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

Gainer Valuations 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 Valuation
SIM Grupo Simec S.A. DE C.V. ADR 13.054 3.99 B 0.0839 0.65 10.73 K 140.12 K
NHC National Healthcare Corp 56.7296 3.27 B 0.3848 0.68 34.2 K 1.94 M
NG Novagold Resources Inc 6.14 2.81 B 0.17 2.85 2.11 M 12.98 M
SVM Silvercorp Metals Inc 3.6862 1.97 B 0.1029 2.87 285.21 K 1.05 M
FISK Empire State Realty Op LP Se 17.1164 1.41 B 0.107 0.63 1.5 K 25.67 K
USAS Americas Silver Corp 8.725 1.04 B 0.35 4.18 21.36 K 186.37 K
REPX Riley Exploration Permian Inc 5.7971 912.07 M 0.1734 3.08 103 597.1
GORO Gold Resource Corp 5.1946 532.43 M 0.12 2.36 1.15 M 5.97 M
FRD Friedman Industries Inc 5.849 259.66 M 0.0722 1.25 15.8 K 92.41 K
PED Pedevco Corp 21.60 197.79 M 0.60 2.86 189 4.08 K
CMT Core Molding Technologies Inc 16.3003 185.38 M 0.5836 3.71 35 K 570.51 K
INTT Intest Corp 5.00 171.48 M 0.05 1.01 20.5 K 102.49 K
LODE Comstock Mining Inc 67.50 148.31 M 0.525 0.78 195 13.16 K
EPM Evolution Petroleum Corp 4.6424 139.8 M 0.1649 3.68 229.8 K 1.07 M
SIF Sifco Industries 9.50 125.71 M 0.50 5.56 3.4 K 32.3 K
BDL Flanigan's Enterprises 22.1266 122.02 M 0.545 2.53 617 13.65 K
OPHC Optimumbank Hlds 3.91 111.53 M 0.06 1.56 2.9 K 11.36 K
MHH Mastech Holdings Inc 3.105 75.9 M 0.0473 1.55 60.95 K 189.24 K
APT Alpha Pro Tech 3.20 55.32 M 0.05 1.59 35.59 K 113.9 K
FSP Franklin Street Properties 7.6681 44.87 M 0.1135 1.5 452.3 K 3.47 M
ZDGE Zedge Inc Cl B 3.433 34.77 M 0.0197 0.58 20.54 K 70.51 K
BCHT Birchtech Corp. 5.95 30.25 M 0.10 1.71 21.14 K 125.78 K
CPHI China Pharma Holdings 27.00 24.52 M 1.70 6.72 510 13.77 K
CKX Ckx Lands 11.7132 21.29 M 0.4362 3.87 673 7.88 K
SRXH Srx Health Solutions Inc 8135.1113 16.38 M 739.5557 10 54 439.3 K
REED Reed's, Inc. 1167.0393 11.98 M 14.4078 1.25 80 93.36 K
PLAG Planet Green Holdings Corp 147.50 5.26 M 2.50 1.72 40 5.9 K
DSS Document Security Systems 784.1781 4.62 M 57.1256 7.86 270 211.73 K
PW Power REIT 6.5826 2.48 M 0.0826 1.27 2.37 K 15.58 K
TPHS Trinity Pl Hlds Inc 8.2456 1.93 M 0.4482 5.75 21.18 K 174.63 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 27.8921 0.3861 1.4 4.08 K 113.8 K
PCG-P-I Pacific Gas & Electric Company. 4.36% 1st Preferred Stock 23.7176 0.2841 1.21 1.52 K 36.03 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 31.1924 0.2134 0.69 14.9 K 464.8 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
BTC-USD Bitcoin 1027.4399 1.48 T 19.96 1.98 122.28 M 125.63 B

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 3.78 97.45 M 0.135 3.7 92 347.76

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 18.074 1.07 B 0.111 0.62 73.03 K 1.32 M
CC Cocoa 2042.00 55.00 2.77 24.06 K 49.13 M
KC Coffee 146.30 1.80 1.25 9.86 K 1.44 M
GC Gold 1240.00 8.30 0.67 87 107.88 K
ZB U.S. Treasury Bond Futures 150.8125 0.875 0.58 271.42 K 40.93 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GOOGL Alphabet Inc Class A 41.7633 3.5 T 0.2405 0.58 20.1 M 839.53 M
GOOG Alphabet Inc Class C 40.8724 3.49 T 0.2569 0.63 25.75 M 1.05 B
AVGO Broadcom Inc. 16.352 1.4 T 0.172 1.06 17.19 M 281.06 M
CSCO Cisco Systems Inc 25.4874 370.01 B 0.5917 2.38 50.14 M 1.28 B
INTC Intel Corp 29.9391 299.13 B 0.296 1 21.32 M 638.23 M
TXN Texas Instruments 59.1131 253.58 B 0.4496 0.77 4.88 M 288.59 M
GILD Gilead Sciences Inc 50.2887 207 B 0.3647 0.73 10.97 M 551.44 M
PEP Pepsico Inc 81.6032 192.61 B 1.0491 1.3 5.56 M 453.71 M
SHOP Shopify Inc 6.097 191.58 B 0.036 0.59 21.87 M 133.32 M
VZ Verizon Communications Inc 29.4006 189.37 B 0.2305 0.79 18.71 M 549.99 M
KLAC K L A-Tencor Corp 76.7706 180.45 B 0.7371 0.97 1.94 M 148.65 M
QCOM Qualcomm Inc 44.154 176.99 B 0.3028 0.69 11.62 M 513.2 M
ISRG Intuitive Surg Inc 80.1632 159.96 B 0.5255 0.66 2.61 M 208.9 M
CSX CSX Corp 14.0129 90.99 B 0.1029 0.74 53.14 M 744.67 M
CTAS Cintas Corp 27.3504 88.29 B 0.2518 0.93 1.86 M 50.77 M
SNPS Synopsys Inc 70.66 86.32 B 4.40 6.64 2.39 M 169.03 M
NTES Netease Inc ADR 50.4765 82.89 B 6.2316 14.08 18.69 M 943.23 M
AEP American Electric Power Company 46.4091 68.9 B 0.2987 0.65 1.89 M 87.73 M
KMB Kimberly-Clark Corp 91.6342 66.54 B 1.5994 1.78 2.74 M 251.22 M
ADSK Autodesk Inc 85.14 54.7 B 0.78 0.92 1.83 M 155.8 M
XEL XCEL Energy Inc 31.5639 51.14 B 0.211 0.67 2.01 M 63.4 M
KDP Keurig Dr Pepper Inc 12.1652 49.85 B 0.1616 1.35 1.6 M 19.5 M
PYPL PayPal Holdings 41.9258 49.21 B 0.2785 0.67 5.73 M 240.27 M
LITE Lumentum Hld 51.85 48.84 B 2.40 4.85 2.02 M 104.92 M
EXC Exelon Corp 18.4589 47.21 B 0.1042 0.57 4.93 M 91.07 M
ONC BeiGene, Ltd. 40.78 46.3 B 0.35 0.87 229.6 K 9.36 M
TTWO Take-Two Interactive Software 59.97 40.18 B 0.53 0.89 2 M 119.84 M
VOD Vodafone Grp Plc ADR 13.7496 36.1 B 0.1036 0.76 4.1 M 56.31 M
NBIS Nebius Group N.V. 24.49 35.2 B 1.35 5.83 6.13 M 150.2 M
ACGL Arch Capital Grp Ltd 29.8075 34.92 B 0.3011 1.02 1.31 M 39.1 M
ERIC Ericsson ADR 4.7183 33.25 B 0.177 3.9 6.52 M 30.75 M
NTAP Netapp Inc 32.1436 33.23 B 1.2918 4.19 8.17 M 262.71 M
GMAB Genmab A/S ADR 20.634 32.98 B 0.234 1.15 5 K 103.17 K
ESLT Elbit Systems Ltd 106.8982 31.99 B 1.7792 1.69 35.7 K 3.82 M
WTW Weight Watchers International, Inc 111.2161 30.33 B 0.8535 0.77 524.5 K 58.33 M
CPRT Copart Inc 7.48 29.6 B 0.07 0.94 3.86 M 28.87 M
BIDU Baidu Inc ADR 184.94 27.87 B 1.36 0.74 2.3 M 425.64 M
FWONK Liberty Media F1 Series K 30.8404 27.07 B 0.6669 2.21 327.88 K 10.11 M
VRSK Verisk Analytics Inc 80.3376 26.63 B 0.4767 0.6 526.2 K 42.27 M
FWONA Liberty Media F1 Series A 30.5151 25.72 B 0.5975 2 230.68 K 7.04 M
AXON Axon Enterprise Inc 26.67 25.49 B 0.14 0.53 438 K 11.68 M
SBAC SBA Communications 99.934 19.78 B 0.578 0.58 689.3 K 68.88 M
LNT Alliant Energy Corp 28.5868 18.85 B 0.294 1.04 1.48 M 42.27 M
MEDP Medpace Holdings Inc 35.83 18.27 B 0.72 2.05 112.06 K 4.01 M
SSNC SS&C Technologies 32.0821 18.24 B 2.3052 7.74 6.94 M 222.63 M
EXEL Exelixis Inc 22.65 16.98 B 0.55 2.49 5.6 M 126.95 M
PAAS Pan Amer Silver Corp 17.1148 16.98 B 0.1661 0.98 2.5 M 42.71 M
ASND Ascendis Pharma ADR 27.47 16.9 B 0.73 2.73 71.12 K 1.95 M
NBIX Neurocrine Bioscienc 43.15 16.66 B 0.70 1.65 926.59 K 39.98 M
MTSI Macom Technology S 47.24 16.11 B 0.28 0.6 393.02 K 18.57 M
HTHT Huazhu Group Ltd ADR 12.5222 16.1 B 0.3257 2.67 1.03 M 12.88 M
LAMR Lamar Advertis A 50.7387 15.84 B 0.3299 0.65 485.4 K 24.63 M
TSEM Tower Semiconductor 21.97 15.59 B 0.15 0.69 627.2 K 13.78 M
ICLR Icon Plc 87.78 15.34 B 2.11 2.46 573.29 K 50.32 M
ERIE Erie Indemnity Company 95.1269 14.28 B 1.1234 1.2 27 K 2.57 M
SMMT Summit Therapeu ADR 11.69 13.06 B 0.24 2.1 10.5 K 122.74 K
CSGP Costar Group Inc 20.853 12.29 B 0.131 0.63 1.31 M 27.33 M
JKHY Jack Henry & Assoc 82.5782 12.15 B 0.5013 0.61 250.8 K 20.71 M
QXO Qxo Inc 18.4788 11.99 B 0.462 2.56 275 5.08 K
AKAM Akamai Technologies 64.24 11.94 B 0.34 0.53 1.76 M 113.13 M
VIRT Virtu Financial Cm A 12.8281 11.67 B 0.1368 1.08 606.58 K 7.78 M
GLPI Gaming & Leisure 17.7204 11.64 B 0.1283 0.73 426.2 K 7.55 M
AGNC Agnc Investment Corp 6.2766 11.18 B 0.0452 0.73 2.84 M 17.81 M
SIRI Sirius XM Holdings 39.9055 10.9 B 0.2438 0.61 3.19 M 127.27 M
ENSG The Ensign Group IN 16.3776 10.56 B 0.181 1.12 488.96 K 8.01 M
TTEK Tetra Tech Inc 7.9847 10.32 B 0.0469 0.59 2.36 M 18.82 M
SSB South State Cp 72.856 10.07 B 0.405 0.56 78.8 K 5.74 M
SYRE Spyre Therapeutics Inc 127.50 9.86 B 1.50 1.19 4.64 K 591.09 K
SMTC Semtech Corp 34.95 9.63 B 0.30 0.87 318.81 K 11.14 M
ONB Old National Bncp 14.0136 9.43 B 0.0749 0.54 561.6 K 7.87 M
BRKR Bruker Corp 23.4126 9.34 B 0.193 0.83 703.8 K 16.48 M
MORN Morningstar Inc 74.0981 9.06 B 0.6621 0.9 93.8 K 6.95 M
CTRE Caretrust REIT Inc 9.6541 9.03 B 0.0563 0.59 348.9 K 3.37 M
SAIA Saia Inc 48.55 8.86 B 0.40 0.83 155 K 7.53 M
COLB Columbia Banking Sys 24.0437 8.62 B 0.1463 0.61 430.2 K 10.34 M
AMKR Amkor Technology 9.3081 8.13 B 0.3813 4.27 2.6 M 24.16 M
CGNX Cognex Cp 32.7069 8.04 B 0.2275 0.7 1.73 M 56.71 M
STRL Sterling Constructio 9.48 7.71 B 0.11 1.17 129.89 K 1.23 M
POOL Pool Corp 102.6569 7.56 B 1.8757 1.86 489.7 K 50.27 M
KTOS Kratos Defns 8.39 6.61 B 0.05 0.6 1.83 M 15.34 M
FSV Firstsrvce Sub VT Sh 53.3276 6.42 B 0.8578 1.63 147.2 K 7.85 M
SAIC Science Applications International 76.5833 6.13 B 1.5806 2.11 295.6 K 22.64 M
LGND Ligand Pharm 65.708 6.12 B 0.655 1.01 427.52 K 28.09 M
TTD The Trade Desk 3.336 6.11 B 0.169 5.34 5.57 M 18.58 M
ACIW Aci Worldwide Inc 19.68 6.06 B 0.19 0.97 385.3 K 7.58 M
SSRM Ssr Mining Inc 11.0335 5.66 B 0.2143 1.98 1.64 M 18.14 M
CRUS Cirrus Logic Inc 54.92 5.66 B 0.84 1.55 1.2 M 66.01 M
VRNS Varonis Systems Inc 9.2667 5.63 B 0.1334 1.46 911.1 K 8.44 M
SIMO Silicon Motion Techn ADR 33.7266 5.52 B 0.248 0.74 446.24 K 15.05 M
NICE Nice Ltd ADR 70.1478 5.52 B 1.3369 1.94 280.63 K 19.69 M
SBRA Sabra REIT 12.099 5.51 B 0.1663 1.39 498.83 K 6.04 M
ABCB Ameris Bancorp 42.9839 5.49 B 0.5754 1.36 128 K 5.5 M
PTCT Ptc Therapeutics 13.78 5.47 B 1.02 7.99 2.63 M 36.18 M
PEGA Pegasystems Inc 19.9843 5.3 B 0.1719 0.87 455 K 9.09 M
MMSI Merit Medical Sys 28.35 5.23 B 0.20 0.71 316.8 K 8.98 M
RUSHA Rush Entpr Cl A 13.5464 5.16 B 0.438 3.34 1.44 M 19.5 M
NWE Northwestern Corp 39.0035 5.09 B 0.5844 1.52 332.75 K 12.98 M
CVCO Cavco Inds Inc 116.30 4.87 B 0.85 0.74 35.56 K 4.14 M
CRSP Crispr Therapeutics Ag 18.49 4.86 B 2.59 16.29 293.75 K 5.43 M
CIGI Colliers Intl Grp IN 44.1948 4.85 B 2.8972 7.02 106.33 K 4.7 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 26.0597 1.95 T 0.4596 1.8 13.2 M 343.92 M
JNJ Johnson & Johnson 91.561 664.95 B 0.6824 0.75 7.12 M 651.85 M
KO Coca-Cola Company 30.8534 411.56 B 0.5691 1.88 22.21 M 685.4 M
NVS Novartis Ag ADR 47.6939 307 B 0.5595 1.19 2.79 M 132.94 M
BML-PG Bank of America Corporation 13.2051 260.21 B 0.1264 0.97 13.66 K 180.39 K
BAC-PL Bank of America Corporation 699.9952 241.31 B 4.7398 0.68 4.47 K 3.13 M
BML-PL Bank of America Corporation 14.4397 241.13 B 0.1981 1.39 26.38 K 380.86 K
BAC-PE Bank of America Corporation 13.7189 230.43 B 0.1174 0.86 59.45 K 815.53 K
BML-PJ Bank of America Corporation 14.9643 229.21 B 0.4302 2.96 7.11 K 106.37 K
BHP BHP Billiton Ltd ADR 19.9916 203.04 B 0.122 0.61 3.08 M 61.48 M
SHOP Shopify Inc 6.097 194.77 B 0.036 0.59 21.87 M 133.32 M
WFC-PL Wells Fargo & Company 860.204 187.78 B 6.9423 0.81 6.32 K 5.43 M
APH Amphenol Corp 15.9027 184.18 B 0.0825 0.52 3.54 M 56.23 M
NEE Nextera Energy 27.0973 182.36 B 0.1933 0.72 4.99 M 135.21 M
WELL Welltower Inc 47.8686 179.74 B 0.3622 0.76 1.35 M 64.5 M
NVO Novo Nordisk A/S ADR 31.1268 177.74 B 0.5885 1.93 3.85 M 119.72 M
BUD Anheuser-Busch Inbev S.A. ADR 92.4882 165.33 B 0.6973 0.76 934.8 K 86.46 M
ACN Accenture Plc 102.9965 153.89 B 0.674 0.66 1.97 M 202.58 M
UL Unilever Plc ADR 35.9263 142.12 B 0.3376 0.95 1.59 M 57.01 M
CB Chubb Ltd 114.8255 139.47 B 1.0744 0.94 1.42 M 163.18 M
BA Boeing Company 159.7276 137.41 B 1.4121 0.89 3.07 M 490.38 M
PGR Progressive Corp 29.787 131.96 B 0.1697 0.57 2.45 M 72.85 M
LMT Lockheed Martin Corp 207.7515 131 B 1.4642 0.71 858.5 K 178.35 M
BTI British American Tobacco Industries ADR 32.4708 130.83 B 0.2281 0.71 2.98 M 96.88 M
MO Altria Group 42.2419 126.62 B 0.3137 0.75 5.59 M 236.3 M
NEM Newmont Mining Corp 29.5267 125.65 B 0.4244 1.46 5.79 M 171 M
PLD Prologis Inc 38.6423 123.44 B 0.5474 1.44 2.59 M 99.94 M
BNS Bank of Nova Scotia 38.4584 111.75 B 0.2147 0.56 624.8 K 24.03 M
SO Southern Company 33.2783 107.51 B 0.3104 0.94 5.63 M 187.45 M
GSK Glaxosmithkline Plc ADR 26.5119 100.88 B 0.2268 0.86 4.41 M 117 M
DUK Duke Energy Corp 54.7083 99.63 B 1.4699 2.76 6.8 M 371.78 M
MMM 3M Company 113.4555 95.67 B 1.0577 0.94 2.59 M 293.64 M
ELV Elevance Health Inc 144.56 91.96 B 0.9533 0.66 2.09 M 301.52 M
GLW Corning Inc 21.7456 91.42 B 0.2747 1.28 9.93 M 216.04 M
AMT American Tower Corp 85.1394 87.55 B 0.4743 0.56 1.32 M 112.54 M
NGG National Grid Transco Plc ADR 35.8094 83.6 B 0.2032 0.57 311.99 K 11.17 M
HWM Howmet Aerospace Inc 21.7563 81.84 B 0.2065 0.96 6.58 M 143.18 M
PWR Quanta Services 37.147 81.5 B 0.3249 0.88 1.21 M 44.89 M
TRV The Travelers Companies Inc 99.716 80.98 B 0.6632 0.67 1.5 M 149.86 M
CL Colgate-Palmolive Company 55.4231 76.76 B 0.3133 0.57 5.17 M 286.69 M
NOC Northrop Grumman Corp 209.9988 74.59 B 1.6729 0.8 951.1 K 199.73 M
AJG Arthur J. Gallagher & Company 48.9758 72.21 B 0.5637 1.16 640.5 K 31.37 M
AON AON Plc 108.0628 71.03 B 0.6634 0.62 719.4 K 77.74 M
MS-PA Morgan Stanley 17.7756 68.24 B 0.1465 0.83 90.81 K 1.61 M
GS-PD The Goldman Sachs Group Inc 14.1772 67.57 B 0.099 0.7 146.9 K 2.08 M
GWW W.W. Grainger 222.9963 67.45 B 1.4265 0.64 319.4 K 71.23 M
TAK Takeda Pharmaceutical Co. Ltd ADR 14.8359 67.16 B 0.1291 0.88 23.7 K 351.61 K
MS-PI Morgan Stanley 19.2824 67.15 B 0.1196 0.62 72.48 K 1.4 M
TDG Transdigm Group Inc 171.6095 66.95 B 0.9789 0.57 586.9 K 100.72 M
MS-PF Morgan Stanley 19.7208 65.22 B 0.1375 0.7 39.73 K 783.51 K
PSA Public Storage 151.7543 63.05 B 2.4486 1.64 822.61 K 124.83 M
D Dominion Resources 48.9244 60.34 B 0.6009 1.24 3.03 M 148.06 M
ETR Entergy Corp 25.9095 52.82 B 0.7121 2.83 4.73 M 122.48 M
HUM Humana Inc 192.8382 52.08 B 3.1594 1.67 3.12 M 601.38 M
SRE Sempra 39.5252 51.12 B 0.5897 1.51 1.32 M 52.34 M
INFY Infosys Ltd ADR 5.7001 50.63 B 0.0494 0.87 8.54 M 48.67 M
CVE Cenovus Energy Inc 11.4596 49.61 B 0.1157 1.02 4.49 M 51.47 M
FNV Franco Nev Corp 62.3095 49.17 B 0.4918 0.8 673.5 K 41.97 M
LHX L3Harris Technologies Inc 91.3763 48.39 B 1.1186 1.24 1.11 M 101.17 M
AU Anglogold Ashanti Ltd ADR 11.2158 47.03 B 0.059 0.53 2.99 M 33.58 M
VTR Ventas Inc 42.2857 46.93 B 0.6014 1.44 1.72 M 72.81 M
HEI Heico Corp 41.1251 46.49 B 0.6276 1.55 304.49 K 12.52 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 62.6052 44.24 B 0.5227 0.84 429.6 K 26.9 M
ED Consolidated Edison Company of New York 53.8272 43.85 B 0.4275 0.8 2.95 M 158.95 M
AIG American International Group 49.2728 40.31 B 1.1236 2.33 14.25 M 702.31 M
KR Kroger Company 23.5178 39.98 B 0.298 1.28 7.73 M 181.82 M
WEC Wisconsin Energy Corp 43.0291 38.12 B 0.3368 0.79 2.26 M 97.44 M
CCI Crown Castle International Corp 61.46 37.7 B 0.3123 0.51 1.56 M 95.79 M
STM Stmicroelectronics N.V. ADR 13.2828 37.3 B 0.4494 3.5 9.36 M 124.3 M
PEG Public Service Enterprise Group Inc 31.8439 36.2 B 0.3282 1.04 1.95 M 62.17 M
KMB Kimberly-Clark Corp 91.6342 36 B 1.5994 1.78 2.74 M 251.22 M
HEI-A HEICO Corporation 35.1361 34.98 B 0.5553 1.61 166.83 K 5.86 M
EXR Extra Space Storage Inc 52.8742 34.73 B 0.9392 1.81 1.17 M 61.8 M
AEE Ameren Corp 40.5816 31.24 B 0.3066 0.76 2.25 M 91.24 M
FTS Fortis Inc 23.397 31 B 0.5908 2.59 331.4 K 7.75 M
AWK American Water Works 61.7012 29.92 B 0.3613 0.59 625.37 K 38.59 M
LH Laboratory Corp of America Holdings 113.8905 29.77 B 2.2593 2.02 1.58 M 179.82 M
PHG Koninklijke Philips Electronics ADR 23.488 29.67 B 0.1595 0.68 1.08 M 25.47 M
PCG Pacific Gas & Electric Company 61.0593 28.57 B 0.4335 0.72 2.47 M 151.01 M
DTE Dte Energy Company 61.8658 28.11 B 0.4452 0.72 1.29 M 79.68 M
PBA Pembina Pipeline Cor 19.3613 28.08 B 0.783 4.21 547.1 K 10.59 M
WRB W.R. Berkley Corp 17.116 27.95 B 0.1935 1.14 1.9 M 32.58 M
CNP Centerpoint Energy Inc 19.9768 26.95 B 0.2273 1.15 1.93 M 38.51 M
PPL PPL Corp 23.7501 26.94 B 0.1596 0.68 2.69 M 64 M
FE Firstenergy Corp 21.1017 26.88 B 0.1516 0.72 3.81 M 80.31 M
BBDO Banco Bradesco S.A. ADR 5.49 26.82 B 0.0374 0.69 240 1.32 K
ES Eversource Energy 40.8622 26.31 B 0.3848 0.95 1.01 M 41.25 M
IHG Intercontinental Hotels Group ADR 39.6666 26.06 B 0.4514 1.15 144.69 K 5.74 M
CHD Church & Dwight Company 43.6121 25.81 B 0.2941 0.68 1.56 M 67.95 M
JBL Jabil Inc. 24.4638 24.62 B 0.2355 0.97 3.47 M 84.84 M
STZ Constellation Brands Inc 136.5991 24.02 B 1.982 1.47 2.29 M 313.06 M
BRO Brown & Brown 20.3147 23.92 B 0.13 0.64 787.2 K 15.99 M
SW Smurfit Westrock Plc 27.1691 23.13 B 0.4864 1.82 2 K 54.34 K
EIX Edison International 51.1753 22.84 B 0.5469 1.08 1.25 M 64.19 M
PKG Packaging Corp of America 73.8457 22.25 B 0.8866 1.22 778.7 K 57.5 M
CIB Bancolombia S.A. ADR 18.5226 21.81 B 0.1785 0.97 304.2 K 5.63 M
CMS Cms Energy Corp 32.759 21.7 B 0.2433 0.75 1.3 M 42.48 M
BR Broadridge Financial Solutions Llc 58.6426 21.54 B 0.3931 0.67 718.8 K 42.15 M
RS Reliance Steel & Aluminum Company 73.1449 21.24 B 1.5863 2.22 776.27 K 56.78 M
NI NiSource Inc 16.8577 21.18 B 0.3272 1.98 3.38 M 57.02 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSCL Satellos Bioscience Inc 12.00 2.40 25 584 7.01 K
WTE Westshore Terminals Investment Corp 17.3773 1.5589 9.85 347.7 K 6.04 M
SDE Spartan Delta Corp 4.1651 0.3471 9.09 270 1.12 K
PMET Patriot Battery Metals Inc 3.75 0.30 8.7 4.1 K 15.38 K
CRRX Carerx Corp 15.5467 1.1808 8.22 176.03 K 2.74 M
BCT Briacell Therapeutics Corp 31.1981 2.2284 7.69 277 8.64 K
CIGI Colliers International Group Inc 57.9261 3.9278 7.27 170.37 K 9.87 M
WDO Wesdome Gold Mines Ltd 3.73 0.24 6.88 608.42 K 2.27 M
CTC-A Canadian Tire Corporation Limited 112.8588 7.2605 6.88 465.1 K 52.49 M
SEA Seabridge Gold Inc 12.0013 0.6978 6.17 107.6 K 1.29 M
ABX Barrick Mining Corp 21.9918 1.255 6.05 6.3 M 138.47 M
XTD-PA TDb Split Corp Pref A 6.571 0.3634 5.85 967 6.35 K
OGI Organigram Holdings Inc 10.88 0.56 5.43 452.12 K 4.92 M
DPM Dundee Precious Metals Inc 3.0506 0.149 5.14 429.63 K 1.31 M
PPL Pembina Pipeline Corp 21.9263 0.9145 4.35 1.18 M 25.88 M
BPO-PW Brookfield Office Properties Inc Pref W 5.7502 0.2359 4.28 500 2.88 K
CMG Computer Modelling Group Ltd 7.4082 0.3015 4.24 356.4 K 2.64 M
ILLM Acuityads Holdings Inc 3.64 0.14 4 108.8 K 396.03 K
NOA North American Construction Group Ltd 6.4785 0.2452 3.93 148.7 K 963.35 K
ATS Ats Corp 13.75 0.52 3.93 419.4 K 5.77 M
USA Americas Silver Corp 11.40 0.425 3.87 53 K 604.2 K
POU Paramount Resources Ltd 7.753 0.2888 3.87 408.13 K 3.16 M
WEED Canopy Growth Corp 125.50 4.50 3.72 437.06 K 54.85 M
BPO-PX Brookfield Office Properties Inc Pref X 6.0239 0.2077 3.57 1.1 K 6.63 K
PNP Pinetree Capital Ltd 4.68 0.16 3.54 100 468
FTU-PB US Financial 15 Split Corp Pref B 3.6551 0.1234 3.49 1.4 K 5.12 K
XAU Goldmoney Inc 18.075 0.5863 3.35 29.25 K 528.77 K
TXG Torex Gold Resources Inc 32.0619 0.9957 3.21 483.15 K 15.49 M
CAS Cascades Inc 10.5696 0.3243 3.17 339.49 K 3.59 M
CSU Constellation Software Inc 527.8951 15.9576 3.12 55.63 K 29.37 M
KXS Kinaxis Inc 74.60 2.23 3.08 82.2 K 6.13 M
HBP Helix Biopharm 6.85 0.20 3.01 1.8 K 12.33 K
ELD Eldorado Gold 24.6811 0.6953 2.9 2.18 M 53.88 M
MRC Morguard Corp 177.0194 4.9663 2.89 3.67 K 648.95 K
SRU-UN SmartCentres Real Estate Investment Trust 17.843 0.4995 2.88 341.1 K 6.09 M
KEY Keyera Corp 20.5229 0.5728 2.87 510.89 K 10.48 M
NG Novagold Res Inc 8.04 0.22 2.81 265.58 K 2.14 M
MEQ Mainstreet Eq J 35.1167 0.9477 2.77 2.4 K 84.28 K
PSK Prairiesky Royalty Ltd 10.9134 0.2899 2.73 994.4 K 10.85 M
EDR Endeavour Silver Corp 5.6911 0.1455 2.62 480.22 K 2.73 M
TCS Tecsys Inc J 9.482 0.2268 2.45 4.4 K 41.72 K
SVM Silvercorp Metals Inc 4.7947 0.1117 2.39 834 K 4 M
FTS Fortis Inc 30.2917 0.6918 2.34 1.29 M 39.03 M
OR Osisko Gold Royalties Ltd 13.68 0.3079 2.3 428.31 K 5.86 M
TPX-B Molson Coors Canada Inc 104.356 2.2222 2.18 14.44 K 1.51 M
AG First Majestic Silver Corp 13.2024 0.2664 2.06 907.4 K 11.98 M
WCP Whitecap Resources Inc 6.5184 0.1281 2 1.07 M 6.97 M
SSRM Ssr Mining Inc 14.5093 0.2777 1.95 251.5 K 3.65 M
PBL Pollard Banknote Ltd 7.6127 0.1401 1.87 9.99 K 76.06 K
ONEX Onex Corp 91.2861 1.6581 1.85 149.66 K 13.66 M
TOY Spin Master Corp 29.1715 0.5223 1.82 47.4 K 1.38 M
HR-UN H&R Real Estate Investment Trust 15.5516 0.2616 1.71 408.8 K 6.36 M
DS Dividend Select 15 Corp 3.6252 0.0593 1.66 75.5 K 273.7 K
AIF Altus Group Ltd 29.2627 0.464 1.61 87.2 K 2.55 M
FSV Firstservice Corp 69.4535 1.082 1.58 38.2 K 2.65 M
EDV Endeavour Mining Corp 22.6883 0.3528 1.58 214.9 K 4.88 M
TCL-B Transcontinental Inc 12.8382 0.1995 1.58 400 5.14 K
ACB Aurora Cannabis Inc 312.00 4.80 1.56 17.89 K 5.58 M
FRU Freehold Royalties Ltd 7.207 0.1078 1.52 173.53 K 1.25 M
JAG Jaguar Mining Inc 6.1667 0.0907 1.49 41.98 K 258.91 K
PPR Prairie Provident Resources Inc 21.00 0.30 1.45 6.24 K 130.98 K
PWF-PA Power Financial Corp Pref A 8.7139 0.1202 1.4 4.96 K 43.22 K
ENB-PFC Enbridge Inc Pref 11 11.7718 0.1612 1.39 18.42 K 216.86 K
UNC United Corp Ltd 6.2658 0.0857 1.39 741 4.64 K
ENB-PP Enbridge Srs P Cum Red Prf 10.7199 0.1431 1.35 9.16 K 98.22 K
BCE-PL BCE Inc Pref AL 9.7772 0.125 1.3 2.87 K 28.06 K
REI-UN RioCan Real Estate Investment Trust 15.5224 0.1972 1.29 580.2 K 9.01 M
CCA Cogeco Communications Inc 51.9355 0.6516 1.27 44.73 K 2.32 M
TVK Terravest Capital Inc 7.321 0.0896 1.24 400 2.93 K
ATD Alimentation Couche-Tard Inc. 30.6175 0.3671 1.21 2.2 K 67.36 K
CTC Canadian Tire Corp Ltd 162.7507 1.9301 1.2 1.15 K 187 K
TA-PF Transalta C Cum Redeem Rate Prf 9.1178 0.1079 1.2 10.38 K 94.62 K
ENB-PFA Enbridge Inc Pref 9 11.9179 0.1409 1.2 10.74 K 127.99 K
AC Air Canada 14.40 0.17 1.19 1.21 M 17.49 M
ADN Acadian Timber Corp 9.5865 0.1131 1.19 16.52 K 158.41 K
BDI Black Diamond Group Ltd 4.5978 0.0539 1.19 127.14 K 584.57 K
ENB-PJ Enbridge Inc Pref 7 10.7229 0.1237 1.17 13.05 K 139.96 K
PPL-PG Pembina Pipeline Corp Pref G 12.6474 0.1455 1.16 6.4 K 80.94 K
MFC-PM Manulife Financial Corp Pref M 13.8383 0.1579 1.15 6.16 K 85.24 K
TRP-PC TC Energy Corp Pref Series 5 10.6258 0.1172 1.12 3.96 K 42.05 K
AI Atrium Mortgage Investment Corp 5.981 0.0652 1.1 64.9 K 388.17 K
NA-PS National Bank of Canada Pref S 13.4957 0.1469 1.1 9.17 K 123.76 K
ENB-PT Enbridge Srs R Cum Red Prf 10.8477 0.1179 1.1 14.16 K 153.59 K
EMP-A Empire Company Limited 14.5673 0.1535 1.06 419.8 K 6.12 M
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 7.5883 0.0788 1.05 4.02 K 30.49 K
XTC Exco Tech 7.463 0.0772 1.05 31.57 K 235.57 K
PAAS Pan American Silver Corp 22.2845 0.2265 1.03 202.26 K 4.51 M
ENB-PFV Enbridge Inc Pref 5 12.0426 0.1198 1 11.43 K 137.59 K
TVA-B TVA Group Inc 3.04 0.03 1 200 608
FTS-PI Fortis Inc Pref I 8.3917 0.0828 1 8.9 K 74.69 K
ENB-PB Enbridge Cumulative Red B Prf 10.3678 0.1019 0.99 74.32 K 770.5 K
RCI-B Rogers Communications Inc 40.9747 0.4019 0.99 663.28 K 27.18 M
ENB-PFE Enbridge Inc Pref 13 13.2397 0.1292 0.99 14.43 K 191 K
MFC-PN Manulife Financial Corp Pref N 14.0163 0.1346 0.97 7.17 K 100.55 K
TCL-A Transcontinental Inc 12.7962 0.1209 0.95 43.83 K 560.87 K
FFH Fairfax Financial Holdings Ltd 537.8591 5.0721 0.95 34.37 K 18.49 M
LB-PH Laurentian Bank of Canada Pref H 13.0175 0.1217 0.94 1.4 K 18.22 K
CAE Cae Inc 19.4855 0.1812 0.94 870.61 K 16.96 M
ACX Act Energy Technologies Ltd 7.63 0.07 0.93 312.22 K 2.38 M
TRP-PE TC Energy Corp Pref Series 9 12.7457 0.1164 0.92 20.11 K 256.28 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MALG Microalliance Group Inc. 4.80 913.97 M 0.30 6.67 270 1.3 K
GAMI GAMCO Investors Inc 25.5264 536.94 M 0.231 0.91 17.3 K 441.61 K
AJYG AJ1G Inc 5997.6001 6.47 M 1677.6001 38.83 1 6 K
ECEZ Ecosciences Inc 38.00 2.51 M 8.00 26.67 2.76 K 104.88 K
ZRFY Zerify Inc 4.10 497.56 K 0.40 10.81 44.73 K 183.38 K
ABWN Airborne Wireless Network 95994.1797 486.27 K 14999.0859 18.52 26 2.5 M
ENDV Endonovo Therapeutics Inc 12.50 180.75 K 1.60 14.68 2 25
DSGT DSG Global Inc 1200.00 164.82 K 200.00 20 22.02 K 26.43 M
WTRV White River Energy Corp. 55.10 6.2 K 5.70 11.54 521 28.71 K
CLAZF Claritas Pharmaceuticals Inc 9.544 3.66 K 0.744 8.45 2.8 K 26.72 K
SIMPQ Simply Inc 150.00 1.55 K 7.50 5.26 480 72 K
MDLM Medley Management Inc 71.8004 612 0.3626 0.51 961 69 K
CALIQ China Auto Logistics Inc. 3.74 484 0.3025 8.8 7.71 K 28.82 K
YVRLF Liquid Media Group Ltd. 41.40 482 4.20 11.29 2.29 K 94.89 K
SYNE Synthesis Energy Systems Inc 56.928 157 3.168 5.89 752 42.81 K
PEHD Perigee Holdings Inc. 4.1196 130 0.2196 5.63 91 374.88
SIRC Solar Integrated Roofing Corporation 105.00 13.50 14.75 36 3.78 K
FIORF Fiore Cannabis Ltd 4.00 0.12 3.09 58.84 K 235.36 K
CLABF Core One Labs Inc 45.2543 0.9984 2.26 431 19.5 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 8.25 61.41 M 0.75 10 6.67 K 55.07 K
REVX Rev Exploration Corp. 7.00 3.00 75 18.88 K 132.19 K
FMN Fidelity Minerals Corp 4.50 0.75 20 45.81 K 206.14 K
LTNG Lightning Resource Corp. 4.80 0.75 18.52 7 K 33.6 K
PDQ Paradigm Gold Corporation 4.00 0.50 14.29 980 3.92 K
PURO Platauro Metals Corp. 4.6745 0.5009 12 2.4 K 11.2 K
TELO Telo Genomics Corp 4.30 0.45 11.69 417.41 K 1.79 M
BQE BQE Water Inc 5.00 0.50 11.11 1 K 5 K
KORE KORE Mining Ltd 5.50 0.50 10 40 220
TIG Triumph Gold Corp 4.70 0.40 9.3 1.61 K 7.57 K
VG Volcanic Gold Mines Inc 4.41 0.35 8.62 12.44 K 54.87 K
SKYG Sky Gold Corp 3.90 0.30 8.33 4.65 K 18.13 K
GST Gold Strategy Inc. 7.00 0.50 7.69 60 420
CCMC Core Critical Metals Corp. 9.6667 0.6667 7.41 732 7.08 K
MXL-H MX Gold Corp 4.50 0.30 7.14 39.05 K 175.74 K
RAGE Renegade Gold Inc. 46.80 3.00 6.85 425 19.89 K
GIP Green Impact Partners Inc 40.00 2.50 6.67 51 2.04 K
BBB Brixton Metals Corporation 4.20 0.25 6.33 3.33 K 13.99 K
ANDC Andina Copper Corporation 11.25 0.625 5.88 424 4.77 K
AUMB 1911 Gold Corporation 7.65 0.20 2.68 978.39 K 7.48 M
NCP Nickel Creek Platinum Corp. 40.00 1.00 2.56 1.33 K 53.36 K
GBU Gabriel Resources Ltd 4.30 0.10 2.38 34.5 K 148.35 K
AXL Arrow Exploration Corp 3.7179 0.0854 2.35 46.67 K 173.5 K
MGM Maple Gold Mines Ltd 3.50 0.05 1.45 80.25 K 280.88 K
UCU Ucore Rare Metals Inc 3.55 0.05 1.43 103.65 K 367.95 K
BTR Bonterra Resources Inc 3.65 0.05 1.39 30.66 K 111.91 K
CAMB Cambria Gold Mines Inc. 94.50 1.00 1.07 26.95 K 2.55 M
© 2026 - CastFwd Corp.