Gainer Volumes for 21 February 2017 from 00:00:00 until 23:59:59

Gainer Volumes for 21 February 2017 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
LNG Cheniere Energy 45.2605 54.27 B 0.6212 1.39 2.02 M
CQP Cheniere Energy Partners LP 17.9399 30.36 B 0.0991 0.56 138.83 K
GSAT Globalstar 21.75 10.24 B 0.45 2.11 289.28 K
SEB Seaboard Corporation 3832.1321 4.4 B 42.0417 1.11 300
NHC National Healthcare Corp 57.1375 3.51 B 0.5157 0.91 21.9 K
PRK Park National Corp 77.1019 3.48 B 0.5137 0.67 23 K
LEU Centrus Energy Corp 5.96 2.89 B 0.09 1.53 101.6 K
NOG Northern Oil and Gas 25.9034 2.21 B 0.4048 1.59 50.98 K
SRXH Srx Health Solutions Inc 8320.00 2.06 B 138.6665 1.69 5
SVM Silvercorp Metals Inc 3.8049 1.95 B 0.0251 0.66 330.8 K
CET Central Securities Corp 14.7691 1.56 B 0.088 0.6 96.1 K
ESBA Empire State Realty Op LP 17.7249 1.55 B 0.2909 1.67 36.6 K
OGCP Empire State Realty Op LP Se 17.5425 1.54 B 0.2565 1.48 1.9 K
USAS Americas Silver Corp 9.125 1.26 B 0.225 2.53 12.88 K
OBE Obsidian Energy Ltd 12.46 592.31 M 0.21 1.71 220.5 K
GAU Galiano Gold Inc 3.07 459.74 M 0.08 2.68 1 M
RLGT Radiant Logistics 5.47 444.9 M 0.48 9.62 2.38 M
ELMD Electromed Inc 5.16 354.39 M 0.21 4.24 147.7 K
CIX Compx International Inc 9.3448 310.91 M 0.2173 2.38 588
REI Ring Energy Inc 12.66 304.62 M 0.45 3.69 200.8 K
ELLO Ellomay Capital Ltd 7.80 260.5 M 0.05 0.65 236
FRD Friedman Industries Inc 6.0927 248.9 M 0.3882 6.81 97.5 K
GENC Gencor Industries IN 14.90 236.43 M 0.20 1.36 61.21 K
GTE Gran Tierra Energy Inc 27.80 223.47 M 0.40 1.46 188.08 K
EVI Evi Industries Inc 23.9548 219.03 M 0.7186 3.09 47.7 K
CMT Core Molding Technologies Inc 16.33 212.2 M 0.188 1.16 15.4 K
INTT Intest Corp 5.05 172.89 M 0.05 1 2.96 K
PED Pedevco Corp 22.80 159.62 M 0.80 3.64 4.65 K
SIF Sifco Industries 9.60 138.34 M 0.54 5.96 400
EPM Evolution Petroleum Corp 4.972 136.12 M 0.0275 0.56 253.6 K
GLU Gabelli Global Utility 9.2879 117.17 M 0.0633 0.69 9.2 K
TGEN TGEN 3.95 111.59 M 0.03 0.77 2.81 K
MHH Mastech Holdings Inc 3.35 89.99 M 0.2151 6.86 55.1 K
OPHC Optimumbank Hlds 3.91 73.73 M 0.044 1.14 20.72 K
XTNT Xtant Medical Holdings Inc 5.0388 62.22 M 0.12 2.44 6.33 K
DXR Daxor Corp 8.7815 61.36 M 0.1731 2.01 1.25 K
AREN The Arena Group Holdings Inc 25.30 49.98 M 0.22 0.88 55
CPHI China Pharma Holdings 26.50 49.91 M 0.50 1.92 200
FSP Franklin Street Properties 7.8195 49.7 M 0.0946 1.22 300.9 K
UAVS Ageagle Aerial Systems Inc 12000.00 44.16 M 500.00 4.35 11
ATNM Actinium Pharmaceuticals Inc 45.60 27.92 M 0.90 2.01 39.25 K
ACCS Access Newswire Inc 10.9804 26.94 M 0.3431 3.23 8.65 K
CKX Ckx Lands 12.0562 22.58 M 0.392 3.36 2.71 K
MXC Mexco Energy Corp 4.7971 17.6 M 0.2036 4.43 6.9 K
REED Reed's, Inc. 1167.0393 11.74 M 14.4078 1.25 85
ITP IT Tech Packaging Inc 11.399 3.16 M 0.199 1.78 1.37 K
OGEN Oragenics Inc 11520.00 2.51 M 180.00 1.59 2
MTNB Matinas Biopharma Hl 165.00 2.28 M 3.00 1.85 2.95 K
MI Nft Limited Class A Ordinary Share 405.00 2.07 M 33.20 8.93 54
TPHS Trinity Pl Hlds Inc 9.3808 1.52 M 0.6074 6.92 43.67 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 31.7038 0.5294 1.7 278
PCG-P-G Pacific Gas & Electric Company. 4.80% 1st Preferred Stock 24.6261 0.1954 0.8 232

Cryptocurrencies (CC) Unknown

Symbol Company Name Price U Capital Δ U Δ % Volume
BTC-USD Bitcoin 1115.30 1.25 T 35.3201 3.27 186.87 M
ETH-USD Ethereum 12.6684 0.2383 1.92 15.18 M

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
UUU Vanguard Mining Corp. 112.00 733.8 K 12.00 12 3.54 K
GREY Grey Matters Health Inc. 113.1081 2.0946 1.89 262
GOGO GoGo AI Network Inc. 4.35 0.05 1.16 68.71 K

Commodities (COMM) Unknown

Symbol Company Name Price U Capital Δ U Δ % Volume
RU Rubber 331.00 4.90 1.5 8
CL Crude Oil 54.06 0.66 1.24 665.31 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
AAPL Apple Inc 31.6144 4.89 T 0.2267 0.72 98.03 M
AMZN Amazon.com Inc 42.822 2.69 T 0.5685 1.35 70.15 M
AVGO Broadcom Inc. 16.711 1.78 T 0.1838 1.11 30.33 M
TSLA Tesla Inc 18.4927 1.47 T 0.344 1.9 85.15 M
MU Micron Technology 23.1826 962.18 B 0.4096 1.8 20.26 M
WMT Walmart Inc. Common Stock 20.4256 914.78 B 0.5947 3 67.24 M
AMD Advanced Micro Devices 14.00 816.83 B 0.87 6.63 66.36 M
ASML ASML Holding N.V. ADR 116.6069 687.92 B 0.6489 0.56 3.9 M
AMAT Applied Materials 33.1543 445.36 B 0.8248 2.55 13.81 M
CSCO Cisco Systems Inc 25.8894 432.22 B 0.2958 1.16 26.99 M
COST Costco Wholesale 150.7944 419.34 B 0.9204 0.61 2.32 M
LRCX Lam Research Corp 10.3758 401.38 B 0.2571 2.54 23.76 M
PANW Palo Alto Networks Inc 25.9666 288.5 B 0.1733 0.67 8.54 M
KLAC K L A-Tencor Corp 78.4356 286.56 B 1.7257 2.25 1.3 M
TXN Texas Instruments 59.7566 265.04 B 0.4962 0.84 5.1 M
LIN Linde Plc 101.5552 240.76 B 0.764 0.76 1.6 M
PEP Pepsico Inc 82.5391 190.59 B 0.9133 1.12 5.37 M
QCOM Qualcomm Inc 44.053 179.82 B 0.2251 0.51 9.88 M
STX Seagate Technology 32.3641 167.16 B 0.1979 0.62 3.22 M
MRVL Marvell Technology Inc 15.2116 164.72 B 0.3753 2.53 6.04 M
SHOP Shopify Inc 6.308 162.28 B 0.156 2.54 19.52 M
BKNG Booking Holdings Inc 64.6719 143.05 B 0.377 0.59 11.51 M
ISRG Intuitive Surg Inc 81.3521 142.49 B 0.8344 1.04 4.34 M
CDNS Cadence Design Systems, Inc. 30.79 100.58 B 0.59 1.95 2.62 M
MNST Monster Beverage Cp 21.995 97.74 B 0.18 0.83 5.3 M
CSX CSX Corp 14.3713 94.56 B 0.1087 0.76 24.66 M
CMCSA Comcast Corporation 27.9715 86.09 B 0.1699 0.61 14.46 M
SNPS Synopsys Inc 70.98 79.85 B 0.47 0.67 1.29 M
MDLZ Mondelez Intl Inc 36.0929 78.84 B 1.9824 5.81 17.1 M
AEP American Electric Power Company 47.1814 72.44 B 0.4736 1.01 2.07 M
WBD Discovery Inc Series A 29.62 68.42 B 0.94 3.28 5.85 M
MPWR Monolithic Power Sys 81.8191 64.15 B 1.5767 1.96 327.9 K
LITE Lumentum Hld 52.55 54.94 B 1.45 2.84 1.08 M
COHR Coherent Inc 39.35 54.18 B 0.35 0.9 773.4 K
TER Teradyne Inc 28.0175 50.45 B 0.2758 0.99 2.14 M
PYPL PayPal Holdings 42.2044 50.04 B 0.4675 1.12 5.87 M
XEL XCEL Energy Inc 31.9708 49.93 B 0.324 1.02 1.81 M
EXC Exelon Corp 18.7194 47.88 B 0.1772 0.96 6.28 M
ADSK Autodesk Inc 87.15 45.83 B 0.75 0.87 1.91 M
FLEX Flextronics Intl Ltd 12.2126 44.38 B 0.2546 2.13 4.33 M
MCHP Microchip Technology 30.6562 44.28 B 0.3383 1.12 7.8 M
KDP Keurig Dr Pepper Inc 12.2299 42.69 B 0.0763 0.63 968 K
JD Jd.com Inc ADR 27.4921 40.08 B 0.3456 1.27 5.13 M
KMB Kimberly-Clark Corp 97.4382 36.18 B 1.9612 2.05 3.75 M
VOD Vodafone Grp Plc ADR 13.9023 35.97 B 0.2127 1.55 4.93 M
NTRS Northern Trust Corp 68.168 34.89 B 0.6657 0.99 723.1 K
ON On Semiconductor 15.98 34.26 B 0.38 2.44 5.48 M
STLD Steel Dynamics Inc 31.1914 33.89 B 0.3568 1.16 2.52 M
MSTR Strategy 19.58 33.39 B 0.293 1.52 846.46 K
ERIC Ericsson ADR 4.7799 32.82 B 0.1925 4.2 5.49 M
NTAP Netapp Inc 32.1119 31.29 B 0.2774 0.87 3 M
CASY Casey's General Stor 110.5073 30.66 B 0.5893 0.54 564.95 K
TSEM Tower Semiconductor 23.06 28.31 B 0.44 1.95 1.03 M
TCOM Trip.com Group Ltd ADR 46.8324 27.55 B 1.4231 3.13 6.73 M
LPLA Lpl Financial Hld 37.3222 26.46 B 0.3105 0.84 2.32 M
CPRT Copart Inc 7.54 26.19 B 0.16 2.17 8.01 M
VRSN Verisign Inc 81.9574 25.05 B 0.6716 0.83 1.72 M
FWONK Liberty Media F1 Series K 32.4061 25 B 1.5173 4.91 699.39 K
WWD Woodward Inc 67.2581 23.48 B 0.7652 1.15 269.4 K
TEAM Atlassian 30.05 23.44 B 0.16 0.54 717.42 K
INCY Incyte Corp 122.36 23.3 B 1.87 1.55 1.26 M
FWONA Liberty Media F1 Series A 31.9801 23.12 B 1.3589 4.44 194.13 K
FSLR First Solar Inc 36.62 22.77 B 1.78 5.11 5.23 M
FFIV F5 Networks Inc 145.05 22.76 B 1.70 1.19 487.29 K
MKSI Mks Instruments Inc 63.4053 22.42 B 0.7437 1.19 330.1 K
CTSH Cognizant Tech Sol 51.7068 21.08 B 0.5822 1.14 4.28 M
MTSI Macom Technology S 50.01 21.02 B 1.22 2.5 649.46 K
ULTA Ulta Beauty Inc 277.26 20.59 B 2.11 0.77 505.5 K
ENTG Entegris Inc 21.2077 20.5 B 0.1915 0.91 940.79 K
VTRS Viatris Inc 34.2836 20.18 B 0.2026 0.59 7.44 M
EVRG Evergy Inc 38.0902 19.95 B 0.2142 0.57 371.8 K
SBAC SBA Communications 101.567 19.63 B 2.0551 2.07 900.6 K
LNT Alliant Energy Corp 28.9636 19.56 B 0.2638 0.92 1.18 M
EWBC East West Bancorp 44.3037 18.65 B 0.5127 1.17 532.86 K
NWS News Cp Cl B 12.2688 17.71 B 0.1348 1.11 850.3 K
PAAS Pan Amer Silver Corp 17.1061 17.69 B 0.2011 1.19 1.93 M
LSCC Lattice Semicond 6.97 17.06 B 0.08 1.16 469.16 K
SSNC SS&C Technologies 32.4089 17 B 0.2542 0.79 1.68 M
PR Permian Resources Corp 16.2612 16.99 B 0.2623 1.64 957.4 K
CG The Carlyle Group 11.181 16.79 B 0.1035 0.93 671.17 K
PAA Plains All American Pipeline LP 15.6086 16.76 B 0.0949 0.61 1.81 M
LAMR Lamar Advertis A 51.1267 16.48 B 0.6144 1.22 646.1 K
HST Host Marriott Financial Trust 13.0891 16.42 B 0.2101 1.63 11.59 M
TSCO Tractor Supply Company 12.7766 16.26 B 0.1297 1.03 12.65 M
RGLD Royal Gold Inc 63.8764 16.22 B 0.9535 1.52 534 K
VNOM Viper Energy LP 10.4731 15.82 B 0.345 3.41 400.85 K
AMKR Amkor Technology 9.6149 15.62 B 0.2697 2.89 2.04 M
NWSA News Cp Cl A 11.9447 15.61 B 0.224 1.91 2.84 M
REG Regency Centers Corp 48.84 15.4 B 0.5264 1.09 666.1 K
MEDP Medpace Holdings Inc 35.43 15.36 B 0.21 0.6 63.69 K
NTNX Nutanix Inc 31.81 15.1 B 0.34 1.08 728.03 K
PTC Ptc Inc 55.37 14.71 B 1.11 2.05 1.28 M
NVMI Nova Ltd 17.80 14.35 B 0.80 4.71 332.42 K
TTMI TTM Technologies 16.81 13.52 B 0.12 0.72 1.76 M
HTHT Huazhu Group Ltd ADR 12.3714 13.13 B 0.1377 1.13 491.53 K
GLPI Gaming & Leisure 17.9491 12.79 B 0.1674 0.94 547 K
ZBRA Zebra Technologies 86.68 12.62 B 0.69 0.8 360.49 K
TRMB Trimble Navigation 31.46 12.53 B 0.28 0.9 1.03 M
CSGP Costar Group Inc 21.137 12.4 B 0.168 0.8 1.99 M
AXSM Axsome Thera 4.35 12.2 B 0.175 4.19 172.4 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
JPM JP Morgan Chase & Company 71.5615 919.47 B 0.6133 0.86 14.07 M
WMT Wal-Mart Stores 20.3449 905.51 B 0.5923 3 67.24 M
V Visa Inc 82.5778 694.4 B 0.432 0.53 9.3 M
JNJ Johnson & Johnson 92.7861 601.73 B 0.6203 0.67 8.6 M
MA Mastercard Inc 104.6277 487.33 B 0.7028 0.68 3.12 M
BAC Bank of America Corporation 20.098 436.37 B 0.2109 1.06 78.57 M
UNH Unitedhealth Group Inc 139.1844 384.49 B 2.5571 1.87 5.42 M
CVX Chevron Corp 76.06 366.18 B 0.9463 1.26 6.62 M
KO Coca-Cola Company 31.0482 365.37 B 0.1723 0.56 17.07 M
PG Procter & Gamble Company 75.7784 352.78 B 0.4795 0.64 9.02 M
HD Home Depot 115.9385 347.02 B 1.6149 1.41 9.28 M
MS Morgan Stanley 35.7096 344.43 B 0.3144 0.89 7.63 M
GS Goldman Sachs Group 207.2505 323.17 B 1.136 0.55 2.79 M
PM Philip Morris International Inc 65.7838 295.88 B 0.5662 0.87 4.57 M
BABA Alibaba Group Holding ADR 99.1244 281.87 B 1.553 1.59 8.19 M
DELL Dell Technologies Inc 16.664 252.89 B 0.1306 0.79 1.02 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.8122 249.56 B 0.1051 2.23 1.4 M
SHEL Royal Dutch Shell Plc ADR 52.49 235.84 B 0.29 0.56 8.7 M
TM Toyota Motor Corp Ltd 92.6683 234.29 B 0.4865 0.53 269.48 K
BML-PJ Bank of America Corporation 14.8351 229.73 B 0.1254 0.85 17.66 K
C Citigroup Inc 45.327 224.64 B 0.2844 0.63 15.81 M
ANET Arista Networks Inc 7.6638 212.25 B 0.2225 2.99 26.63 M
BHP BHP Billiton Ltd ADR 19.8745 205.03 B 0.2292 1.17 2.89 M
SAP SAP Ag ADR 79.6604 190.56 B 0.59 0.75 604.4 K
NEE Nextera Energy 27.5418 186.35 B 0.3007 1.1 6.31 M
SCHW The Charles Schwab Corp 37.0188 178.78 B 0.2038 0.55 4.93 M
TTE Totalenergies Se ADR 27.0954 175.23 B 0.7099 2.69 4.7 M
ABT Abbott Laboratories 38.0334 172.14 B 0.2704 0.72 11.39 M
WELL Welltower Inc 48.4915 170.47 B 0.7389 1.55 2.03 M
BA Boeing Company 164.1694 168.96 B 2.6651 1.65 4.23 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.5683 164.23 B 0.0757 1.38 490.6 K
SHOP Shopify Inc 6.308 163.58 B 0.156 2.54 19.52 M
BX Blackstone Inc 20.447 157.64 B 0.2209 1.09 5.32 M
T American Telephone and Telegraph Inc. 19.3003 152.72 B 0.1156 0.6 17.5 M
RIO Rio Tinto Plc ADR 22.1316 147.45 B 0.3118 1.43 3.23 M
SCCO Southern Copper Corp 25.4548 146.56 B 0.4821 1.93 1.21 M
DHR Danaher Corp 71.769 145.1 B 0.5928 0.83 2.6 M
CRM Salesforce.com Inc 80.9909 141.42 B 0.6997 0.87 4.33 M
PLD Prologis Inc 39.128 140.61 B 0.4317 1.12 2.77 M
COP ConocoPhillips 36.4476 137.47 B 0.4695 1.3 9.58 M
HDB Hdfc Bank Ltd ADR 15.1016 135.06 B 0.4617 3.15 5 M
COF Capital One Financial Corp 79.4089 131.88 B 0.8895 1.13 3.83 M
SYK Stryker Corp 114.9342 126.97 B 0.7412 0.65 1.36 M
ENB Enbridge Inc 23.8151 123.29 B 0.1297 0.55 3.61 M
MO Altria Group 42.788 122.25 B 0.395 0.93 5.33 M
LOW Lowe's Companies 65.3749 121.27 B 0.4316 0.66 5.29 M
PH Parker-Hannifin Corp 135.6036 120.83 B 1.5074 1.12 921.2 K
PGR Progressive Corp 30.0339 119.82 B 0.2777 0.93 2.32 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 3.0888 112.58 B 0.0755 2.51 16.92 M
CM Canadian Imperial Bank of Commerce 25.9426 110.21 B 0.1449 0.56 687.8 K
HWM Howmet Aerospace Inc 22.3465 108.51 B 0.2803 1.27 5.06 M
SO Southern Company 33.3059 108.3 B 0.3311 1 8.67 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 6.1855 107.28 B 0.1795 2.99 6.51 M
MDT Medtronic Inc 62.9763 106.96 B 1.3133 2.13 7.31 M
IBN Icici Bank Ltd ADR 7.2908 106.04 B 0.0431 0.59 5.11 M
BP BP Plc ADR 20.4315 105.78 B 0.2476 1.23 8.19 M
GSK Glaxosmithkline Plc ADR 26.9719 105.74 B 0.1879 0.7 5.97 M
TT Trane Technologies Plc 54.6788 105 B 0.3488 0.64 1.93 M
PNC PNC Bank 93.6662 102.48 B 0.5067 0.54 1.75 M
USB U.S. Bancorp 38.9975 99.71 B 0.226 0.58 5.64 M
UPS United Parcel Service 76.4892 99.6 B 0.5823 0.77 3.82 M
DUK Duke Energy Corp 54.8401 98.31 B 0.5062 0.93 2.73 M
WM Waste Management 61.8246 97.28 B 0.3142 0.51 1.72 M
NEM Newmont Mining Corp 29.4245 96.97 B 0.3379 1.16 5.84 M
PWR Quanta Services 37.8755 94.69 B 1.211 3.3 2.82 M
ITUB Itau Unibanco Banco Holding S.A. ADR 3.7306 91.48 B 0.0928 2.55 20.01 M
WMB Williams Companies 17.7216 91.39 B 0.4112 2.38 7.57 M
CNQ Canadian Natural Resources 9.2957 89.39 B 0.0522 0.56 3.64 M
CMI Cummins Inc 121.607 89.39 B 1.2593 1.05 1.89 M
MPC Marathon Petroleum Corp 38.2038 89.29 B 0.273 0.72 3.96 M
VLO Valero Energy Corp 46.476 89.16 B 0.547 1.19 4.5 M
EQNR Equinor ASA ADR 10.6157 88.72 B 0.221 2.13 1.73 M
ACN Accenture Plc 104.1739 88.49 B 0.7423 0.72 2.12 M
SPG Simon Property Group 114.7601 86.82 B 2.5226 2.25 1.52 M
ASX Ase Industrial Holding Co. Ltd ADR 3.9659 86.68 B 0.0387 0.99 1.6 M
JCI Johnson Controls Intl 34.3929 86.18 B 0.5809 1.72 6.77 M
HCA Hca Holdings Inc 79.5817 85.57 B 1.0303 1.31 2.17 M
CP Canadian Pacific Railway 28.0556 82.48 B 0.4754 1.72 3.34 M
NGG National Grid Transco Plc ADR 36.2156 82.11 B 0.4361 1.22 472.56 K
ELV Elevance Health Inc 144.9572 80.97 B 3.5043 2.48 2.21 M
AMT American Tower Corp 87.8822 78.7 B 2.4266 2.84 3.01 M
NSC Norfolk Southern Corp 102.5555 75.93 B 0.6226 0.61 1.49 M
FDX Fedex Corp 168.1227 75.92 B 1.4286 0.86 1.27 M
CL Colgate-Palmolive Company 58.7806 75.27 B 0.9639 1.67 10.55 M
CI Cigna Corp 133.5904 75.08 B 3.0996 2.38 1.77 M
KMI Kinder Morgan 13.6097 72.4 B 0.1361 1.01 10.15 M
SU Suncor Energy Inc 22.5275 71.65 B 0.1944 0.87 3.71 M
NWG Natwest Group Plc ADR 3.7876 70.96 B 0.1385 3.8 2.54 M
CRH CRH Plc ADR 27.9423 70.56 B 0.778 2.86 923.6 K
E Eni S.P.A. ADR 17.4722 70.28 B 0.4252 2.49 291.8 K
GM General Motors Company 31.8259 70.08 B 0.4966 1.59 14.55 M
RSG Republic Services 52.8598 69.07 B 0.4059 0.77 1.82 M
DB Deutsche Bank Ag 15.0821 68.99 B 0.1309 0.88 3.58 M
TDG Transdigm Group Inc 173.071 68.86 B 3.3037 1.95 894.7 K
MSI Motorola Solutions 69.9805 68.75 B 0.7334 1.06 1.07 M
URI United Rentals 124.869 67.15 B 2.8087 2.3 1.31 M
GWW W.W. Grainger 225.9369 66.19 B 2.8006 1.26 447.7 K
NKE Nike Inc 53.545 66 B 0.5694 1.07 10.96 M
TGT Target Corporation 50.765 63.68 B 0.3221 0.64 4.84 M
D Dominion Resources 49.9125 63.05 B 0.6609 1.34 3.54 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
FRX Fennec Pharmaceuticals Inc 3.88 0.70 22.01 11.4 K
SDE Spartan Delta Corp 4.8593 0.6942 16.67 17
RBA Rb Global Inc 38.1244 4.3028 12.72 462.56 K
YCM Commerce Split Corp Capital Shares 3.0861 0.3343 12.15 2.16 K
CRON Cronos Group Inc 3.18 0.33 11.58 2.04 M
GBT Bmtc Group Inc 11.1825 0.8817 8.56 23.36 K
QSR Restaurant Brands International Inc 56.3878 3.712 7.05 736.7 K
QSP-UN Restaurant Brands International Limited Partnership 56.3174 3.3567 6.34 2.8 K
CFW Calfrac Well Services Ltd 223.50 12.50 5.92 10.87 K
RUS Russel Metals 17.5649 0.9513 5.73 481.8 K
TCW Trican Well 4.6357 0.2279 5.17 804.47 K
MX Methanex Corp 57.3339 2.3574 4.29 280.99 K
DXT Dexterra Group Inc 6.2371 0.2558 4.28 39.88 K
TECK-B Teck Resources Limited 25.7798 1.0348 4.18 3.49 M
ACB Aurora Cannabis Inc 330.00 13.20 4.17 42.57 K
LGO Largo Resources Ltd 5.00 0.20 4.17 1.54 K
FM First Quantum Minerals Ltd 15.333 0.5708 3.87 3.93 M
IPO Inplay Oil Corp 9.7377 0.3574 3.81 9.77 K
CVE Cenovus Energy Inc 15.326 0.5615 3.8 1.91 M
BTE Baytex Energy Corp 4.9778 0.1781 3.71 4.66 M
ACX Act Energy Technologies Ltd 7.98 0.28 3.64 165.09 K
IVN Ivanhoe Mines Ltd 5.03 0.17 3.5 6.55 M
FTG Firan Technology Group Corp 4.06 0.13 3.31 79.76 K
WFG West Fraser Timber CO Ltd 48.3006 1.5367 3.29 408 K
IFC-PA Intact Financ 1 Cl A Non Cum Prf 11.4057 0.3576 3.24 13.67 K
BDI Black Diamond Group Ltd 4.6876 0.1437 3.16 144.63 K
LUN Lundin Mining Corp 6.7536 0.2042 3.12 1.9 M
GAU Galiano Gold Inc 4.06 0.12 3.05 1.09 M
JAG Jaguar Mining Inc 6.1667 0.1814 3.03 26.6 K
MDP Medexus Pharmaceuticals Inc 5.10 0.15 3.03 3.69 K
SYZ Sylogist Ltd 7.1984 0.2094 3 5.5 K
HBM Hudbay Minerals Inc 10.7572 0.3121 2.99 2.02 M
TRZ Transat At Inc 5.58 0.16 2.95 75.77 K
EQB EQB Inc 31.3103 0.8916 2.93 174 K
CEU Ces Energy Solutions Corp 7.1935 0.2031 2.91 530.9 K
ENGH Enghouse Systems Ltd 21.3735 0.6002 2.89 75.32 K
BTO B2Gold Corp 3.3968 0.0939 2.84 5.96 M
CPX Capital Power Corp 15.1301 0.4105 2.79 299.25 K
SHOP Shopify Inc 8.289 0.223 2.76 2.54 M
EFX Enerflex Ltd 16.0342 0.4311 2.76 388.3 K
BHC Bausch Health Companies Inc 21.60 0.58 2.76 968.08 K
GDL Goodfellow Inc 4.5422 0.1213 2.74 5.2 K
SES Secure Energy Services Inc 8.3275 0.2221 2.74 223.43 K
VET Vermilion Energy Inc 35.4867 0.9365 2.71 400.5 K
FFN North American Financial 15 Split Corp 3.1963 0.0835 2.68 36.52 K
WRG Western Energy Services Corp 369.60 9.60 2.67 336
CSU Constellation Software Inc 540.8338 13.853 2.63 43.36 K
TECK-A Teck Resources Limited 27.0383 0.6693 2.54 13.52 K
CFP Canfor Corp 17.90 0.43 2.46 481.3 K
CJ Cardinal Energy Ltd 4.7743 0.1133 2.43 324 K
WPK Winpak Ltd 44.0733 1.0399 2.42 84.15 K
CP Canadian Pacific Kansas City Ltd 36.8861 0.8409 2.33 4.3 M
DPM Dundee Precious Metals Inc 3.1734 0.0702 2.26 298 K
LAS-A Lassonde Industries Inc 177.5828 3.8496 2.22 1.64 K
IFC-PC Intact Non Cum Rt Res Cl A 3 Prf 14.8727 0.3188 2.19 21.08 K
CJT Cargojet Inc 43.3599 0.9214 2.17 34.8 K
IFP Interfor Corp 17.3257 0.3662 2.16 132.4 K
WCP Whitecap Resources Inc 6.6524 0.1398 2.15 1.12 M
TA-PE TransAlta Corp Pref E 6.7554 0.1366 2.06 412
MRG-UN Morguard North American Residential Real Estate Investment Trust 9.8818 0.1951 2.01 67.91 K
FRU Freehold Royalties Ltd 7.4119 0.1456 2 243.52 K
OLY Olympia Financial Group Inc 16.4839 0.323 2 900
KMP-UN Killam Apartment Real Estate Investment Trust 9.0145 0.1735 1.96 422.44 K
TRP-PE TC Energy Corp Pref Series 9 13.0076 0.2503 1.96 23.51 K
POU Paramount Resources Ltd 7.8828 0.1507 1.95 714.45 K
USA Americas Silver Corp 11.875 0.225 1.93 37.6 K
FTS-PG Fortis Inc Pref G 11.9141 0.2244 1.92 8.99 K
AC Air Canada 13.43 0.25 1.9 2.6 M
TA-PF Transalta C Cum Redeem Rate Prf 9.2852 0.1728 1.9 32.76 K
BN-PX Brookfield Corporation 9.6853 0.1772 1.86 13.3 K
MID-UN MINT Income Fund 3.6502 0.0659 1.84 4.18 K
LIF Labrador Iron Ore Royalty Corp 7.7572 0.14 1.84 193.83 K
BN-PT Brookfield Corporation 11.8167 0.2124 1.83 18.61 K
CCL-A CCL Industries Inc 48.6045 0.8628 1.81 1.5 K
FTU-PB US Financial 15 Split Corp Pref B 3.6593 0.0638 1.77 2 K
MFC-PK Manulife Financial Corp Pref K 12.7929 0.2215 1.76 13.48 K
FTS-PK Fortis Inc Pref K 12.017 0.2078 1.76 11.05 K
TRP-PC TC Energy Corp Pref Series 5 10.8463 0.1861 1.75 7.32 K
OBE Obsidian Energy Ltd 16.38 0.28 1.74 496.39 K
NFI Nfi Group Inc. 36.4785 0.6193 1.73 80.51 K
LNR Linamar Corp 55.5558 0.9421 1.73 168.96 K
RCH Richelieu Hardware Ltd 24.9907 0.4225 1.72 44.51 K
ADEN Adentra Inc 14.6932 0.2464 1.71 23.9 K
TRP-PA TC Energy Corp Pref Series 1 11.2077 0.1869 1.7 7.41 K
BN-PFE Brookfield Corporation 13.8494 0.2301 1.69 8.1 K
TRP-PD TC Energy Corp Pref Series 7 12.6794 0.2104 1.69 28.93 K
TRP-PB TC Energy Corp Pref Series 3 10.1082 0.1668 1.68 14.07 K
EMA-PA Emera Inc Pref A 11.3413 0.1871 1.68 6.97 K
GTE Gran Tierra Energy Inc 36.60 0.60 1.67 209.66 K
BN-PR Brookfield Corporation 12.6995 0.2076 1.66 5.88 K
PAAS Pan American Silver Corp 22.389 0.3658 1.66 219.31 K
MTL Mullen Group Ltd 11.07 0.1804 1.66 144.7 K
STC Sangoma Technologies Corp 4.34 0.07 1.64 1.43 K
MFC-PN Manulife Financial Corp Pref N 14.3644 0.2267 1.6 4.3 K
CPX-PC Capital Powr Cum Rat Rest 3 Pref 11.1288 0.1755 1.6 2.91 K
BCE-PM BCE Inc Pref M 11.9955 0.1863 1.58 11.53 K
BCE-PQ BCE Inc Pref Q 13.5018 0.2077 1.56 15.81 K
PSI Pason Systems Inc 13.2207 0.1998 1.53 102.96 K
MFR-UN Manulife FLoating Rate Senior (MFR-UN.TO 6.7438 0.1009 1.52 38.35 K
INC-UN Income Financial Trust 6.9746 0.1043 1.52 4.47 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
TOYOF Toyota Motor Corporation 5.1635 230.69 B 0.0685 1.34 573
BYDDY BYD Company Limited 11.83 104.21 B 0.61 5.44 32.09 K
ATLPF Atlas Copco AB 6.1931 97.68 B 0.2231 3.74 520
MBGAF Mercedes-Benz Group AG 54.5239 49.92 B 0.5554 1.03 47.1 K
GAMI GAMCO Investors Inc 25.3553 521.17 M 0.1968 0.78 42 K
VRSSF Versus Systems Inc 6.6352 3.79 M 0.1232 1.89 5.42 K
AJYG AJ1G Inc 6240.00 2.5 M 720.00 13.04 5
SEII Sharing Economy International Inc 157.00 610.87 K 1.00 0.64 111
ZRFY Zerify Inc 4.245 497.56 K 0.245 6.12 32.78 K
ABWN Airborne Wireless Network 112793.1641 486.27 K 10799.3438 10.59 40
TGHI Touchpoint Group Holdings Inc 46.155 344.25 K 1.995 4.52 2 K
VGLS VG Life Sciences Inc 220.00 232.26 K 78.00 54.93 30
ENDV Endonovo Therapeutics Inc 16.00 180.75 K 2.50 18.52 1
ERFB ERF Wireless Inc 67.00 84.13 K 1.00 1.52 10.23 M
WTRV White River Energy Corp. 71.25 61.98 K 16.2925 29.65 3.88 K
MLRT Metalert Inc. 37.5384 10.43 K 1.95 5.48 417
CLAZF Claritas Pharmaceuticals Inc 10.76 3.66 K 1.484 16 25.15 K
AFIIQ Armstrong Flooring Inc 22.50 2.18 K 0.61 2.79 75.1 K
ABILF Ability Inc 29.00 797 0.511 1.79 5.08 K
MDLM Medley Management Inc 73.2583 612 0.37 0.51 2.9 K
CALIQ China Auto Logistics Inc. 3.87 484 0.20 5.45 2.19 K
PEHD Perigee Holdings Inc. 3.68 130 0.04 1.1 20
FIORF Fiore Cannabis Ltd 4.6924 0.4516 10.65 317.45 K
TREVQ Trevali Mining Corporation 11.00 0.50 4.76 7.59 K
CLABF Core One Labs Inc 45.4847 1.0464 2.35 1.37 K
SIRC Solar Integrated Roofing Corporation 99.75 0.75 0.76 102

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
OKAI EvokAI Creative Labs Inc. 3.8095 1.2698 50 1.24 K
PAT Patriot One Technologies Inc 8.3333 2.6666 47.06 150
IMR iMetal Resources Inc 17.50 5.00 40 326
EDDY Edison Cobalt Corp 4.48 1.28 40 72.91 K
BBB Brixton Metals Corporation 6.00 1.50 33.33 241.21 K
KCC Kincora Copper Limited 17.70 3.75 26.88 236.81 K
PERU Chakana Copper Corp 9.6552 1.3793 16.67 58
OGW Ongwe Minerals Inc. 4.16 0.48 13.04 1.28 K
FUSE Fuse Cobalt Inc 10.00 1.00 11.11 19.25 K
FCI First Canadian Graphite Inc. 22.00 2.00 10 80
SKYG Sky Gold Corp 3.90 0.30 8.33 20.33 K
IEI Imperial Equities Inc 4.3536 0.3225 8 200
PGP Power Group Projects Corp 15.00 1.00 7.14 12.99 K
CTA Centaurus Energy Inc 90.00 5.00 5.88 3.57 K
VCG Visionary Copper and Gold Mines Inc. 3.70 0.15 4.23 16.42 K
GST Gold Strategy Inc. 7.25 0.25 3.57 40
KNOX Vault Strategic Mining Corp. 15.00 0.50 3.45 857
NXS Nexus Gold Corp 825.00 25.00 3.13 389
NEXG NeXGold Mining Corp 9.24 0.24 2.67 8.51 K
BCF Builders Capital Mortgage Corp 4.3258 0.1093 2.59 200
CKG Chesapeake Gold Corp 4.15 0.10 2.47 46.59 K
RX BioSyent Inc 7.0072 0.1218 1.77 18.8 K
TM Trigon Metals Inc 8.875 0.125 1.43 1.12 K
© 2026 - CastFwd Corp.