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

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

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNG Cheniere Energy 41.8105 56.76 B 1.2901 3.18 3.46 M 144.48 M
CQP Cheniere Energy Partners LP 15.7294 27.77 B 0.3339 2.17 303.85 K 4.78 M
GSAT Globalstar 26.70 10.92 B 0.15 0.56 134.2 K 3.58 M
SIM Grupo Simec S.A. DE C.V. ADR 9.9562 3.99 B 0.4946 5.23 373 3.71 K
NG Novagold Resources Inc 4.20 2.81 B 0.04 0.96 856.71 K 3.6 M
NOG Northern Oil and Gas 6.233 2.43 B 0.081 1.32 66.84 K 416.61 K
ESBA Empire State Realty Op LP 17.1965 1.46 B 0.1983 1.17 900 15.48 K
FISK Empire State Realty Op LP Se 17.1541 1.41 B 0.1885 1.11 985 16.9 K
USAS Americas Silver Corp 12.10 1.04 B 0.225 1.89 34.6 K 418.66 K
REPX Riley Exploration Permian Inc 6.6491 912.07 M 0.2756 4.32 342 2.27 K
GORO Gold Resource Corp 3.2507 532.43 M 0.0258 0.8 445.1 K 1.45 M
GTE Gran Tierra Energy Inc 22.30 333.28 M 0.30 1.36 98.71 K 2.2 M
REI Ring Energy Inc 13.24 289.2 M 0.20 1.53 507.3 K 6.72 M
ACU Acme United Corp 22.3835 262.16 M 0.3725 1.69 1 K 22.38 K
BKTI Bk Technologies Inc 16.5546 252.32 M 0.215 1.32 3.81 K 63.01 K
ELMD Electromed Inc 7.21 225.16 M 0.05 0.7 47.4 K 341.75 K
CMT Core Molding Technologies Inc 20.9573 185.38 M 0.4362 2.13 20.1 K 421.24 K
INTT Intest Corp 7.65 171.48 M 0.10 1.32 37.34 K 285.62 K
ECF Ellsworth Convertible Growth and Income 4.8954 155.29 M 0.0583 1.21 22.7 K 111.13 K
EPM Evolution Petroleum Corp 3.90 139.8 M 0.0424 1.1 175 K 682.5 K
ARMP Armata Pharmaceuticals Inc 14.98 130.51 M 0.28 1.9 40.15 K 601.45 K
BDL Flanigan's Enterprises 21.9861 122.02 M 0.1759 0.81 173 3.8 K
BCV Bancroft Convertible Fund 10.2166 117.76 M 0.1404 1.39 7.8 K 79.69 K
APT Alpha Pro Tech 3.45 55.32 M 0.05 1.47 35.38 K 122.06 K
TGEN TGEN 3.18 51.92 M 0.02 0.63 26.05 K 82.83 K
DXR Daxor Corp 5.298 49.33 M 0.3054 6.12 7.79 K 41.26 K
MYO Myomo Inc 222.90 47.93 M 8.70 4.06 2.3 K 512.67 K
IBIO Ibio Inc 1550.00 47.5 M 50.00 3.33 349 540.95 K
FSP Franklin Street Properties 6.4943 44.87 M 0.0325 0.5 282.7 K 1.84 M
CCEL Cryo-Cell Intl Inc 5.4462 39.43 M 0.0321 0.59 100 544.62
AGIG AGIG 65.00 37.98 M 6.25 10.64 30.02 K 1.95 M
NNVC Nanoviricides Inc 27.60 33.71 M 0.40 1.47 4.6 K 126.96 K
CVM Cel-Sci Corp 50.70 25.5 M 0.30 0.6 5.18 K 262.63 K
CKX Ckx Lands 11.366 21.29 M 0.0988 0.88 4.93 K 56.01 K
AMS American Shared Hospital Services 3.05 7.71 M 0.045 1.5 34.17 K 104.23 K
TOVX Theriva Biologics Inc 7087.50 7.64 M 175.00 2.53 114 807.98 K
OPTT Ocean Power Tech Inc 26.80 3.86 M 1.20 4.69 285.51 K 7.65 M
TOPS Top Ships Inc 1000000.00 2.44 M 88000.00 9.65 6 6 M
TPHS Trinity Pl Hlds Inc 7.4091 1.93 M 0.0399 0.54 13.89 K 102.9 K
SCPX Scorpius Holdings Inc 8582.0361 12.23 K 360.6357 4.39 59 506.34 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 29.2425 0.3458 1.2 1.77 K 51.64 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 26.4237 0.2866 1.1 2.29 K 60.4 K
PCG-P-G Pacific Gas & Electric Company. 4.80% 1st Preferred Stock 25.9517 0.2472 0.96 365 9.47 K
PCG-P-H Pacific Gas & Electric Company. 4.50% 1st Preferred Stock 24.9786 0.1483 0.6 1.4 K 34.97 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 49.89 633.83 B 0.59 1.2 709.03 K 35.37 M
CL Crude Oil 49.89 0.59 1.2 709.03 K 35.37 M
BZ Brent Crude 55.22 0.33 0.6 340.29 K 18.79 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSLA Tesla Inc 25.176 1.42 T 0.7607 3.12 108.04 M 2.72 B
ASML ASML Holding N.V. ADR 148.9986 549.12 B 1.2552 0.85 525.54 K 78.3 M
AMAT Applied Materials 42.8382 264.04 B 0.8468 2.02 12.34 M 528.58 M
TXN Texas Instruments 65.3675 253.58 B 0.4631 0.71 3.5 M 229 M
LRCX Lam Research Corp 15.3402 250.84 B 0.0943 0.62 19.42 M 297.94 M
SHOP Shopify Inc 12.02 191.58 B 0.099 0.83 10.66 M 128.18 M
KLAC K L A-Tencor Corp 85.5424 180.45 B 0.6319 0.74 994.4 K 85.06 M
QCOM Qualcomm Inc 41.1841 176.99 B 0.376 0.92 7.74 M 318.82 M
MRVL Marvell Technology Inc 17.282 127.05 B 0.4349 2.58 10.07 M 173.97 M
CME CME Group Inc 95.3227 109.49 B 0.9019 0.96 1.59 M 151.74 M
REGN Regeneron Pharmaceuticals 438.299 93.55 B 3.4964 0.8 987.7 K 432.91 M
CDNS Cadence Design Systems, Inc. 38.02 87.78 B 0.57 1.52 5.95 M 226.15 M
SNPS Synopsys Inc 80.21 86.32 B 1.11 1.4 1.85 M 148.26 M
KMB Kimberly-Clark Corp 89.4632 66.54 B 0.6294 0.71 1.21 M 107.94 M
XEL XCEL Energy Inc 37.8695 51.14 B 0.2314 0.61 3.24 M 122.55 M
BKR Baker Hughes A Ge Co. Cl A 28.776 47.54 B 0.2294 0.8 4.79 M 137.71 M
EXC Exelon Corp 20.2262 47.21 B 0.1593 0.79 5.48 M 110.81 M
ONC BeiGene, Ltd. 75.99 46.3 B 0.38 0.5 131.2 K 9.97 M
TTWO Take-Two Interactive Software 99.39 40.18 B 0.61 0.62 961.52 K 95.57 M
TEAM Atlassian 36.55 38.9 B 2.73 8.07 1.2 M 43.68 M
NTAP Netapp Inc 32.5286 33.23 B 0.3041 0.94 2.9 M 94.21 M
MCHP Microchip Technology 38.0819 31.68 B 0.3841 1.02 6.38 M 242.88 M
AXON Axon Enterprise Inc 22.54 25.49 B 0.14 0.63 520.3 K 11.73 M
INSM Insmed Inc 27.99 25.1 B 0.39 1.41 1.21 M 33.83 M
EXPD Expeditors Intl 51.4927 23.84 B 0.2889 0.56 1.7 M 87.78 M
FSLR First Solar Inc 48.43 21.62 B 1.60 3.42 1.77 M 85.56 M
CDW CDW Corporation 55.6085 19.6 B 0.3247 0.59 952.5 K 52.97 M
ENTG Entegris Inc 26.1865 19.56 B 0.1436 0.55 679.49 K 17.79 M
LNT Alliant Energy Corp 32.8575 18.85 B 0.3598 1.11 840.71 K 27.62 M
ASND Ascendis Pharma ADR 29.23 16.9 B 0.15 0.52 51.15 K 1.49 M
NTNX Nutanix Inc 21.61 15.92 B 0.12 0.56 2.6 M 56.25 M
LAMR Lamar Advertis A 42.7659 15.84 B 0.362 0.85 934.1 K 39.95 M
TSEM Tower Semiconductor 30.14 15.59 B 1.05 3.61 974 K 29.36 M
ZBRA Zebra Technologies 105.48 15.16 B 1.28 1.23 361.65 K 38.15 M
MANH Manhattan Assoc 43.19 14.68 B 0.97 2.3 541.69 K 23.4 M
CG The Carlyle Group 16.543 14.15 B 0.3896 2.41 1.78 M 29.49 M
REG Regency Centers Corp 46.4631 13.99 B 1.2988 2.88 1.07 M 49.92 M
ARCC Ares Capital Corp 7.0369 13.82 B 0.0357 0.51 5.86 M 41.25 M
MKSI Mks Instruments Inc 81.0265 13 B 0.5149 0.64 471.2 K 38.18 M
HALO Halozyme Therapeutic 15.98 11.76 B 2.80 21.24 15.82 M 252.84 M
ALGN Align Technology 184.86 11.7 B 1.29 0.7 872.17 K 161.23 M
VIRT Virtu Financial Cm A 12.0622 11.67 B 0.0714 0.6 668.86 K 8.07 M
FDS FactSet Research Systems Inc 148.0055 11.56 B 0.9532 0.65 318.93 K 47.2 M
DPZ Domino's Pizza Inc Common Stock 172.235 11 B 1.6506 0.97 1.04 M 178.64 M
PODD Insulet Corp 59.16 10.16 B 0.35 0.6 332.83 K 19.69 M
NVMI Nova Ltd 25.60 9.96 B 0.50 1.99 235.75 K 6.04 M
SYRE Spyre Therapeutics Inc 114.75 9.86 B 1.25 1.1 1.23 K 141.37 K
TGTX Tg Therapeuticscmn 11.90 9.16 B 0.15 1.28 671.6 K 7.99 M
CTRE Caretrust REIT Inc 12.5943 9.03 B 0.155 1.25 459.9 K 5.79 M
SAIA Saia Inc 57.55 8.86 B 0.45 0.79 182.03 K 10.48 M
VSAT Viasat Inc 61.22 8.81 B 0.71 1.17 421.93 K 25.83 M
PTGX Protagonist Therapeutics Inc 15.36 8.54 B 0.75 5.13 41.31 K 634.54 K
CGNX Cognex Cp 51.8028 8.04 B 0.4749 0.93 951 K 49.26 M
STRL Sterling Constructio 14.79 7.71 B 0.19 1.3 426.95 K 6.31 M
POOL Pool Corp 95.1279 7.56 B 0.7154 0.76 248.2 K 23.61 M
SLAB Silicon Labs Inc 78.10 7.39 B 0.90 1.17 215.85 K 16.86 M
CHRD Chord Energy Corp 4.9894 7.33 B 0.0663 1.35 13.11 M 65.42 M
ZG Zillow Grp Inc Cl A 39.87 6.85 B 0.96 2.47 363.45 K 14.49 M
ORKA Oruka Therapeutics Inc 145.212 6.81 B 5.8084 4.17 288 41.82 K
IESC Ies Holdings 16.85 6.72 B 0.10 0.6 49.52 K 834.4 K
Z Zillow Group Cl C 40.00 6.66 B 0.95 2.43 1.34 M 53.6 M
LNTH Lantheus Holdings 17.45 6.58 B 0.30 1.75 480.1 K 8.38 M
IONS Ionis Pharmaceuticals 58.37 6.55 B 0.63 1.09 856.6 K 50 M
CVLT Commvault Systems 61.45 6.48 B 0.50 0.82 250.87 K 15.42 M
FSV Firstsrvce Sub VT Sh 62.9601 6.42 B 1.2588 2.04 67.5 K 4.25 M
FORM Formfactor Inc 15.75 6.36 B 0.20 1.29 557.95 K 8.79 M
CWST Casella Waste Sys 18.19 6.25 B 0.47 2.65 348.23 K 6.33 M
WFRD Weatherford International Plc 4.299 6.12 B 0.0487 1.15 24.88 M 106.96 M
HLNE Hamilton Lane Inc Cl A 19.9539 6.05 B 0.4232 2.17 118.3 K 2.36 M
SIGI Selective Ins Group 44.8687 5.92 B 0.3979 0.89 164.03 K 7.36 M
SSRM Ssr Mining Inc 9.9716 5.66 B 0.0572 0.58 948.2 K 9.46 M
CRUS Cirrus Logic Inc 57.20 5.66 B 0.38 0.67 511.01 K 29.23 M
VRNS Varonis Systems Inc 13.3167 5.63 B 0.1167 0.88 956.55 K 12.74 M
VEON Veon Ltd ADR 84.3996 5.34 B 1.9181 2.33 288.58 K 24.36 M
OMAB Grupo Aeroportuario ADR 29.6804 5.29 B 0.2655 0.9 98.99 K 2.94 M
MMSI Merit Medical Sys 42.10 5.23 B 0.45 1.08 463.76 K 19.52 M
NOVT Novanta Inc 42.50 5.11 B 0.40 0.95 290.77 K 12.36 M
NWE Northwestern Corp 41.3357 5.09 B 0.3733 0.91 236.19 K 9.76 M
LIVN Livanova Plc OR Sh 68.07 4.96 B 2.95 4.53 857.23 K 58.35 M
CVCO Cavco Inds Inc 135.75 4.87 B 0.80 0.59 34.6 K 4.7 M
IRDM Iridium Comm Inc 9.2071 4.67 B 0.047 0.51 313.5 K 2.89 M
DFTX Definium Therapeutics, Inc. 6.555 4.47 B 0.525 8.71 1.23 K 8.04 K
ICUI I C U Medical Inc 181.20 4.3 B 1.05 0.58 108.2 K 19.61 M
IBOC Intl Bancshares 29.3499 4.2 B 0.2379 0.82 272.89 K 8.01 M
CRVL Corvel Cp 17.1833 4.2 B 0.1667 0.98 91.92 K 1.58 M
FELE Franklin Electric Company 36.7553 4.16 B 0.4583 1.26 136.07 K 5 M
MYRG MYR Group Inc 26.93 4.09 B 0.18 0.67 90.9 K 2.45 M
EXPO Exponent Inc 31.7874 3.99 B 0.1592 0.5 339.4 K 10.79 M
PLSE Pulse Biosciences CS 14.97 3.92 B 4.71 45.91 2.69 M 40.3 M
PTEN Patterson-Uti Energy 15.2176 3.76 B 0.2557 1.71 5.12 M 77.88 M
IOVA Iovance Biotherapeutics Inc 7.65 3.72 B 0.20 2.68 661.9 K 5.06 M
APPN Appian Corp Cl A 26.43 3.68 B 0.48 1.85 113.11 K 2.99 M
DIOD Diodes Inc 27.95 3.56 B 0.34 1.23 243.3 K 6.8 M
CLMT Calumet Specialty Pr 7.95 3.48 B 0.05 0.63 256.59 K 2.04 M
ACHC Acadia Healthcr Company 48.76 3.44 B 1.11 2.33 1.35 M 65.72 M
USLM U S Lime & Mineral 14.6954 3.39 B 0.1144 0.78 66.5 K 977.24 K
KLIC Kulicke and Soffa 16.6348 3.35 B 0.0957 0.58 327 K 5.44 M
VLYPO Valley National Bancorp Pfd Series B 14.9844 3.33 B 0.123 0.83 2.59 K 38.75 K
GBDC Golub Capital Bdc 8.3978 3.31 B 0.0454 0.54 134.57 K 1.13 M
OTTR Otter Tail Corp 33.7762 3.29 B 0.3568 1.07 51.82 K 1.75 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 73.1539 1.21 T 0.5636 0.78 3.37 M 246.55 M
JNJ Johnson & Johnson 106.0988 664.95 B 1.368 1.31 6.27 M 665.72 M
MA Mastercard Inc 134.8752 568.62 B 1.3061 0.98 4.18 M 563.69 M
ABBV Abbvie Inc 61.9151 514.92 B 0.5205 0.85 10.27 M 636.01 M
MRK Merck & Company 48.5052 361.73 B 0.8362 1.75 10.44 M 506.26 M
GE General Electric Company 107.5399 335.38 B 0.6648 0.62 8.78 M 944.36 M
SHEL Royal Dutch Shell Plc ADR 57.79 280.78 B 0.35 0.61 3.68 M 212.71 M
RTX Raytheon Technologies 58.9232 255.76 B 1.4895 2.59 11.18 M 658.47 M
CAT Caterpillar Inc 100.1124 255.63 B 0.7063 0.71 2.9 M 290.81 M
DELL Dell Technologies Inc 19.8023 208.88 B 0.1613 0.82 1.56 M 30.92 M
SHOP Shopify Inc 12.02 194.77 B 0.099 0.83 10.66 M 128.18 M
APH Amphenol Corp 18.9254 184.18 B 0.1128 0.6 3.13 M 59.23 M
NEE Nextera Energy 32.8016 182.36 B 0.3005 0.92 4.59 M 150.49 M
DE Deere & Company 103.8525 181.09 B 0.8774 0.85 1.8 M 187.23 M
UNP Union Pacific Corp 91.9687 172.38 B 1.8251 2.02 4.27 M 392.92 M
SAN Banco Santander ADR 4.7848 169.27 B 0.0428 0.9 3.31 M 15.84 M
PFE Pfizer Inc 22.7785 167.52 B 0.4271 1.91 28.91 M 658.48 M
COP ConocoPhillips 35.1132 163.71 B 0.2068 0.59 6.57 M 230.81 M
DHR Danaher Corp 75.1489 161.86 B 1.0281 1.39 3.69 M 277.23 M
BA Boeing Company 232.4528 137.41 B 3.128 1.36 5 M 1.16 B
ETN Eaton Corp 62.16 132.76 B 0.5672 0.92 2.48 M 154.23 M
MO Altria Group 37.1634 126.62 B 0.2566 0.7 7.55 M 280.67 M
LOW Lowe's Companies 67.0508 125.98 B 0.5127 0.77 5.6 M 375.56 M
SYK Stryker Corp 131.4177 124.06 B 1.3279 1.02 1.57 M 206.38 M
PLD Prologis Inc 51.1849 123.44 B 1.0035 2 2.55 M 130.45 M
BP BP Plc ADR 22.6864 114.69 B 0.2123 0.94 4.84 M 109.83 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 5.7907 112.28 B 0.0598 1.04 5.63 M 32.62 M
SO Southern Company 35.599 107.51 B 0.6922 1.98 6.17 M 219.54 M
HCA Hca Holdings Inc 74.1333 103.4 B 0.8632 1.18 1.84 M 136.41 M
GSK Glaxosmithkline Plc ADR 27.157 100.88 B 0.1683 0.62 2.65 M 71.98 M
CNQ Canadian Natural Resources 10.3474 100.09 B 0.0553 0.54 4.23 M 43.8 M
DUK Duke Energy Corp 61.9365 99.63 B 0.5168 0.84 2.76 M 170.69 M
EQNR Equinor ASA ADR 11.8373 99.39 B 0.0668 0.57 1.53 M 18.06 M
AEM Agnico-Eagle Mines Ltd 41.216 96.85 B 0.2448 0.6 997.8 K 41.13 M
MMM 3M Company 132.3263 95.67 B 1.2141 0.93 2.37 M 314.02 M
EMR Emerson Electric Company 50.5005 90.93 B 0.4814 0.96 2.4 M 121.26 M
KKR KKR & Co. LP 16.6294 89.11 B 0.1067 0.65 2.89 M 48.07 M
RCL Royal Caribbean Cruises Ltd 112.9198 87.51 B 1.243 1.11 2.03 M 229.32 M
SPG Simon Property Group 103.7961 86.71 B 2.1044 2.07 1.77 M 183.75 M
ECL Ecolab Inc 119.2822 84.33 B 1.4477 1.23 1.1 M 131.41 M
NGG National Grid Transco Plc ADR 39.2178 83.6 B 0.4127 1.06 310.2 K 12.17 M
JCI Johnson Controls Intl 32.7413 81.79 B 0.1633 0.5 4.06 M 132.84 M
PWR Quanta Services 35.8966 81.5 B 0.1871 0.52 1.03 M 37.13 M
ITUB Itau Unibanco Banco Holding S.A. ADR 3.9374 81.45 B 0.0229 0.59 15.88 M 62.51 M
CP Canadian Pacific Railway 29.4931 80.15 B 0.3371 1.16 2.28 M 67.26 M
ITW Illinois Tool Works Inc 117.6388 79.85 B 1.6786 1.45 1.9 M 223.68 M
SU Suncor Energy Inc 24.2714 79.14 B 0.3696 1.55 3.64 M 88.23 M
EOG Eog Resources 68.8106 77.17 B 0.5098 0.75 3.43 M 235.91 M
CL Colgate-Palmolive Company 58.583 76.76 B 0.3979 0.68 2.01 M 117.83 M
RSG Republic Services 58.3006 75.2 B 0.4448 0.77 895.7 K 52.22 M
CNI Canadian National Railway 68.6661 74.4 B 0.4322 0.63 993.36 K 68.21 M
SLB Schlumberger N.V. 53.0537 73.68 B 0.6112 1.17 5.95 M 315.89 M
GM General Motors Company 33.6929 73.15 B 0.5038 1.52 17.53 M 590.59 M
ASX Ase Industrial Holding Co. Ltd ADR 4.001 69.83 B 0.0737 1.88 1.08 M 4.34 M
APO Apollo Global Management Llc C 21.7353 68.96 B 0.613 2.9 837 K 18.19 M
APD Air Products and Chemicals 121.2973 67.88 B 0.7032 0.58 1.56 M 189.08 M
TDG Transdigm Group Inc 188.12 66.95 B 1.7134 0.92 709.4 K 133.45 M
PSA Public Storage 150.3826 63.05 B 2.7026 1.83 803.32 K 120.81 M
NWG Natwest Group Plc ADR 4.1067 61.54 B 0.0903 2.25 824.7 K 3.39 M
D Dominion Resources 54.3897 60.34 B 0.7557 1.41 3.02 M 164.31 M
HPE Hewlett Packard Enterprise Comp 10.3928 59.43 B 0.1852 1.81 16.07 M 167.03 M
TRGP Targa Resources 33.9701 56.74 B 0.3633 1.08 1.59 M 54.16 M
MPLX Mplx LP 15.4032 56.64 B 0.1017 0.66 978.2 K 15.07 M
O Realty Income Corp 37.8902 56.31 B 0.389 1.04 2.51 M 95.1 M
NUE Nucor Corp 44.7157 55.58 B 0.2983 0.67 2.52 M 112.7 M
OKE Oneok Inc 33.0285 53.71 B 0.2323 0.71 5.23 M 172.62 M
ETR Entergy Corp 28.8264 52.82 B 0.3315 1.16 1.71 M 49.24 M
XYZ Block, Inc 28.64 51.67 B 1.15 4.18 16.23 M 464.7 M
SRE Sempra 45.1129 51.12 B 0.3674 0.82 2.72 M 122.77 M
CVE Cenovus Energy Inc 7.6267 49.61 B 0.1263 1.68 7.66 M 58.42 M
FNV Franco Nev Corp 75.3219 49.17 B 0.3861 0.52 524.8 K 39.53 M
LHX L3Harris Technologies Inc 106.0003 48.39 B 0.8189 0.78 911.7 K 96.64 M
AU Anglogold Ashanti Ltd ADR 8.3181 47.03 B 0.2469 3.06 4.23 M 35.17 M
VTR Ventas Inc 48.2449 46.93 B 0.3849 0.8 1.09 M 52.61 M
DVN Devon Energy Corp 23.924 46.43 B 0.3176 1.35 5.58 M 133.42 M
KEYS Keysight Technologies Inc Comm 40.95 46.33 B 0.25 0.61 677.3 K 27.74 M
ED Consolidated Edison Company of New York 62.2842 43.85 B 0.5528 0.9 1.53 M 95.38 M
AMP Ameriprise Financial Services 117.5694 43.54 B 1.1417 0.98 1.28 M 150.58 M
ABEV Ambev S.A. ADR 4.5866 43.01 B 0.034 0.75 15.33 M 70.31 M
VST Vistra Energy Corp 15.2064 42.31 B 0.0768 0.51 1.01 M 15.36 M
WDS Woodside Energy Group Ltd 17.0763 42 B 0.0997 0.59 4.43 K 75.63 K
ROK Rockwell Automation Inc 147.209 41.82 B 1.9325 1.33 746.41 K 109.88 M
WEC Wisconsin Energy Corp 50.093 38.12 B 0.51 1.03 1.37 M 68.51 M
CCI Crown Castle International Corp 73.2793 37.7 B 0.5663 0.78 1.77 M 129.66 M
STM Stmicroelectronics N.V. ADR 17.5554 37.3 B 0.2493 1.44 3.74 M 65.66 M
IX Orix Corp ADR 6.924 37.3 B 0.0965 1.41 84 K 581.62 K
PEG Public Service Enterprise Group Inc 34.3769 36.2 B 0.2402 0.7 2.38 M 81.99 M
TKO Tko Group Holdings Inc Cl A 20.2353 36.02 B 0.1101 0.55 271.1 K 5.49 M
KMB Kimberly-Clark Corp 89.4632 36 B 0.6294 0.71 1.21 M 107.94 M
GFI Gold Fields Ltd ADR 3.4814 34.9 B 0.1103 3.27 4.61 M 16.06 M
EXR Extra Space Storage Inc 57.0871 34.73 B 1.0707 1.91 715.5 K 40.85 M
RMD Resmed Inc 74.0017 33.1 B 0.8635 1.18 783.6 K 57.99 M
P Everpure, Inc. 14.58 32.24 B 0.13 0.9 1.31 M 19.12 M
EC Ecopetrol S.A. ADR 3.7578 31.97 B 0.02 0.54 1.18 M 4.42 M
IR Ingersoll Rand Inc 20.3734 31.87 B 0.2448 1.22 480.42 K 9.79 M
TWLO Twilio 31.04 31.26 B 0.42 1.37 949.5 K 29.47 M
AEE Ameren Corp 46.7307 31.24 B 0.5257 1.14 1.65 M 77.12 M
BIP Brookfield Infrastructure Partners LP 17.0837 31.24 B 0.211 1.25 3.15 M 53.89 M
EQT Eqt Corp 32.4355 30.9 B 0.88 2.79 6.87 M 222.84 M
AWK American Water Works 69.8418 29.92 B 0.7725 1.12 1.04 M 72.58 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
EMP-A Empire Company Limited 19.4633 2.4619 14.48 1.59 M 30.86 M
SHLE Source Energy Services Ltd 90.12 8.16 9.96 1.7 K 153.2 K
LGO Largo Resources Ltd 12.60 0.80 6.78 36.86 K 464.44 K
IPCO International Petroleum Corp 4.61 0.27 6.22 1.4 K 6.45 K
REAL Real Matters Inc 9.38 0.48 5.39 117.47 K 1.1 M
BU Burcon Nutrascience Corp 12.7378 0.4963 4.05 40.57 K 516.75 K
ELD Eldorado Gold 14.476 0.5491 3.94 2.95 M 42.77 M
ERD Erdene Resource Development Corp 4.98 0.18 3.75 6.75 K 33.62 K
MG Magna International Inc 43.8751 1.569 3.71 1.59 M 69.84 M
XAU Goldmoney Inc 18.2215 0.635 3.61 3.94 K 71.74 K
FRX Fennec Pharmaceuticals Inc 14.99 0.49 3.38 16.7 K 250.33 K
WRG Western Energy Services Corp 147.60 4.80 3.36 15.08 K 2.23 M
STC Sangoma Technologies Corp 4.55 0.14 3.17 714 3.25 K
ESP Brompton Energy Split Corp. Class A Shares 4.2528 0.1272 3.08 7.78 K 33.07 K
SEA Seabridge Gold Inc 11.1731 0.3298 3.04 83.47 K 932.67 K
CTC Canadian Tire Corp Ltd 198.7054 5.7916 3 222 44.11 K
ACX Act Energy Technologies Ltd 7.28 0.21 2.97 133.48 K 971.76 K
NOA North American Construction Group Ltd 4.6438 0.1327 2.94 12 K 55.73 K
GFP Greenfirst Forest Products Inc 7.0175 0.1949 2.86 154 1.08 K
SEC Senvest Capital 218.00 6.00 2.83 2.6 K 566.8 K
BTE Baytex Energy Corp 3.2154 0.0844 2.7 3.82 M 12.28 M
OVV Ovintiv Inc 51.8173 1.3351 2.64 1.11 M 57.37 M
USA Americas Silver Corp 14.875 0.375 2.59 35.88 K 533.72 K
LAR Lithium Argentina Ag 3.2407 0.0805 2.55 771.08 K 2.5 M
K Kinross Gold Corp 5.2745 0.126 2.45 2.84 M 14.97 M
PEY Peyto Exploration and Dvlpmnt Corp 5.1403 0.1225 2.44 974.5 K 5.01 M
PXT Parex Resources Inc 10.2785 0.2375 2.37 853.9 K 8.78 M
HLF High Liner 10.1166 0.2284 2.31 36 K 364.2 K
CEU Ces Energy Solutions Corp 4.9246 0.1103 2.29 1.96 M 9.67 M
FSV Firstservice Corp 76.5817 1.7004 2.27 65.6 K 5.02 M
CCA Cogeco Communications Inc 64.2988 1.4244 2.27 123.99 K 7.97 M
VET Vermilion Energy Inc 30.8144 0.6795 2.25 782.5 K 24.11 M
XTC Exco Tech 6.3471 0.1383 2.23 17.88 K 113.51 K
SIS Savaria Corp 11.0891 0.24 2.21 62.9 K 697.5 K
POU Paramount Resources Ltd 9.8671 0.2093 2.17 592.57 K 5.85 M
CGO Cogeco Inc Sv 56.1109 1.1844 2.16 9.65 K 541.75 K
SVM Silvercorp Metals Inc 3.6023 0.0746 2.11 313.9 K 1.13 M
FC Firm Capital Mortgage Inv. Corp 6.3496 0.1256 2.02 40.78 K 258.94 K
CAS Cascades Inc 11.6923 0.2304 2.01 231.64 K 2.71 M
SGY Surge Energy Inc 11.6231 0.2224 1.95 94.25 K 1.1 M
HFPC-U Helios Fairfax Partners Corporation 13.15 0.25 1.94 98.6 K 1.3 M
BIR Birchcliff Energy Ltd 4.4371 0.0813 1.87 3.87 M 17.19 M
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 7.7035 0.1409 1.86 2.5 K 19.26 K
PGIC-PA Premium Global Income Split Corp 8.911 0.1599 1.83 1.9 K 16.97 K
TCW Trican Well 3.4614 0.0613 1.8 2.85 M 9.87 M
BPF-UN Boston Pizza Royalties Income Fund 11.0858 0.1943 1.78 10.71 K 118.78 K
PSI Pason Systems Inc 12.204 0.2055 1.71 86.8 K 1.06 M
WFG West Fraser Timber CO Ltd 59.988 1.0004 1.7 355.1 K 21.3 M
QBR-B Quebecor Inc 18.4235 0.3055 1.69 471.6 K 8.69 M
AGI Alamos Gold Inc Cls A 8.5631 0.1405 1.67 1.06 M 9.11 M
SU Suncor Energy Inc 29.581 0.4832 1.66 3.38 M 99.85 M
CVE Cenovus Energy Inc 9.2853 0.1504 1.65 6.44 M 59.8 M
HBM Hudbay Minerals Inc 9.0581 0.1465 1.64 2.75 M 24.95 M
NOU Nouveau Monde Graphite Inc 3.10 0.05 1.64 10.42 K 32.3 K
PSK Prairiesky Royalty Ltd 11.6955 0.1876 1.63 591.3 K 6.92 M
L Loblaw CO 10.775 0.1704 1.61 2.92 M 31.47 M
NWC The North West Company Inc 21.2205 0.3263 1.56 77.28 K 1.64 M
CHR Chorus Aviation Inc 50.1246 0.763 1.55 398.48 K 19.97 M
WN George Weston Limited 30.451 0.443 1.48 485.3 K 14.78 M
YGR Yangarra Resources Ltd 3.44 0.05 1.47 755.1 K 2.6 M
IFP Interfor Corp 17.7764 0.2535 1.45 240.9 K 4.28 M
WJX Wajax Corp 11.8734 0.1675 1.43 16 K 189.97 K
AG First Majestic Silver Corp 8.5648 0.1184 1.4 711.03 K 6.09 M
EVT Economic Investment 6.3624 0.0863 1.38 2 K 12.72 K
TOT Total Energy Services Inc 10.5864 0.1392 1.33 38.51 K 407.67 K
WCP Whitecap Resources Inc 5.5324 0.0711 1.3 2.11 M 11.7 M
PPR Prairie Provident Resources Inc 11.70 0.15 1.3 1.2 K 14 K
RIC Richmont Mines 20.499 0.2517 1.24 1.93 K 39.6 K
CPX-PE Capital Power Corporation Pref E 11.6621 0.1428 1.24 3.99 K 46.53 K
TOY Spin Master Corp 41.9245 0.5128 1.24 84 K 3.52 M
ET Evertz Technologies Ltd 6.2542 0.0763 1.24 19.6 K 122.58 K
CSW-A Corby Spirit and Wine Limited 13.4137 0.1628 1.23 1.75 K 23.49 K
TRP-PC TC Energy Corp Pref Series 5 11.5745 0.1403 1.23 36 K 416.68 K
LIF Labrador Iron Ore Royalty Corp 8.2626 0.0996 1.22 238.41 K 1.97 M
BN-PC Brookfield Corporation 8.4761 0.1015 1.21 1.44 K 12.21 K
BCE-PZ Bce Inc Pref Z 10.7787 0.1267 1.19 2.44 K 26.25 K
BCE-PF BCE Inc Pref AF 11.0247 0.1282 1.18 430 4.74 K
BB Blackberry Ltd 11.30 0.13 1.16 793.67 K 8.97 M
BN-PFE Brookfield Corporation 14.1664 0.1604 1.15 1.19 K 16.86 K
CSE-PA Capstone Infrastructure Corp 7.6524 0.0856 1.13 300 2.3 K
III Imperial Metals Corp 3.62 0.04 1.12 38.81 K 140.51 K
TOU Tourmaline Oil Corp 15.9058 0.171 1.09 470.9 K 7.49 M
CP Canadian Pacific Kansas City Ltd 35.8359 0.3829 1.08 1.61 M 57.86 M
PWF-PP Power Fi 4.40% Non Cum 5 Yr P Prf 12.216 0.1302 1.08 10.7 K 130.71 K
ADEN Adentra Inc 16.8706 0.1798 1.08 13 K 219.32 K
BCE-PC BCE Inc Pref AC 10.765 0.1141 1.07 2.7 K 29.07 K
EQB EQB Inc 23.8378 0.248 1.05 14.8 K 352.8 K
DII-B Dorel Industries Inc 11.172 0.1157 1.05 27.98 K 312.59 K
LUN Lundin Mining Corp 6.9403 0.0715 1.04 2.89 M 20.03 M
ENB-PFA Enbridge Inc Pref 9 12.8967 0.1326 1.04 10.5 K 135.42 K
WEED Canopy Growth Corp 100.60 1.00 1 125.57 K 12.63 M
KMP-UN Killam Apartment Real Estate Investment Trust 9.4578 0.0928 0.99 208.06 K 1.97 M
TRP-PB TC Energy Corp Pref Series 3 10.9285 0.1071 0.99 11.3 K 123.49 K
MRD Melcor Dev 10.7055 0.1041 0.98 13.13 K 140.62 K
TVA-B TVA Group Inc 4.14 0.04 0.98 14.5 K 60.03 K
RSI Rogers Sugar Inc 3.6569 0.0344 0.95 70.52 K 257.88 K
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 11.7011 0.1099 0.95 8.55 K 100.04 K
CPX-PC Capital Powr Cum Rat Rest 3 Pref 12.0707 0.113 0.94 2.12 K 25.65 K
AC Air Canada 23.81 0.22 0.93 1.64 M 38.95 M
ALS Altius Minerals Corp 10.5596 0.0965 0.92 23.07 K 243.58 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MBGAF Mercedes-Benz Group AG 61.622 43.99 B 0.3458 0.56 39.2 K 2.42 M
AKRBF AKRBF 13.8668 21.13 B 0.2683 1.97 300 4.16 K
LNWO Light & Wonder, Inc. 37.75 6.05 B 1.00 2.72 1.53 M 57.79 M
HOS Hornbeck Offshore Services, Inc 7.35 1.74 B 0.04 0.55 959.22 K 7.05 M
OPTI Optec International Inc 3.10 7.12 M 0.05 1.64 250 775
VRSSF Versus Systems Inc 4.824 862.93 K 0.3904 8.81 979 4.72 K
ENDV Endonovo Therapeutics Inc 26.00 180.75 K 2.20 9.24 1 26
ZVOI Zovio Inc 9.15 137.92 K 0.16 1.78 785.83 K 7.19 M
BOMO Bowmo Inc 16.00 13.64 K 2.00 14.29 16 256
SGMD Sugarmade Inc 7.56 6.6 K 1.16 18.12 11.68 K 88.29 K
WTRV White River Energy Corp. 11.40 6.2 K 0.95 9.09 11 125.4
CGIP Celadon Group Inc 5.80 5.66 K 0.05 0.87 314.73 K 1.83 M
STTO SITO Mobile Ltd. 4.27 5.13 K 0.35 8.93 919.49 K 3.93 M
CYRNQ CYRNQ 35.00 799 0.50 1.45 342 11.97 K
ABILF Ability Inc 7.698 797 0.288 3.89 355.77 K 2.74 M
TLSS Transportation and Logistics Systems Inc 3.775 117 0.025 0.67 387 1.46 K
RBNW Renewable Energy and Power Inc 48.00 5.60 13.21 2.94 K 141.07 K
EWLL eWellness Healthcare Corporation 4.94 0.44 9.78 20.7 K 102.27 K
HMNY Helios and Matheson Analytics Inc 657.50 32.50 5.2 3.27 K 2.15 M
TREVQ Trevali Mining Corporation 11.70 0.49 4.37 3.12 K 36.54 K
TRLFF True Leaf Brands Inc 3.9483 0.1359 3.56 806 3.18 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MET Metalore Resources Limited 3.38 1.17 52.94 400 1.35 K
JJ Jackpot Digital Inc 6.00 1.00 20 1.2 K 7.2 K
GIP Green Impact Partners Inc 30.00 5.00 20 208 6.24 K
NVX NV Gold Corporation 4.70 0.60 14.63 6.08 K 28.58 K
IMR iMetal Resources Inc 20.00 2.50 14.29 52 1.04 K
ANDC Andina Copper Corporation 5.00 0.625 14.29 48 240
ABM Athabasca Minerals Inc 4.10 0.50 13.89 3.52 M 14.42 M
SQG Spackman Equities Group Inc 3.50 0.25 7.69 23.39 K 81.85 K
SRC Stakeholder Gold Corp 3.84 0.24 6.67 19.55 K 75.07 K
KEEK Personas Social Incorporated 26.50 1.50 6 5.32 K 141.03 K
KGS Kingman Minerals Ltd 9.00 0.50 5.88 320 2.88 K
NEXG NeXGold Mining Corp 9.00 0.48 5.63 4.73 K 42.6 K
CDA Canuc Resources Corporation 4.60 0.20 4.55 2.12 K 9.75 K
AUMB 1911 Gold Corporation 4.19 0.18 4.49 690.24 K 2.89 M
RAGE Renegade Gold Inc. 42.00 1.80 4.48 450 18.9 K
GSKR Goldsky Resources Corp. 3.08 0.12 4.05 10.22 K 31.49 K
DHB Delivra Health Brands Inc. 6.45 0.25 4.03 20.95 K 135.13 K
OBUL One Bullion Limited 13.4922 0.4906 3.77 320 4.32 K
MPH Medicure Inc 8.10 0.25 3.18 1.65 K 13.37 K
MKO Mako Mining Corp 3.30 0.10 3.12 120.59 K 397.95 K
RX BioSyent Inc 8.6185 0.1874 2.22 7.3 K 62.92 K
CKG Chesapeake Gold Corp 3.69 0.08 2.22 1.2 K 4.43 K
PE Pure Energy Minerals Limited 3.06 0.06 2 15.77 K 48.25 K
CDB Cordoba Minerals Corp 10.71 0.17 1.61 2.06 K 22.05 K
ELBM Electra Battery Materials Corp 11.70 0.18 1.56 23.28 K 272.41 K
GBU Gabriel Resources Ltd 3.60 0.05 1.41 31 K 111.6 K
VCG Visionary Copper and Gold Mines Inc. 3.85 0.05 1.32 17.7 K 68.14 K
PTF Pender Growth Fund Inc 4.20 0.05 1.2 2.6 K 10.92 K
© 2026 - CastFwd Corp.