Eversource Energy 40.8622 28.22 B 0.3848 0.95 1.01 M
AVB Avalonbay Communities 130.5634 27.74 B 0.9041 0.7 569.5 K
PPL PPL Corp 23.7501 27.37 B 0.1596 0.68 2.69 M
PHG Koninklijke Philips Electronics ADR 23.488 26.53 B 0.1595 0.68 1.08 M
AWK American Water Works 61.7012 26.23 B 0.3613 0.59 625.37 K
WRB W.R. Berkley Corp 17.116 26.02 B 0.1935 1.14 1.9 M
IHG Intercontinental Hotels Group ADR 39.6666 23.72 B 0.4514 1.15 144.69 K
BRO Brown & Brown 20.3147 23.54 B 0.13 0.64 787.2 K
CHD Church & Dwight Company 43.6121 23.49 B 0.2941 0.68 1.56 M
SW Smurfit Westrock Plc 27.1691 23.48 B 0.4864 1.82 2 K
STZ Constellation Brands Inc 136.5991 23.28 B 1.982 1.47 2.29 M
LH Laboratory Corp of America Holdings 113.8905 23.12 B 2.2593 2.02 1.58 M
CMS Cms Energy Corp 32.759 22.98 B 0.2433 0.75 1.3 M
NI NiSource Inc 16.8577 22.18 B 0.3272 1.98 3.38 M
ROL Rollins Inc 14.721 21.89 B 0.0956 0.65 617.4 K
PKG Packaging Corp of America 73.8457 20.85 B 0.8866 1.22 778.7 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
MSCL Satellos Bioscience Inc 12.00 2.40 25 584
WTE Westshore Terminals Investment Corp 17.3773 1.5589 9.85 347.7 K
SDE Spartan Delta Corp 4.1651 0.3471 9.09 270
PMET Patriot Battery Metals Inc 3.75 0.30 8.7 4.1 K
CRRX Carerx Corp 15.5467 1.1808 8.22 176.03 K
BCT Briacell Therapeutics Corp 31.1981 2.2284 7.69 277
CIGI Colliers International Group Inc 57.9261 3.9278 7.27 170.37 K
WDO Wesdome Gold Mines Ltd 3.73 0.24 6.88 608.42 K
CTC-A Canadian Tire Corporation Limited 112.8588 7.2605 6.88 465.1 K
SEA Seabridge Gold Inc 12.0013 0.6978 6.17 107.6 K
ABX Barrick Mining Corp 21.9918 1.255 6.05 6.3 M
XTD-PA TDb Split Corp Pref A 6.571 0.3634 5.85 967
OGI Organigram Holdings Inc 10.88 0.56 5.43 452.12 K
DPM Dundee Precious Metals Inc 3.0506 0.149 5.14 429.63 K
PPL Pembina Pipeline Corp 21.9263 0.9145 4.35 1.18 M
BPO-PW Brookfield Office Properties Inc Pref W 5.7502 0.2359 4.28 500
CMG Computer Modelling Group Ltd 7.4082 0.3015 4.24 356.4 K
ILLM Acuityads Holdings Inc 3.64 0.14 4 108.8 K
NOA North American Construction Group Ltd 6.4785 0.2452 3.93 148.7 K
ATS Ats Corp 13.75 0.52 3.93 419.4 K
USA Americas Silver Corp 11.40 0.425 3.87 53 K
POU Paramount Resources Ltd 7.753 0.2888 3.87 408.13 K
WEED Canopy Growth Corp 125.50 4.50 3.72 437.06 K
BPO-PX Brookfield Office Properties Inc Pref X 6.0239 0.2077 3.57 1.1 K
PNP Pinetree Capital Ltd 4.68 0.16 3.54 100
FTU-PB US Financial 15 Split Corp Pref B 3.6551 0.1234 3.49 1.4 K
XAU Goldmoney Inc 18.075 0.5863 3.35 29.25 K
TXG Torex Gold Resources Inc 32.0619 0.9957 3.21 483.15 K
CAS Cascades Inc 10.5696 0.3243 3.17 339.49 K
CSU Constellation Software Inc 527.8951 15.9576 3.12 55.63 K
KXS Kinaxis Inc 74.60 2.23 3.08 82.2 K
HBP Helix Biopharm 6.85 0.20 3.01 1.8 K
ELD Eldorado Gold 24.6811 0.6953 2.9 2.18 M
MRC Morguard Corp 177.0194 4.9663 2.89 3.67 K
SRU-UN SmartCentres Real Estate Investment Trust 17.843 0.4995 2.88 341.1 K
KEY Keyera Corp 20.5229 0.5728 2.87 510.89 K
NG Novagold Res Inc 8.04 0.22 2.81 265.58 K
MEQ Mainstreet Eq J 35.1167 0.9477 2.77 2.4 K
PSK Prairiesky Royalty Ltd 10.9134 0.2899 2.73 994.4 K
EDR Endeavour Silver Corp 5.6911 0.1455 2.62 480.22 K
TCS Tecsys Inc J 9.482 0.2268 2.45 4.4 K
SVM Silvercorp Metals Inc 4.7947 0.1117 2.39 834 K
FTS Fortis Inc 30.2917 0.6918 2.34 1.29 M
OR Osisko Gold Royalties Ltd 13.68 0.3079 2.3 428.31 K
TPX-B Molson Coors Canada Inc 104.356 2.2222 2.18 14.44 K
AG First Majestic Silver Corp 13.2024 0.2664 2.06 907.4 K
WCP Whitecap Resources Inc 6.5184 0.1281 2 1.07 M
SSRM Ssr Mining Inc 14.5093 0.2777 1.95 251.5 K
PBL Pollard Banknote Ltd 7.6127 0.1401 1.87 9.99 K
ONEX Onex Corp 91.2861 1.6581 1.85 149.66 K
TOY Spin Master Corp 29.1715 0.5223 1.82 47.4 K
HR-UN H&R Real Estate Investment Trust 15.5516 0.2616 1.71 408.8 K
DS Dividend Select 15 Corp 3.6252 0.0593 1.66 75.5 K
AIF Altus Group Ltd 29.2627 0.464 1.61 87.2 K
FSV Firstservice Corp 69.4535 1.082 1.58 38.2 K
EDV Endeavour Mining Corp 22.6883 0.3528 1.58 214.9 K
TCL-B Transcontinental Inc 12.8382 0.1995 1.58 400
ACB Aurora Cannabis Inc 312.00 4.80 1.56 17.89 K
FRU Freehold Royalties Ltd 7.207 0.1078 1.52 173.53 K
JAG Jaguar Mining Inc 6.1667 0.0907 1.49 41.98 K
PPR Prairie Provident Resources Inc 21.00 0.30 1.45 6.24 K
PWF-PA Power Financial Corp Pref A 8.7139 0.1202 1.4 4.96 K
ENB-PFC Enbridge Inc Pref 11 11.7718 0.1612 1.39 18.42 K
UNC United Corp Ltd 6.2658 0.0857 1.39 741
ENB-PP Enbridge Srs P Cum Red Prf 10.7199 0.1431 1.35 9.16 K
BCE-PL BCE Inc Pref AL 9.7772 0.125 1.3 2.87 K
REI-UN RioCan Real Estate Investment Trust 15.5224 0.1972 1.29 580.2 K
TIH Toromont Ind 41.1273 0.5206 1.28 139.18 K
CCA Cogeco Communications Inc 51.9355 0.6516 1.27 44.73 K
TVK Terravest Capital Inc 7.321 0.0896 1.24 400
ATD Alimentation Couche-Tard Inc. 30.6175 0.3671 1.21 2.2 K
CTC Canadian Tire Corp Ltd 162.7507 1.9301 1.2 1.15 K
TA-PF Transalta C Cum Redeem Rate Prf 9.1178 0.1079 1.2 10.38 K
ENB-PFA Enbridge Inc Pref 9 11.9179 0.1409 1.2 10.74 K
AC Air Canada 14.40 0.17 1.19 1.21 M
ADN Acadian Timber Corp 9.5865 0.1131 1.19 16.52 K
BDI Black Diamond Group Ltd 4.5978 0.0539 1.19 127.14 K
ENB-PJ Enbridge Inc Pref 7 10.7229 0.1237 1.17 13.05 K
PPL-PG Pembina Pipeline Corp Pref G 12.6474 0.1455 1.16 6.4 K
MFC-PM Manulife Financial Corp Pref M 13.8383 0.1579 1.15 6.16 K
TRP-PC TC Energy Corp Pref Series 5 10.6258 0.1172 1.12 3.96 K
AI Atrium Mortgage Investment Corp 5.981 0.0652 1.1 64.9 K
NA-PS National Bank of Canada Pref S 13.4957 0.1469 1.1 9.17 K
ENB-PT Enbridge Srs R Cum Red Prf 10.8477 0.1179 1.1 14.16 K
EMP-A Empire Company Limited 14.5673 0.1535 1.06 419.8 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 7.5883 0.0788 1.05 4.02 K
XTC Exco Tech 7.463 0.0772 1.05 31.57 K
PAAS Pan American Silver Corp 22.2845 0.2265 1.03 202.26 K
ENB-PFV Enbridge Inc Pref 5 12.0426 0.1198 1 11.43 K
TVA-B TVA Group Inc 3.04 0.03 1 200
FTS-PI Fortis Inc Pref I 8.3917 0.0828 1 8.9 K
ENB-PB Enbridge Cumulative Red B Prf 10.3678 0.1019 0.99 74.32 K
RCI-B Rogers Communications Inc 40.9747 0.4019 0.99 663.28 K
ISC Information Services Corp 13.3664 0.1309 0.99 6.7 K
ENB-PFE Enbridge Inc Pref 13 13.2397 0.1292 0.99 14.43 K
MFC-PN Manulife Financial Corp Pref N 14.0163 0.1346 0.97 7.17 K
TCL-A Transcontinental Inc 12.7962 0.1209 0.95 43.83 K
FFH Fairfax Financial Holdings Ltd 537.8591 5.0721 0.95 34.37 K
LB-PH Laurentian Bank of Canada Pref H 13.0175 0.1217 0.94 1.4 K
CAE Cae Inc 19.4855 0.1812 0.94 870.61 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
MALG Microalliance Group Inc. 4.80 1.07 B 0.30 6.67 270
GAMI GAMCO Investors Inc 25.5264 521.17 M 0.231 0.91 17.3 K
ECEZ Ecosciences Inc 38.00 2.51 M 8.00 26.67 2.76 K
AJYG AJ1G Inc 5997.6001 2.5 M 1677.6001 38.83 1
ZRFY Zerify Inc 4.10 497.56 K 0.40 10.81 44.73 K
ABWN Airborne Wireless Network 95994.1797 486.27 K 14999.0859 18.52 26
ENDV Endonovo Therapeutics Inc 12.50 180.75 K 1.60 14.68 2
DSGT DSG Global Inc 1200.00 98.89 K 200.00 20 22.02 K
WTRV White River Energy Corp. 55.10 61.98 K 5.70 11.54 521
CLAZF Claritas Pharmaceuticals Inc 9.544 3.66 K 0.744 8.45 2.8 K
ROII RiskOn International, Inc. 615.00 3.27 K 9.00 1.49 671
SIMPQ Simply Inc 150.00 1.55 K 7.50 5.26 480
MDLM Medley Management Inc 71.8004 612 0.3626 0.51 961
CALIQ China Auto Logistics Inc. 3.74 484 0.3025 8.8 7.71 K
YVRLF Liquid Media Group Ltd. 41.40 482 4.20 11.29 2.29 K
SYNE Synthesis Energy Systems Inc 56.928 157 3.168 5.89 752
PEHD Perigee Holdings Inc. 4.1196 130 0.2196 5.63 91
SIRC Solar Integrated Roofing Corporation 105.00 13.50 14.75 36
FIORF Fiore Cannabis Ltd 4.00 0.12 3.09 58.84 K
CLABF Core One Labs Inc 45.2543 0.9984 2.26 431

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
AEC Anfield Energy Inc 8.25 88.07 M 0.75 10 6.67 K
REVX Rev Exploration Corp. 7.00 3.00 75 18.88 K
XRTX XORTX Therapeutics Inc 52.8299 21.1319 66.67 9
FMN Fidelity Minerals Corp 4.50 0.75 20 45.81 K
PDQ Paradigm Gold Corporation 4.00 0.50 14.29 980
TELO Telo Genomics Corp 4.30 0.45 11.69 417.41 K
BQE BQE Water Inc 5.00 0.50 11.11 1 K
KORE KORE Mining Ltd 5.50 0.50 10 40
TIG Triumph Gold Corp 4.70 0.40 9.3 1.61 K
VG Volcanic Gold Mines Inc 4.41 0.35 8.62 12.44 K
SKYG Sky Gold Corp 3.90 0.30 8.33 4.65 K
GST Gold Strategy Inc. 7.00 0.50 7.69 60
CCMC Core Critical Metals Corp. 9.6667 0.6667 7.41 732
MXL-H MX Gold Corp 4.50 0.30 7.14 39.05 K
RAGE Renegade Gold Inc. 46.80 3.00 6.85 425
GIP Green Impact Partners Inc 40.00 2.50 6.67 51
BBB Brixton Metals Corporation 4.20 0.25 6.33 3.33 K
ANDC Andina Copper Corporation 11.25 0.625 5.88 424
AUMB 1911 Gold Corporation 7.65 0.20 2.68 978.39 K
NCP Nickel Creek Platinum Corp. 40.00 1.00 2.56 1.33 K
GBU Gabriel Resources Ltd 4.30 0.10 2.38 34.5 K
AXL Arrow Exploration Corp 3.7179 0.0854 2.35 46.67 K
AEMC Alaska Energy Metals Corporation 5.70 0.10 1.79 17 K
MGM Maple Gold Mines Ltd 3.50 0.05 1.45 80.25 K
UCU Ucore Rare Metals Inc 3.55 0.05 1.43 103.65 K
BTR Bonterra Resources Inc 3.65 0.05 1.39 30.66 K
CAMB Cambria Gold Mines Inc. 94.50 1.00 1.07 26.95 K
© 2026 - CastFwd Corp.