Gainer Valuations for 31 May 2017 from 00:00:00 until 23:59:59

Gainer Valuations for 31 May 2017 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SEB Seaboard Corporation 3966.3694 3.38 B 27.6799 0.7 1.5 K 5.95 M
NG Novagold Resources Inc 3.93 2.81 B 0.06 1.55 2.59 M 10.19 M
USAS Americas Silver Corp 7.175 1.04 B 0.075 1.06 3 K 21.53 K
GORO Gold Resource Corp 3.03 532.43 M 0.0257 0.86 796.69 K 2.41 M
CIX Compx International Inc 8.4759 476.9 M 0.2181 2.64 511 4.33 K
CMCL Caledonia Mining Cp 4.3823 411.84 M 0.0712 1.65 3.56 K 15.6 K
VKI Invesco Advantage Muni Income Trust II 7.0235 380.82 M 0.0606 0.87 92.8 K 651.78 K
ACU Acme United Corp 24.0327 262.16 M 0.5734 2.44 7.8 K 187.46 K
GENC Gencor Industries IN 16.20 249.18 M 0.30 1.89 68.84 K 1.12 M
PLX Protalix Biotherapeutics 8.997 204.65 M 0.098 1.1 72.71 K 654.16 K
PED Pedevco Corp 13.80 197.79 M 1.96 16.55 24.71 K 341 K
INTT Intest Corp 8.30 171.48 M 0.25 3.11 185.19 K 1.54 M
NEN New England Realty Associates 54.3481 156.05 M 0.7151 1.33 200 10.87 K
ECF Ellsworth Convertible Growth and Income 4.6791 155.29 M 0.0419 0.9 28.6 K 133.82 K
ESP Espey Mfg. & Electronics 16.9415 140.16 M 0.1696 1.01 700 11.86 K
SIF Sifco Industries 7.58 125.71 M 0.06 0.8 3.6 K 27.29 K
BDL Flanigan's Enterprises 23.4812 122.02 M 0.9014 3.99 3 K 70.47 K
GLU Gabelli Global Utility 10.6273 110.97 M 0.0644 0.61 46.4 K 493.11 K
MHH Mastech Holdings Inc 3.31 75.9 M 0.05 1.53 18.29 K 60.53 K
WYY Widepoint Corp 4.50 62.89 M 0.201 4.68 8.41 K 37.85 K
WWR Westwater Resources 78.00 50.18 M 3.00 4 4.28 K 334.07 K
IBIO Ibio Inc 1850.00 47.5 M 50.00 2.78 9 16.65 K
ATNM Actinium Pharmaceuticals Inc 42.90 44.96 M 0.90 2.14 8.36 K 358.6 K
XTNT Xtant Medical Holdings Inc 8.28 40.6 M 1.995 31.74 520.27 K 4.31 M
AGIG AGIG 56.25 37.98 M 2.50 4.65 1.13 K 63.39 K
TOON Kartoon Studios Inc 41.40 31.1 M 2.20 5.61 2.54 K 105.16 K
CPHI China Pharma Holdings 24.00 24.52 M 5.50 29.73 17.36 K 416.74 K
CANF Can-Fite Biopharma Ltd ADR 5309.9971 4.91 M 29.9971 0.57 2 10.62 K
DSS Document Security Systems 508.9367 4.62 M 7.5303 1.5 49 24.94 K
OPTT Ocean Power Tech Inc 28.00 3.86 M 1.00 3.7 236.49 K 6.62 M
AUMN Golden Minerals Company 15.00 3.4 M 1.05 7.53 29.29 K 439.38 K
ITP IT Tech Packaging Inc 10.30 1.96 M 0.10 0.98 673 6.93 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 25.851 0.3516 1.38 1.76 K 45.47 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
BTC-USD Bitcoin 2286.4099 1.48 T 110.9399 5.1 1.54 B 3.53 T

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
FC Feeder Cattle 152.575 2.65 1.77 7.32 K 1.12 M
HE Lean Hogs 81.92 1.42 1.76 8.9 K 728.92 K
CC Cocoa 2048.00 11.00 0.54 13.39 K 27.42 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSLA Tesla Inc 22.734 1.42 T 0.394 1.76 149.45 M 3.4 B
WMT Walmart Inc. 22.642 998.9 B 0.1296 0.58 24.61 M 557.11 M
AMD Advanced Micro Devices 11.19 736.46 B 0.07 0.63 42.93 M 480.38 M
COST Costco Wholesale 160.448 466.86 B 1.3428 0.84 2.46 M 394.09 M
AZN Astrazeneca Plc ADR 54.0869 289.14 B 0.5976 1.12 1.85 M 100.16 M
AMAT Applied Materials 41.6765 264.04 B 0.2907 0.7 13.08 M 545.22 M
PANW Palo Alto Networks Inc 19.765 256.86 B 0.265 1.36 29.72 M 587.44 M
TXN Texas Instruments 64.3474 253.58 B 0.4056 0.63 6.5 M 418.51 M
AMGN Amgen Inc 119.2001 249.05 B 1.0673 0.9 3.89 M 463.84 M
LIN Linde Plc 114.3137 236.54 B 0.6049 0.53 1.02 M 116.61 M
GILD Gilead Sciences Inc 46.7692 207 B 0.2883 0.62 9.19 M 429.82 M
SHOP Shopify Inc 9.186 191.58 B 0.129 1.42 24.89 M 228.61 M
VZ Verizon Communications Inc 28.6341 189.37 B 0.2702 0.95 22.81 M 653.18 M
ADI Analog Devices 72.4956 176.17 B 0.8115 1.13 14.86 M 1.08 B
TMUS T-Mobile US 64.8232 171.61 B 0.3269 0.51 5.19 M 336.15 M
VRTX Vertex Pharmaceutic 123.60 138.71 B 3.21 2.67 2.81 M 347.76 M
SBUX Starbucks Corporation 52.5613 120.18 B 0.2892 0.55 7.31 M 384.47 M
ADP Automatic Data Processing, Inc. 84.3402 119.75 B 0.6921 0.83 3.17 M 267.62 M
BKNG Booking Holdings Inc 73.7067 119.49 B 0.7712 1.06 14.02 M 1.03 B
SNY Sanofi-Aventis S.A. ADR 35.8078 112.71 B 0.3827 1.08 938 K 33.59 M
MAR Marriot International 99.9288 107.24 B 0.8447 0.85 3.01 M 301.15 M
STX Seagate Technology 30.1352 105.83 B 0.2282 0.76 4.52 M 136.28 M
REGN Regeneron Pharmaceuticals 455.9795 93.55 B 10.3203 2.32 1.31 M 599.07 M
CTAS Cintas Corp 28.8082 88.29 B 0.2586 0.91 2.69 M 77.36 M
CDNS Cadence Design Systems, Inc. 35.14 87.78 B 0.21 0.6 4.86 M 170.66 M
CMCSA Comcast Corporation 30.9067 86.61 B 0.4375 1.44 28.11 M 868.64 M
ROST Ross Stores Inc 58.4779 74.13 B 0.4483 0.77 3.04 M 177.73 M
AEP American Electric Power Company 52.7508 68.9 B 0.4189 0.8 2.86 M 150.71 M
KMB Kimberly-Clark Corp 94.5726 66.54 B 0.554 0.59 5.19 M 490.57 M
NXPI Nxp Semiconductors 97.1587 62.58 B 1.556 1.63 12.51 M 1.22 B
PCAR Paccar Inc 30.0005 53.69 B 0.1525 0.51 2.6 M 77.86 M
XEL XCEL Energy Inc 36.4012 51.14 B 0.2507 0.69 3.89 M 141.72 M
PYPL PayPal Holdings 51.9323 49.21 B 1.1438 2.25 11.11 M 576.82 M
EXC Exelon Corp 19.1083 47.21 B 0.1315 0.69 8.89 M 169.83 M
WDAY Workday Inc 99.98 46.49 B 0.67 0.67 2.86 M 285.83 M
TTWO Take-Two Interactive Software 76.74 40.18 B 0.67 0.88 1.78 M 136.36 M
UAL United Airlines Holdings Inc 79.67 36.63 B 0.42 0.53 2.52 M 201.02 M
VOD Vodafone Grp Plc ADR 16.4973 36.1 B 0.218 1.34 8.45 M 139.38 M
ACGL Arch Capital Grp Ltd 30.825 34.92 B 0.7196 2.39 3.05 M 93.91 M
FISV Fiserv Inc 62.5635 33.46 B 0.4494 0.72 3.06 M 191.71 M
ERIC Ericsson ADR 5.6699 33.25 B 0.0391 0.69 14.35 M 81.36 M
GMAB Genmab A/S ADR 21.299 32.98 B 0.793 3.87 31 K 660.27 K
ILMN Illumina Inc 172.5292 32.23 B 3.6771 2.18 1.48 M 255.91 M
MCHP Microchip Technology 35.3942 31.68 B 0.3357 0.96 5.15 M 182.39 M
WTW Weight Watchers International, Inc 129.5363 30.33 B 1.4046 1.1 1.24 M 160.37 M
CPRT Copart Inc 7.80 29.6 B 0.08 1.04 4.69 M 36.58 M
CTSH Cognizant Tech Sol 59.1567 28.93 B 0.3714 0.63 3.85 M 227.66 M
CINF Cincinnati Financial 55.1421 28.47 B 0.4327 0.79 798.5 K 44.03 M
ULTA Ulta Beauty Inc 304.84 27.57 B 1.84 0.61 595.1 K 181.41 M
FWONK Liberty Media F1 Series K 32.1839 27.07 B 1.4014 4.55 4.42 M 142.29 M
FWONA Liberty Media F1 Series A 30.7465 25.72 B 1.0699 3.61 468.79 K 14.41 M
CASY Casey's General Stor 109.109 25.42 B 1.5093 1.4 531.62 K 58 M
FCNCA First Citizens Bancs 321.3541 25.26 B 2.0557 0.64 23.6 K 7.58 M
INSM Insmed Inc 15.42 25.1 B 0.14 0.92 1.01 M 15.56 M
UTHR United Therapeutic 120.89 23.94 B 1.98 1.67 789.24 K 95.41 M
EXPD Expeditors Intl 48.1886 23.84 B 0.2527 0.53 1.31 M 63.35 M
PFG Principal Financial Group Inc 44.7659 23.55 B 0.2775 0.62 1.54 M 68.8 M
TROW T Rowe Price Group 50.2722 23.13 B 0.471 0.95 2.37 M 118.97 M
ALNY Alnylam Pharmaceuticals 65.46 20.89 B 1.37 2.14 1.19 M 77.92 M
CDW CDW Corporation 54.1221 19.6 B 0.7285 1.36 1.7 M 91.85 M
ENTG Entegris Inc 23.6493 19.56 B 0.4788 2.07 1.14 M 26.98 M
TSCO Tractor Supply Company 9.7408 18.94 B 0.0583 0.6 11.02 M 107.35 M
WWD Woodward Inc 64.4789 18.74 B 0.3218 0.5 279.22 K 18 M
MEDP Medpace Holdings Inc 27.82 18.27 B 0.34 1.24 160.54 K 4.47 M
PR Permian Resources Corp 13.6297 18.24 B 0.0962 0.71 2.83 M 38.52 M
SSNC SS&C Technologies 34.2243 18.24 B 0.2276 0.67 9.19 M 314.64 M
GEN Gen Digital Inc 14.7716 17.67 B 0.1219 0.83 17.11 M 252.72 M
HST Host Marriott Financial Trust 12.7391 17.1 B 0.0991 0.78 10.64 M 135.6 M
EXEL Exelixis Inc 18.71 16.98 B 0.39 2.13 4.24 M 79.34 M
HAS Hasbro Inc 77.6736 16.63 B 0.7527 0.98 664.9 K 51.65 M
NTNX Nutanix Inc 18.65 15.92 B 0.51 2.81 5.68 M 105.94 M
LAMR Lamar Advertis A 45.7818 15.84 B 0.2681 0.59 610.6 K 27.95 M
CHTR Charter Communications 345.55 15.34 B 6.63 1.96 2.01 M 695.25 M
ICLR Icon Plc 94.10 15.34 B 1.39 1.5 318.74 K 29.99 M
CHKP Check Point Software 112.05 14.72 B 0.63 0.57 2.07 M 231.8 M
ERIE Erie Indemnity Company 97.1903 14.28 B 1.1058 1.15 44.5 K 4.32 M
NWSA News Cp Cl A 12.0872 14.19 B 0.0814 0.68 2.53 M 30.55 M
MKSI Mks Instruments Inc 76.3644 13 B 0.5138 0.68 719.7 K 54.96 M
LULU Lululemon Athletica 48.27 12.83 B 0.36 0.75 4.01 M 193.6 M
SEIC Sei Investments Company 44.7669 12.49 B 0.3038 0.68 740.37 K 33.14 M
TRMB Trimble Navigation 36.04 12.4 B 0.18 0.5 1.17 M 42.02 M
CSGP Costar Group Inc 26.157 12.29 B 0.216 0.83 1.64 M 42.96 M
JKHY Jack Henry & Assoc 95.6918 12.15 B 0.9911 1.05 6.85 M 655.23 M
TXRH Texas Roadhouse Inc 44.1448 12.07 B 0.379 0.87 499.17 K 22.04 M
ALGN Align Technology 145.20 11.7 B 1.87 1.3 1.15 M 166.98 M
VIRT Virtu Financial Cm A 11.4771 11.67 B 0.1057 0.93 867.53 K 9.96 M
FDS FactSet Research Systems Inc 151.3232 11.56 B 1.6987 1.14 257.7 K 39 M
TECH Bio-Techne Cp 26.6317 11.43 B 0.1449 0.55 844.71 K 22.5 M
AGNC Agnc Investment Corp 6.9492 11.18 B 0.0835 1.22 5.07 M 35.2 M
UHAL A M E R C O 36.0916 11.01 B 1.1427 3.27 1.08 M 39.12 M
DPZ Domino's Pizza Inc Common Stock 191.1149 11 B 2.9156 1.55 739.1 K 141.25 M
ENSG The Ensign Group IN 16.6696 10.56 B 0.0998 0.6 220.43 K 3.67 M
TTEK Tetra Tech Inc 8.6518 10.32 B 0.0471 0.55 3.66 M 31.69 M
SMTC Semtech Corp 38.20 9.63 B 1.05 2.83 1.18 M 45.25 M
HSIC Henry Schein Inc 72.1082 9.51 B 0.4233 0.59 674.07 K 48.61 M
ZION Zions Bancorp 30.6402 9.45 B 0.1529 0.5 13.83 M 423.9 M
MDGL Madrigal Pharmaceuticals Inc 15.22 9.28 B 0.11 0.73 6.24 K 94.93 K
CTRE Caretrust REIT Inc 11.5514 9.03 B 0.095 0.83 1.58 M 18.24 M
AAL American Airlines Group 46.9852 8.73 B 0.4368 0.94 4.49 M 210.78 M
HQY Healthequity 45.80 8.57 B 0.57 1.26 378.73 K 17.35 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 69.6276 1.21 T 1.0676 1.56 5.16 M 359.55 M
WMT Walmart Stores 22.6962 998.9 B 0.1299 0.58 24.61 M 558.44 M
V Visa Inc 89.6024 789.94 B 0.4799 0.54 9.87 M 884.02 M
JNJ Johnson & Johnson 100.7688 664.95 B 0.8957 0.9 8.81 M 888.13 M
MA Mastercard Inc 116.9384 568.62 B 1.1705 1.01 4.71 M 550.61 M
PG Procter & Gamble Company 73.3763 383.36 B 0.5748 0.79 10.15 M 744.52 M
NVS Novartis Ag ADR 52.6771 307 B 0.7988 1.54 1.9 M 100.06 M
SAP SAP Ag ADR 93.1833 269.45 B 0.8144 0.88 569.1 K 53.03 M
BML-PH Bank of America Corporation 14.2433 261.13 B 0.1044 0.74 7.62 K 108.53 K
BML-PL Bank of America Corporation 14.5692 241.13 B 0.1313 0.91 41.71 K 607.64 K
IBM International Business Machines 100.2554 231.55 B 0.5912 0.59 3.71 M 371.59 M
DELL Dell Technologies Inc 17.7621 208.88 B 0.1638 0.93 9.4 M 166.98 M
MCD McDonald's Corporation 122.1405 195.68 B 0.7771 0.64 6.42 M 783.62 M
SHOP Shopify Inc 9.186 194.77 B 0.129 1.42 24.89 M 228.61 M
ABT Abbott Laboratories 38.8186 190.39 B 0.5611 1.47 10.45 M 405.65 M
NEE Nextera Energy 30.8208 182.36 B 0.1722 0.56 13.27 M 408.92 M
BLK Blackrock Inc 327.4594 182.05 B 1.9364 0.59 917.16 K 300.33 M
NVO Novo Nordisk A/S ADR 37.7471 177.74 B 0.4009 1.07 2.03 M 76.61 M
SAN Banco Santander ADR 4.5512 169.27 B 0.0348 0.77 4.96 M 22.57 M
PFE Pfizer Inc 20.6136 167.52 B 0.3283 1.62 30.59 M 630.48 M
ACN Accenture Plc 107.2977 153.89 B 0.6034 0.57 2.66 M 284.94 M
UL Unilever Plc ADR 47.2675 142.12 B 0.2719 0.58 1.67 M 78.83 M
CB Chubb Ltd 121.7452 139.47 B 1.1053 0.92 1.33 M 162.21 M
SPGI S&P Global Inc 132.1308 135.62 B 1.8504 1.42 1.44 M 189.94 M
BTI British American Tobacco Industries ADR 38.2676 130.83 B 0.2972 0.78 2.61 M 99.72 M
HDB Hdfc Bank Ltd ADR 18.2583 129.32 B 0.1975 1.09 2.76 M 50.41 M
NEM Newmont Mining Corp 26.8796 125.65 B 0.1417 0.53 7.33 M 197.1 M
SYK Stryker Corp 129.6302 124.06 B 0.8886 0.69 1.76 M 228.78 M
MCK Mckesson Corp 152.0546 122.48 B 0.9137 0.6 2 M 303.67 M
IBN Icici Bank Ltd ADR 8.5389 121.68 B 0.1463 1.74 11.27 M 96.22 M
GSK Glaxosmithkline Plc ADR 29.4006 100.88 B 0.545 1.89 5.76 M 169.36 M
AEM Agnico-Eagle Mines Ltd 40.7814 96.85 B 0.2949 0.73 1.69 M 68.76 M
GD General Dynamics Corp 167.4272 95.68 B 1.0215 0.61 1.49 M 249.27 M
MMM 3M Company 127.2384 95.67 B 1.2632 1 3.7 M 471.26 M
WM Waste Management 62.265 93.95 B 0.6576 1.07 2.36 M 147.21 M
ING ING Groep N.V. ADR 10.3431 90.4 B 0.1164 1.14 9.3 M 96.2 M
MCO Moody's Corp 109.4968 87.19 B 1.5622 1.45 1.04 M 113.88 M
MSI Motorola Solutions 73.3867 85.07 B 0.6499 0.89 2.09 M 153.56 M
ECL Ecolab Inc 120.6141 84.33 B 1.1622 0.97 945.98 K 114.1 M
HLT Hilton Inc 64.3044 83.78 B 0.8997 1.42 3.4 M 218.76 M
HWM Howmet Aerospace Inc 20.311 81.84 B 0.1849 0.92 10.56 M 214.45 M
TRV The Travelers Companies Inc 102.7853 80.98 B 0.9221 0.91 2.12 M 218.36 M
EOG Eog Resources 67.5833 77.17 B 0.5164 0.77 3.94 M 266.2 M
RSG Republic Services 55.2068 75.2 B 0.6335 1.16 2.07 M 114.29 M
NOC Northrop Grumman Corp 224.3495 74.59 B 2.6051 1.17 1.54 M 344.67 M
BCS Barclays Plc ADR 8.047 74.23 B 0.0822 1.03 5.31 M 42.75 M
SLB Schlumberger N.V. 54.1055 73.68 B 0.6609 1.24 8.94 M 483.93 M
GM General Motors Company 28.8522 73.15 B 0.3401 1.19 16.52 M 476.52 M
RACE Ferrari N.V. 80.4771 72.92 B 1.1415 1.44 422.8 K 34.03 M
GS-PA The Goldman Sachs Group Inc 14.9595 70.76 B 0.0759 0.51 28.41 K 425.01 K
RELX Relx Plc ADR 17.6757 69.71 B 0.1957 1.12 127.8 K 2.26 M
GS-PD The Goldman Sachs Group Inc 14.3114 67.57 B 0.0975 0.69 92.56 K 1.32 M
TDG Transdigm Group Inc 182.2344 66.95 B 1.1488 0.63 660.4 K 120.35 M
KMI Kinder Morgan 11.6804 66.74 B 0.2117 1.85 25.33 M 295.89 M
CAH Cardinal Health 57.3467 62.92 B 0.5713 1.01 2.81 M 161.21 M
D Dominion Resources 54.9668 60.34 B 0.3437 0.63 2.42 M 132.84 M
BDX Becton Dickinson and Company 126.6333 57.71 B 0.7763 0.62 3.07 M 388.28 M
DEO Diageo Plc ADR 97.3818 55.48 B 0.6869 0.71 325 K 31.65 M
ETR Entergy Corp 28.4702 52.82 B 0.2953 1.05 4.37 M 124.34 M
HUM Humana Inc 214.9827 52.08 B 1.7494 0.82 1.22 M 261.73 M
XYZ Block, Inc 22.99 51.67 B 0.25 1.1 10.84 M 249.31 M
SRE Sempra 43.8042 51.12 B 0.3121 0.72 2.93 M 128.21 M
FNV Franco Nev Corp 68.1955 49.17 B 1.444 2.16 743.5 K 50.7 M
LHX L3Harris Technologies Inc 95.2417 48.39 B 1.8342 1.96 1.28 M 121.58 M
WCN Waste Connections Inc 59.3377 47.31 B 0.3367 0.57 1.55 M 91.94 M
AU Anglogold Ashanti Ltd ADR 9.6973 47.03 B 0.0511 0.53 2.48 M 24.1 M
MSCI MSCI Inc 92.5897 46.6 B 1.5109 1.66 851.4 K 78.83 M
HMC Honda Motor Company ADR 20.9545 46.43 B 0.1051 0.5 1.38 M 28.81 M
FERG Ferguson Plc 52.8785 45.21 B 1.126 2.18 408 21.57 K
WAT Waters Corp 179.62 44.93 B 1.06 0.59 909.45 K 163.35 M
IQV Iqvia Holdings Inc 86.44 44.8 B 0.94 1.1 1.5 M 129.91 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 74.17 44.24 B 0.4481 0.61 761.6 K 56.49 M
ED Consolidated Edison Company of New York 60.5085 43.85 B 0.4312 0.72 1.92 M 116.45 M
LYV Live Nation Entertainment 34.49 40.83 B 0.30 0.88 1.14 M 39.27 M
CCL Carnival Corp 57.9664 39.77 B 0.2985 0.52 3.41 M 197.9 M
CBRE CBRE Group Inc 34.88 39.05 B 0.47 1.37 3.43 M 119.79 M
CHT Chunghwa Telecom Co. Ltd ADR 25.1917 38.67 B 0.1818 0.73 281.2 K 7.08 M
SYY Sysco Corp 43.2464 37.84 B 0.2853 0.66 3.65 M 157.8 M
PEG Public Service Enterprise Group Inc 33.0718 36.2 B 0.2578 0.79 4.93 M 163 M
TKO Tko Group Holdings Inc Cl A 18.5123 36.02 B 0.3446 1.9 359.6 K 6.66 M
KMB Kimberly-Clark Corp 94.5726 36 B 0.554 0.59 5.19 M 490.57 M
HIG Hartford Financial Services Group 40.8445 35.83 B 0.2812 0.69 2.47 M 100.8 M
MTD Mettler-Toledo International 582.81 34.25 B 2.96 0.51 231.4 K 134.86 M
RMD Resmed Inc 65.0094 33.1 B 1.0057 1.57 852.2 K 55.4 M
AEE Ameren Corp 43.8588 31.24 B 0.2241 0.51 2.09 M 91.49 M
BIP Brookfield Infrastructure Partners LP 16.2711 31.24 B 0.1005 0.62 718.37 K 11.69 M
AWK American Water Works 66.0299 29.92 B 0.3462 0.53 1.15 M 75.64 M
PHG Koninklijke Philips Electronics ADR 28.8594 29.67 B 0.1879 0.66 1.37 M 39.56 M
DG Dollar General Corp 65.382 29.51 B 0.3296 0.51 4.12 M 269.23 M
TDY Teledyne Technologies Inc 131.51 28.68 B 1.52 1.17 128.1 K 16.85 M
PCG Pacific Gas & Electric Company 66.3486 28.57 B 0.4754 0.72 3.18 M 211.21 M
DGX Quest Diagnostics Inc 90.8678 28.21 B 0.7352 0.82 872.62 K 79.29 M
WRB W.R. Berkley Corp 16.718 27.95 B 0.1285 0.77 1.86 M 31.11 M
CNP Centerpoint Energy Inc 21.8877 26.95 B 0.1683 0.77 3.58 M 78.39 M
LVS Las Vegas Sands 48.414 26.38 B 0.3521 0.73 4.64 M 224.86 M
ES Eversource Energy 45.7771 26.31 B 0.4352 0.96 1.57 M 71.65 M
KGC Kinross Gold Corp 3.8805 26.2 B 0.063 1.65 12.78 M 49.59 M
IHG Intercontinental Hotels Group ADR 46.7516 26.06 B 0.4052 0.87 70.89 K 3.31 M
DRI Darden Restaurants 69.4843 25.61 B 1.1251 1.65 2.05 M 142.44 M
FTI Technipfmc Plc 19.3615 24.7 B 0.1806 0.94 6.15 M 119.08 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ELE Elemental Royalty Corporation 625.8756 104.3126 20 3 1.88 K
IPCO International Petroleum Corp 5.50 0.85 18.28 188.7 K 1.04 M
JAG Jaguar Mining Inc 3.9449 0.2721 7.41 298.69 K 1.18 M
PNP Pinetree Capital Ltd 4.48 0.24 5.66 2.5 K 11.2 K
TOT Total Energy Services Inc 11.4105 0.5461 5.03 116.59 K 1.33 M
SPPP-U Sprott Physical Platinum & Palladium Tr 7.87 0.37 4.93 700 5.51 K
NOU Nouveau Monde Graphite Inc 3.30 0.15 4.76 49.44 K 163.15 K
IMG Iamgold Corp 6.02 0.27 4.7 2.52 M 15.18 M
HBP Helix Biopharm 5.00 0.20 4.17 3 K 15 K
LGO Largo Resources Ltd 5.00 0.20 4.17 470 2.35 K
NXE Nexgen Energy Ltd 3.06 0.11 3.73 4.44 M 13.59 M
AGI Alamos Gold Inc Cls A 8.5163 0.2811 3.41 2.06 M 17.52 M
ATZ Aritzia Inc 15.30 0.43 2.89 1.22 M 18.65 M
CGI CDN General Inv 17.4653 0.4756 2.8 4.62 K 80.71 K
PDV Prime Dividend Corp Cl A 5.5585 0.1468 2.71 352 1.96 K
BBD-PD Bombardier Inc Pref D 4.5873 0.1191 2.67 4.8 K 22.02 K
K Kinross Gold Corp 5.2565 0.135 2.64 5.21 M 27.39 M
FNV Franco-Nevada Corp 91.7006 2.3273 2.6 876.5 K 80.38 M
CKI Clarke Inc 9.575 0.2417 2.59 800 7.66 K
FSV Firstservice Corp 79.6754 1.961 2.52 76.7 K 6.11 M
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 5.6969 0.1337 2.4 23.21 K 132.25 K
ATD Alimentation Couche-Tard Inc. 29.5867 0.6887 2.38 2.4 K 71.01 K
SVM Silvercorp Metals Inc 3.6682 0.0838 2.34 902.4 K 3.31 M
NOA North American Construction Group Ltd 5.4083 0.1229 2.33 45 K 243.37 K
SHOP Shopify Inc 12.472 0.281 2.3 47.01 M 586.28 M
AIM-PC Aimia Inc Pref C 5.5204 0.12 2.22 15.54 K 85.79 K
CIGI Colliers International Group Inc 71.1925 1.5319 2.2 64.85 K 4.62 M
ORIO ORIO 13.9298 0.2939 2.16 633 8.82 K
ONEX Onex Corp 94.1713 1.9661 2.13 159.42 K 15.01 M
HR-UN H&R Real Estate Investment Trust 15.5502 0.3189 2.09 1.02 M 15.9 M
TVA-B TVA Group Inc 3.52 0.07 2.03 2.4 K 8.45 K
WDO Wesdome Gold Mines Ltd 3.13 0.06 1.95 438.27 K 1.37 M
NG Novagold Res Inc 5.31 0.10 1.92 269.02 K 1.43 M
BGI-UN Brookfield Global Infrastructure Securities Income Fund 3.079 0.0563 1.86 13.8 K 42.49 K
TXG Torex Gold Resources Inc 22.4831 0.3783 1.71 406.02 K 9.13 M
DSG Descartes Sys 33.78 0.54 1.62 111.44 K 3.76 M
PEY Peyto Exploration and Dvlpmnt Corp 6.0313 0.096 1.62 1.08 M 6.49 M
GIL Gildan Activewear Inc 32.7606 0.5193 1.61 1.14 M 37.34 M
USA Americas Silver Corp 9.70 0.15 1.57 7.28 K 70.62 K
MTL Mullen Group Ltd 9.6796 0.1493 1.57 104.1 K 1.01 M
OTEX Open Text Corp 35.88 0.5534 1.57 974.2 K 34.95 M
PWF-PP Power Fi 4.40% Non Cum 5 Yr P Prf 11.3802 0.1648 1.47 250 2.85 K
AQN Algonquin Power and Utilities Corp 8.645 0.1237 1.45 2.65 M 22.94 M
X TMX Group Ltd 11.545 0.165 1.45 296.27 K 3.42 M
DOL Dollarama Inc 40.5123 0.5471 1.37 1.65 M 66.91 M
BLDP Ballard Power Systems Inc 3.73 0.05 1.36 134.56 K 501.91 K
VNP 5N Plus Inc 3.09 0.04 1.31 99.6 K 307.76 K
MTY Mty Food Group Inc 41.5315 0.5298 1.29 9.9 K 411.16 K
DIR-UN Dream Industrial Real Estate Investment Trust 5.1667 0.0655 1.28 108.38 K 559.95 K
DII-B Dorel Industries Inc 12.9578 0.1621 1.27 279.55 K 3.62 M
SAP Saputo Inc 37.3514 0.4556 1.23 2.34 M 87.46 M
SEA Seabridge Gold Inc 10.6056 0.1227 1.17 104.17 K 1.1 M
AD-UN Alaris Equity Partners Income Trust 9.6304 0.111 1.17 286.77 K 2.76 M
ABX Barrick Mining Corp 18.4116 0.206 1.13 4.19 M 77.11 M
QBR-A Quebecor Inc 16.2337 0.1804 1.12 200 3.25 K
AP-UN Allied Properties Real Estate Investment Trust 21.821 0.2396 1.11 137.8 K 3.01 M
H Hydro One Ltd 17.27 0.1891 1.11 2.26 M 38.95 M
BIP-UN Brookfield Infrastructure Partners L.P 21.7654 0.2191 1.02 173.13 K 3.77 M
RIC Richmont Mines 21.3329 0.2133 1.01 14.44 K 307.94 K
TA-PF Transalta C Cum Redeem Rate Prf 9.5182 0.0949 1.01 1.41 K 13.4 K
APR-UN Automotive Properties Real Estate Investment Trust 6.0582 0.0596 0.99 15.73 K 95.28 K
BRF-PB Brookfield Renewable Power Preferred Equity Inc Pref B 9.702 0.0951 0.99 2.4 K 23.28 K
SLF-PG Sun Life Non Cum Rat 8R Cl A Prf 11.9604 0.1172 0.99 500 5.98 K
XTD Tdb Split Corp. Class A Shares 5.9334 0.0579 0.99 1.9 K 11.27 K
BBD-PB Bombardier Inc Pref B 4.4797 0.0436 0.98 6.2 K 27.77 K
PWF-PR Power Fin 5.50% R Non Cum Prf 15.3431 0.1481 0.97 4.7 K 72.11 K
EMA-PC Emera Srs C Cum Rr Prf 12.3115 0.1162 0.95 4.51 K 55.56 K
GWO-PS Great West Lifeco Inc Pref S 15.5312 0.145 0.94 1.52 K 23.55 K
CSH-UN Chartwell Retirement Residences 10.5392 0.0983 0.94 174.33 K 1.84 M
CSU Constellation Software Inc 603.832 5.5923 0.93 105.19 K 63.52 M
AEM Agnico Eagle Mines Ltd 54.9124 0.4879 0.9 1.25 M 68.71 M
WPK Winpak Ltd 49.7742 0.4399 0.89 41.26 K 2.05 M
ENB-PFV Enbridge Inc Pref 5 12.5217 0.1102 0.89 1.5 K 18.78 K
WCN Waste Connections Inc 78.1403 0.687 0.89 276.6 K 21.61 M
WTE Westshore Terminals Investment Corp 13.5383 0.1183 0.88 245.15 K 3.32 M
SIA Sienna Senior Living Inc 10.0862 0.0859 0.86 70.07 K 706.71 K
TOY Spin Master Corp 37.5849 0.3134 0.84 78.8 K 2.96 M
MPCT-UN Dream Impact Trust 20.5745 0.1701 0.83 9.7 K 199.57 K
BEI-UN Boardwalk Real Estate Investment Trust 37.464 0.2969 0.8 165.56 K 6.2 M
CAS Cascades Inc 12.1644 0.0964 0.8 168.54 K 2.05 M
KMP-UN Killam Apartment Real Estate Investment Trust 8.9554 0.0705 0.79 669.08 K 5.99 M
BPO-PA Brookfield Office Properties Inc Pref A 11.1074 0.0867 0.79 2.7 K 29.99 K
GWO-PM Great West Lifeco Inc Pref M 15.5175 0.1209 0.79 1.65 K 25.6 K
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 7.2432 0.0564 0.78 1.4 K 10.14 K
OR Osisko Gold Royalties Ltd 12.5787 0.097 0.78 355.76 K 4.47 M
GWO-PQ Great Wes 5.15 Q Non Cum Fst Prf 15.3106 0.1168 0.77 4.09 K 62.56 K
BN Brookfield Corporation 16.2472 0.121 0.75 2.91 M 47.21 M
CTC-A Canadian Tire Corporation Limited 112.7494 0.8359 0.75 319.8 K 36.06 M
BN-PFC Brookfield Corporation 13.7219 0.1007 0.74 1.41 K 19.31 K
RBN-UN Blue Ribbon Income Fund 5.3743 0.0393 0.74 7.74 K 41.6 K
ENB-PFU Enbridge Inc Pref L 13.0167 0.0947 0.73 6.6 K 85.91 K
CSW-B Corby Spirit and Wine Limited 12.4243 0.0888 0.72 741 9.21 K
CU-PH Canadian Utilities Ltd Pref H 15.548 0.1087 0.7 700 10.88 K
BPO-PY Brookfield Office Properties Inc Pref Y 5.9731 0.041 0.69 5.58 K 33.3 K
EMA Emera Incorporated 30.6576 0.21 0.69 744.4 K 22.82 M
CSCI Cosciens Biopharma Inc 147.00 1.00 0.68 340 49.98 K
CCL-B CCL Industries Inc 56.4698 0.3769 0.67 400.53 K 22.62 M
AI Atrium Mortgage Investment Corp 6.1632 0.0411 0.67 25.6 K 157.78 K
UNI Unisync Corp Class B 3.02 0.02 0.67 1.5 K 4.53 K
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 10.7855 0.0711 0.66 92.99 K 1 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ATLPF Atlas Copco AB 6.9312 91.72 B 0.0893 1.31 508 3.52 K
BYDDY BYD Company Limited 11.93 86.16 B 0.34 2.93 21.66 K 258.36 K
BGOUF Bang & Olufsen a/s 6.7827 149.11 M 2.0214 42.45 1.63 K 11.08 K
ORBT Orbit International Corporation 4.0924 8.33 M 0.0868 2.17 2.59 K 10.6 K
AJYG AJ1G Inc 756.00 6.47 M 30.192 4.16 2 1.51 K
CBDL CBD Life Sciences Inc 4497.751 1.22 M 1499.2502 50 2 9 K
ZRFY Zerify Inc 7.00 497.56 K 0.30 4.48 10.27 K 71.92 K
ABWN Airborne Wireless Network 64496.0898 486.27 K 2999.8164 4.88 1 64.5 K
VSOLF Three Sixty Solar Ltd 8.18 460.71 K 0.10 1.24 150 1.23 K
DSGT DSG Global Inc 880.00 164.82 K 80.00 10 265 233.2 K
BOTY Lingerie Fighting Championships Inc 8.00 72.69 K 1.00 14.29 859.1 K 6.87 M
MLRT Metalert Inc. 38.0259 10.43 K 4.3876 13.04 144 5.48 K
EMWPF Eros Media World Plc 192.00 1.9 K 1.00 0.52 10.99 K 2.11 M
CYRNQ CYRNQ 45.00 799 1.00 2.27 521 23.45 K
ABILF Ability Inc 5.90 797 0.088 1.51 30.78 K 181.59 K
MDLM Medley Management Inc 44.2708 612 1.1449 2.65 6.7 K 296.75 K
PRXIQ Premier Exhibitions Inc 6.00 491 0.03 0.5 37.81 K 226.87 K
PEHD Perigee Holdings Inc. 4.40 130 0.44 11.11 799 3.52 K
CLABF Core One Labs Inc 40.7615 2.784 7.33 128 5.22 K
RBNW Renewable Energy and Power Inc 600.00 40.00 7.14 157 94.2 K
SIRC Solar Integrated Roofing Corporation 55.35 2.85 5.43 64 3.54 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 14.00 6.09 M 1.00 7.69 62 868
NVX NV Gold Corporation 3.70 0.90 32.14 17.56 K 64.97 K
FCI First Canadian Graphite Inc. 15.20 2.40 18.75 100 1.52 K
WPG West Point Gold Corp. 4.00 0.50 14.29 19.7 K 78.78 K
AIS A.I.S. Resources Limited 4.20 0.50 13.51 15.66 K 65.77 K
FUSE Fuse Cobalt Inc 6.50 0.50 8.33 1.94 K 12.62 K
EGM EnGold Mines Ltd 4.30 0.30 7.5 2.62 K 11.27 K
GPUS Alset AI Ventures Inc. 15.20 0.80 5.56 624 9.48 K
PURO Platauro Metals Corp. 6.6778 0.3339 5.26 2.64 K 17.6 K
OBUL One Bullion Limited 11.5297 0.4906 4.44 1.07 K 12.36 K
IEI Imperial Equities Inc 4.1565 0.1613 4.04 16.6 K 69 K
SILV Silver Valley Metals Corp. 3.51 0.135 4 174.71 K 613.24 K
NCP Nickel Creek Platinum Corp. 31.00 1.00 3.33 794 24.61 K
MXL-H MX Gold Corp 3.20 0.10 3.23 34.41 K 110.1 K
LUCA Luca Mining Corp. 3.04 0.08 2.7 625 1.9 K
BBB Brixton Metals Corporation 4.00 0.10 2.56 3.25 K 13 K
LKY Lucky Minerals Inc 15.0376 0.3759 2.56 68 1.02 K
PTF Pender Growth Fund Inc 4.08 0.09 2.26 500 2.04 K
RX BioSyent Inc 7.5318 0.1311 1.77 6.2 K 46.7 K
VG Volcanic Gold Mines Inc 4.06 0.07 1.75 9.29 K 37.7 K
ELBM Electra Battery Materials Corp 10.80 0.18 1.69 24.64 K 266.1 K
MPH Medicure Inc 6.62 0.11 1.69 10.62 K 70.27 K
DWS Diamond Estates Wines & Spirits Inc 3.05 0.05 1.67 5.1 K 15.55 K
PAT Patriot One Technologies Inc 12.1667 0.1667 1.39 60 730
BTR Bonterra Resources Inc 4.85 0.05 1.04 27.24 K 132.11 K
© 2026 - CastFwd Corp.