Gainer Valuations for 12 December 2017 from 00:00:00 until 23:59:59

Gainer Valuations for 12 December 2017 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CBOE CBOE Global Markets Inc 114.1422 36.86 B 1.1358 1.01 1.2 M 137.45 M
CQP Cheniere Energy Partners LP 16.387 27.77 B 0.092 0.56 296.95 K 4.87 M
EQX Equinox Gold Corp 3.5871 13.45 B 0.0219 0.61 2.67 K 9.6 K
NHC National Healthcare Corp 49.5612 3.27 B 0.3693 0.75 35.3 K 1.75 M
PRK Park National Corp 78.5156 3.2 B 1.4594 1.89 12.5 K 981.45 K
OGCP Empire State Realty Op LP Se 17.2072 1.47 B 0.118 0.69 2.44 K 41.99 K
TMP Tompkinstrustco 64.323 1.43 B 1.1535 1.83 13.7 K 881.23 K
REPX Riley Exploration Permian Inc 8.4168 912.07 M 1.0591 14.39 147.26 K 1.24 M
BHB Bar Harbor Bankshares 20.003 687.57 M 0.14 0.7 12.6 K 252.04 K
GORO Gold Resource Corp 3.2984 532.43 M 0.0258 0.79 181.53 K 598.77 K
CIX Compx International Inc 9.1168 476.9 M 0.1418 1.58 456 4.16 K
SENS Senseonics Holdings 52.20 454.19 M 0.60 1.16 9.78 K 510.52 K
BRBS Blue Ridge Bankshare 8.8314 357.85 M 0.2857 3.34 3.56 K 31.4 K
GTE Gran Tierra Energy Inc 23.20 333.28 M 0.40 1.75 293.14 K 6.8 M
EVI Evi Industries Inc 30.9976 270.19 M 1.6769 5.72 41 K 1.27 M
BKTI Bk Technologies Inc 15.7811 252.32 M 0.2162 1.39 1.54 K 24.35 K
ELMD Electromed Inc 5.64 225.16 M 0.03 0.53 12.2 K 68.81 K
PED Pedevco Corp 6.58 197.79 M 0.18 2.81 8.46 K 55.7 K
CMT Core Molding Technologies Inc 20.6502 185.38 M 0.3081 1.51 15.4 K 318.01 K
ECF Ellsworth Convertible Growth and Income 5.0449 155.29 M 0.0375 0.75 42.2 K 212.89 K
ESP Espey Mfg. & Electronics 17.5225 140.16 M 0.1281 0.74 4.2 K 73.59 K
OPHC Optimumbank Hlds 5.47 111.53 M 0.37 7.25 187.3 K 1.02 M
MHH Mastech Holdings Inc 5.01 75.9 M 0.135 2.77 7.11 K 35.62 K
COE 51Talk Online Education Group 44.28 60.49 M 0.64 1.47 7.27 K 321.96 K
DIT Amcon Distributing Company 76.1942 58.53 M 0.594 0.79 1.7 K 129.53 K
TRT Trio-Tech International 3.515 48.59 M 0.12 3.53 68.38 K 240.35 K
IBIO Ibio Inc 900.00 47.5 M 200.00 28.57 459 413.1 K
CCEL Cryo-Cell Intl Inc 7.2589 39.43 M 0.5454 8.12 4.1 K 29.76 K
MI Nft Limited Class A Ordinary Share 147.50 25.63 M 3.00 2.08 12 1.77 K
BESS Bimergen Energy Corporation 43.40 21.51 M 7.00 19.23 3 130.2
ACCS Access Newswire Inc 17.7483 13.03 M 0.3966 2.29 6.7 K 118.9 K
INUV Inuvo Inc 8.40 6.76 M 0.60 7.69 15.69 K 131.8 K
DSS Document Security Systems 695.8931 4.62 M 53.9058 8.4 484 336.81 K
AUMN Golden Minerals Company 10.03 3.4 M 0.2475 2.53 2.55 K 25.62 K
PW Power REIT 6.2173 2.48 M 0.052 0.84 792 4.92 K
MTNB Matinas Biopharma Hl 72.50 1.17 M 2.50 3.57 9.81 K 711.37 K
ENSV Enservco Corpporation 10.125 29.09 K 0.2235 2.26 1.51 K 15.33 K
SCPX Scorpius Holdings Inc 5399.8052 12.23 K 497.0005 10.14 74 399.59 K
PW-P-A Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock 25.0433 0.5006 2.04 1.2 K 30.05 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 26.25 0.21 0.81 2.59 K 67.88 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
BTC-USD Bitcoin 17415.4004 1.48 T 478.5996 2.83 14.6 B 254.33 T
ETH-USD Ethereum 651.431 136.295 26.46 5.18 B 3.37 T

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NP NorthPalm Capital Corp 6.70 0.50 8.06 19.37 K 129.78 K
GREY Grey Matters Health Inc. 71.2162 2.0946 3.03 811 57.76 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
FC Feeder Cattle 147.10 1.65 1.13 7.28 K 1.07 M
RU Rubber 194.40 1.30 0.67 37 7.19 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSLA Tesla Inc 22.7353 1.42 T 0.808 3.68 131 M 2.98 B
AZN Astrazeneca Plc ADR 53.3686 289.14 B 0.4791 0.91 1.11 M 59.15 M
VZ Verizon Communications Inc 33.4805 189.37 B 0.8497 2.6 22.9 M 766.74 M
TMUS T-Mobile US 61.0349 171.61 B 0.3942 0.65 3.61 M 220.24 M
IBKR Interactive Brokers 15.4121 129.18 B 0.3013 1.99 3.02 M 46.59 M
MRVL Marvell Technology Inc 21.0472 127.05 B 0.1328 0.63 4.66 M 98.13 M
SNY Sanofi-Aventis S.A. ADR 31.7425 112.71 B 0.1877 0.59 835.2 K 26.51 M
STX Seagate Technology 30.1422 105.83 B 1.1808 4.08 6.35 M 191.55 M
WDC Western Digital Cp 56.1027 98.74 B 0.3911 0.7 3.45 M 193.29 M
CMCSA Comcast Corporation 29.533 86.61 B 0.7999 2.78 35.89 M 1.06 B
MELI MercadoLibre Inc 294.9812 76.55 B 6.317 2.19 975.44 K 287.74 M
ARGX Argenx Se ADR 55.00 58.31 B 0.53 0.97 1.25 M 68.83 M
BKR Baker Hughes A Ge Co. Cl A 24.6226 47.54 B 0.2864 1.18 5.89 M 145 M
ONC BeiGene, Ltd. 93.11 46.3 B 1.72 1.88 232.8 K 21.68 M
TER Teradyne Inc 39.2557 34.07 B 0.4697 1.21 1.84 M 72.14 M
NTRS Northern Trust Corp 77.6524 31.29 B 0.78 1.01 1.12 M 87.23 M
HBAN Huntington Bcshs 10.1073 31.18 B 0.1296 1.3 9.38 M 94.84 M
EXPE Expedia Group Inc 114.521 30.76 B 0.8297 0.73 1.99 M 228.07 M
KHC Kraft Heinz Company 52.9818 29.13 B 0.3892 0.74 3.14 M 166.41 M
FWONK Liberty Media F1 Series K 34.5421 27.07 B 0.3673 1.07 1.37 M 47.22 M
FWONA Liberty Media F1 Series A 32.8284 25.72 B 0.2796 0.86 194.13 K 6.37 M
AXON Axon Enterprise Inc 25.16 25.49 B 0.57 2.32 494.4 K 12.44 M
FCNCA First Citizens Bancs 397.8888 25.26 B 7.3922 1.89 28.2 K 11.22 M
MDB Mongodb Inc Cl A 29.00 25.16 B 2.14 7.97 1.16 M 33.78 M
INSM Insmed Inc 29.61 25.1 B 0.24 0.82 568.47 K 16.83 M
TROW T Rowe Price Group 74.3214 23.13 B 0.572 0.78 2.03 M 151.09 M
LPLA Lpl Financial Hld 52.5145 23.01 B 1.1117 2.16 644.9 K 33.87 M
TSCO Tractor Supply Company 12.0942 18.94 B 0.123 1.03 5.8 M 70.16 M
WWD Woodward Inc 71.9346 18.74 B 1.1872 1.68 294.53 K 21.19 M
MEDP Medpace Holdings Inc 35.77 18.27 B 0.60 1.71 469.48 K 16.79 M
FFIV F5 Networks Inc 135.49 17.66 B 2.34 1.76 1.21 M 163.72 M
EWBC East West Bancorp 49.3618 17.65 B 0.2467 0.5 1.06 M 52.24 M
EXEL Exelixis Inc 26.84 16.98 B 0.42 1.59 1.36 M 36.52 M
LAMR Lamar Advertis A 51.8888 15.84 B 0.3352 0.65 720.5 K 37.39 M
ICLR Icon Plc 112.72 15.34 B 1.54 1.39 280.72 K 31.64 M
PNFP Pinnacle Finl Ptnrs 60.1488 15.21 B 0.3648 0.61 239 K 14.38 M
LSCC Lattice Semicond 5.76 14.94 B 0.10 1.77 632.82 K 3.65 M
MANH Manhattan Assoc 45.53 14.68 B 0.25 0.55 580.25 K 26.42 M
REG Regency Centers Corp 49.0642 13.99 B 0.651 1.34 840 K 41.21 M
FIVE Five Below Inc 66.11 13.23 B 0.96 1.47 1.3 M 85.92 M
LULU Lululemon Athletica 74.31 12.83 B 0.67 0.91 1.75 M 130.04 M
AKAM Akamai Technologies 57.02 11.94 B 0.47 0.83 1.61 M 91.53 M
COO Cooper Companies 57.3506 11.86 B 0.3022 0.53 2.94 M 168.66 M
VIRT Virtu Financial Cm A 12.7905 11.67 B 0.1811 1.44 570.45 K 7.3 M
RGEN Repligen Cp 35.57 11.09 B 0.22 0.62 226.79 K 8.07 M
SIRI Sirius XM Holdings 46.5184 10.9 B 0.4088 0.89 1.26 M 58.47 M
ENSG The Ensign Group IN 21.7237 10.56 B 1.0743 5.2 335.13 K 7.28 M
SSB South State Cp 71.4861 10.07 B 0.4097 0.58 182.3 K 13.03 M
SMTC Semtech Corp 34.40 9.63 B 0.95 2.84 602.46 K 20.72 M
ZION Zions Bancorp 38.8251 9.45 B 0.4001 1.04 2.43 M 94.45 M
ONB Old National Bncp 13.787 9.43 B 0.1159 0.85 833.7 K 11.49 M
IBRX Immunitybio Inc 5.00 9.15 B 0.12 2.46 201.4 K 1.01 M
DRS Leonardo DRS, Inc. Common Stock 3.3304 9.08 B 0.0791 2.43 323.4 K 1.08 M
MORN Morningstar Inc 90.3835 9.06 B 1.2134 1.36 121.5 K 10.98 M
VSAT Viasat Inc 71.52 8.81 B 0.49 0.69 429.79 K 30.74 M
KNSL Kinsale Capital Group Inc 42.2489 8.64 B 0.5779 1.39 138.6 K 5.86 M
ARWR Arrowhead Pharma 3.55 8.22 B 0.04 1.14 999.98 K 3.55 M
CORT Corcept Therapeutics 17.16 7.96 B 0.13 0.76 819.74 K 14.07 M
CBSH Commerce Bancshares 35.7318 7.82 B 0.2259 0.64 414.36 K 14.81 M
ETSY Etsy Inc 20.21 7.75 B 0.28 1.4 2.44 M 49.25 M
VLY Valley National Bancorp 8.0569 7.74 B 0.0967 1.21 1.8 M 14.53 M
CYTK Cytokinetics 7.90 7.48 B 0.20 2.6 672.82 K 5.32 M
AMRX Amneal Pharmaceuticals Inc 17.85 7.01 B 1.20 7.21 1.07 M 19.06 M
TTMI TTM Technologies 15.40 7.01 B 0.08 0.52 1.75 M 27.02 M
CPB Campbell Soup Company 36.814 6.9 B 0.8952 2.49 4.2 M 154.61 M
UBSI United Bkshs Inc 25.097 6.57 B 0.2852 1.15 560.6 K 14.07 M
CVLT Commvault Systems 53.65 6.48 B 0.30 0.56 380.41 K 20.41 M
GBCI Glacier Bancorp Inc 29.7053 6.27 B 0.3194 1.09 333.2 K 9.9 M
RIOT Riot Blockchain Inc 28.20 6.27 B 5.12 22.18 36.52 M 1.03 B
MIDD Middleby Corp 127.53 6.17 B 2.55 2.04 432.38 K 55.14 M
LGND Ligand Pharm 84.7162 6.12 B 0.4617 0.55 307.62 K 26.06 M
WFRD Weatherford International Plc 3.3264 6.12 B 0.0584 1.79 12.76 M 42.45 M
RDNT Radnet Inc 9.85 5.98 B 0.15 1.55 140 K 1.38 M
CZR Caesars Entertainment Inc 33.65 5.96 B 0.35 1.05 1.03 M 34.52 M
HOMB Home Bancshares Inc 17.9677 5.95 B 0.1832 1.03 876.5 K 15.75 M
HWC Hancock Whitney Corp 39.3635 5.73 B 0.396 1.02 505.3 K 19.89 M
AVAV Aerovironment Inc 54.06 5.73 B 0.33 0.61 538.95 K 29.14 M
VRNS Varonis Systems Inc 16.0833 5.63 B 0.1833 1.15 1.02 M 16.44 M
SBRA Sabra REIT 9.8497 5.51 B 0.0809 0.83 1.36 M 13.35 M
AUB Atlantic Union Bancshares Corp 27.3058 5.51 B 0.1668 0.61 192 K 5.24 M
OZK Bank Ozk 34.8141 5.49 B 0.1736 0.5 1.08 M 37.67 M
ABCB Ameris Bancorp 41.8823 5.49 B 0.401 0.97 214.2 K 8.97 M
CACC Credit Acceptance 326.25 5.37 B 3.97 1.23 204.82 K 66.82 M
VEON Veon Ltd ADR 74.4251 5.34 B 1.1509 1.57 157.56 K 11.73 M
MMSI Merit Medical Sys 43.65 5.23 B 0.30 0.69 259.46 K 11.33 M
MEOH Methanex Cp 47.2053 5.13 B 2.1956 4.88 999.9 K 47.2 M
JSM SLM Cp 6% Sr Nt 13.5356 5.09 B 0.0835 0.62 16.12 K 218.25 K
LKQ LKQ Corp 36.0855 5.06 B 0.2222 0.62 2.82 M 101.63 M
GGAL Grupo Fin Galicia ADR 49.2973 4.99 B 0.287 0.59 468.8 K 23.11 M
RRR Red Rock Resorts Inc 25.0526 4.94 B 0.1916 0.77 493.7 K 12.37 M
VSEC V S E Cp 46.959 4.85 B 2.9828 6.78 56.01 K 2.63 M
POWL Powell Inds Inc 23.5755 4.85 B 0.3027 1.3 51.16 K 1.21 M
MMYT Makemytrip Ltd 29.65 4.81 B 0.275 0.94 184.86 K 5.48 M
TVTX Travere Therapeutics Inc 21.04 4.76 B 0.33 1.59 226.41 K 4.76 M
IRDM Iridium Comm Inc 11.5089 4.67 B 0.141 1.24 583.1 K 6.71 M
NSIT Insight Enterpr 37.03 4.64 B 0.23 0.62 140.9 K 5.22 M
SYNA Synaptics Inc 39.16 4.63 B 1.02 2.67 1.19 M 46.63 M
FULT Fulton Financial Cor 13.0131 4.5 B 0.2853 2.24 1.46 M 19.06 M
DFTX Definium Therapeutics, Inc. 4.485 4.47 B 0.72 19.12 31.49 K 141.22 K
CSW CSW Industrials Inc 44.9801 4.43 B 0.7232 1.63 40.69 K 1.83 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRK-A Berkshire Hathaway Inc (Class A) 298630.00 1.22 T 3150.0313 1.07 357 106.61 M
BRK-B Berkshire Hathaway Inc (Class B) 199.07 1.22 T 2.37 1.2 4.34 M 864.56 M
JPM JP Morgan Chase & Company 85.4608 888.27 B 0.9838 1.16 15.51 M 1.33 B
V Visa Inc 107.1164 789.94 B 1.029 0.97 8.75 M 937.74 M
JNJ Johnson & Johnson 113.4471 664.95 B 1.1615 1.03 8.02 M 909.47 M
MA Mastercard Inc 145.6165 568.62 B 1.5469 1.07 3.36 M 489.31 M
MRK Merck & Company 41.8662 361.73 B 0.5355 1.3 14.45 M 605.17 M
BAC Bank of America Corporation 24.1559 341.01 B 0.313 1.31 76.02 M 1.84 B
GE General Electric Company 80.1849 335.38 B 1.1641 1.47 13.95 M 1.12 B
PM Philip Morris International Inc 69.3698 308.42 B 0.8146 1.19 4.43 M 307.19 M
NVS Novartis Ag ADR 54.41 307 B 0.4252 0.79 1.09 M 59.55 M
HSBC HSBC Holdings Plc ADR 33.155 297.73 B 0.2296 0.7 1.02 M 33.8 M
MS Morgan Stanley 41.9135 283.95 B 0.8406 2.05 8.15 M 341.68 M
SHEL Royal Dutch Shell Plc ADR 64.50 280.78 B 0.56 0.88 4.76 M 307.27 M
SAP SAP Ag ADR 97.6102 269.45 B 0.5544 0.57 467.6 K 45.64 M
WFC Wells Fargo & Company 47.7749 251.98 B 1.1562 2.48 25.04 M 1.2 B
GS Goldman Sachs Group 214.813 249.73 B 6.294 3.02 3.46 M 744.16 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 5.185 236.03 B 0.1437 2.85 1.61 M 8.33 M
IBM International Business Machines 105.0827 231.55 B 0.8917 0.86 6.61 M 694.87 M
BHP BHP Billiton Ltd ADR 21.2875 203.04 B 0.1423 0.67 1.6 M 34.03 M
DIS Walt Disney Company 102.0725 201.59 B 0.5701 0.56 8.15 M 831.58 M
TTE Totalenergies Se ADR 30.6553 192.81 B 0.197 0.65 1.36 M 41.84 M
ABT Abbott Laboratories 47.8493 190.39 B 0.6529 1.38 9.86 M 471.83 M
BLK Blackrock Inc 421.4365 182.05 B 4.5584 1.09 430.67 K 181.5 M
NVO Novo Nordisk A/S ADR 47.8487 177.74 B 0.8076 1.72 1.27 M 60.99 M
UNP Union Pacific Corp 109.0381 172.38 B 1.3765 1.28 5.33 M 581.62 M
PFE Pfizer Inc 23.5335 167.52 B 0.2381 1.02 23.7 M 557.75 M
COP ConocoPhillips 40.0228 163.71 B 0.208 0.52 6.2 M 248.15 M
DHR Danaher Corp 79.7571 161.86 B 0.434 0.55 2.43 M 193.73 M
SCHW The Charles Schwab Corp 45.9436 158.22 B 0.7485 1.66 7.25 M 333.14 M
ACN Accenture Plc 132.3857 153.89 B 1.2272 0.94 2.32 M 306.86 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 6.1304 146.21 B 0.1641 2.75 801.7 K 4.91 M
T American Telephone and Telegraph Inc. 18.5153 145.71 B 0.5832 3.25 46.4 M 859.11 M
BA Boeing Company 276.3107 137.41 B 6.4613 2.39 5.52 M 1.52 B
SPGI S&P Global Inc 160.5002 135.62 B 0.8092 0.51 1.33 M 213.96 M
MDT Medtronic Inc 65.1642 130.22 B 0.5801 0.9 4.97 M 323.64 M
SYK Stryker Corp 140.1898 124.06 B 0.8758 0.63 1.08 M 151.12 M
PLD Prologis Inc 52.2267 123.44 B 0.3473 0.67 1.76 M 91.99 M
BP BP Plc ADR 25.7605 114.69 B 0.4625 1.83 6.75 M 173.97 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 5.677 112.28 B 0.1017 1.82 7.96 M 45.17 M
CVNA Carvana Co. Class A 4.26 109.76 B 0.126 3.05 1.34 M 5.73 M
HCA Hca Holdings Inc 80.2407 103.4 B 1.3737 1.74 3.11 M 249.36 M
GSK Glaxosmithkline Plc ADR 24.2411 100.88 B 0.1433 0.59 4.65 M 112.84 M
EQNR Equinor ASA ADR 12.7215 99.39 B 0.343 2.77 1.85 M 23.53 M
ICE Intercontinental Exchange 63.8889 96.27 B 0.3499 0.55 2.13 M 136.01 M
BN Brookfield Corporation 14.1061 92.37 B 0.1416 1.01 1.92 M 27.09 M
ELV Elevance Health Inc 204.7712 91.96 B 2.4439 1.21 2.18 M 446.3 M
PNC PNC Bank 108.8547 89.43 B 1.9106 1.79 2.15 M 233.5 M
SPG Simon Property Group 106.6737 86.71 B 2.6228 2.52 4.14 M 441.68 M
FCX Freeport-Mcmoran Inc 14.2156 85.33 B 0.6244 4.59 24.14 M 343.14 M
MSI Motorola Solutions 82.8957 85.07 B 0.9234 1.13 872.8 K 72.35 M
HWM Howmet Aerospace Inc 18.3133 81.84 B 0.1634 0.9 2.77 M 50.64 M
JCI Johnson Controls Intl 31.4273 81.79 B 0.4436 1.43 6.62 M 207.97 M
ITUB Itau Unibanco Banco Holding S.A. ADR 3.7928 81.45 B 0.0918 2.48 24.46 M 92.79 M
TRV The Travelers Companies Inc 112.5405 80.98 B 0.9969 0.89 1.4 M 158.09 M
WMB Williams Companies 18.5992 80.11 B 0.1151 0.62 4.87 M 90.6 M
EPD Enterprise Products Partners LP 14.0655 79.86 B 0.1312 0.94 7.03 M 98.85 M
NOC Northrop Grumman Corp 268.8385 74.59 B 2.3797 0.89 977.7 K 262.84 M
BCS Barclays Plc ADR 7.9957 74.23 B 0.06 0.76 2.72 M 21.72 M
ASX Ase Industrial Holding Co. Ltd ADR 4.3562 69.83 B 0.0469 1.09 853.6 K 3.72 M
APO Apollo Global Management Llc C 24.4165 68.96 B 0.1797 0.74 848.7 K 20.72 M
ET Energy Transfer LP 8.0356 65.15 B 0.1476 1.87 3.23 M 25.97 M
ALL Allstate Corp 85.7022 63.05 B 0.9684 1.14 1.95 M 167.47 M
PSA Public Storage 151.2171 63.05 B 1.4571 0.97 759.73 K 114.88 M
TEL TE Connectivity Ltd 84.3213 59.52 B 0.5377 0.64 2.01 M 169.1 M
TFC Truist Financial Corp 35.0073 59.18 B 0.369 1.07 3.94 M 138.04 M
MPLX Mplx LP 16.7922 56.64 B 0.1214 0.73 1.38 M 23.17 M
OXY Occidental Petroleum Corp 57.0727 56.36 B 0.432 0.76 6.18 M 352.64 M
O Realty Income Corp 35.9641 56.31 B 0.2065 0.58 1.55 M 55.68 M
NUE Nucor Corp 51.6882 55.58 B 0.5673 1.11 4.73 M 244.64 M
HUM Humana Inc 236.4922 52.08 B 1.4952 0.64 898.88 K 212.58 M
VMRK Vivmark Residential 47.9154 50.69 B 0.2747 0.58 1.69 M 80.85 M
VALE Vale S.A. ADR 5.663 49.32 B 0.1127 2.03 29.65 M 167.91 M
VTR Ventas Inc 44.6619 46.93 B 0.3499 0.79 1.4 M 62.5 M
HMC Honda Motor Company ADR 25.5345 46.43 B 0.1447 0.57 258.7 K 6.61 M
SPG-PJ Simon Property Group Inc 53.541 45.32 B 0.5524 1.04 240 12.85 K
STT State Street Corp 75.924 45.05 B 0.5955 0.79 1.25 M 94.81 M
ARES Ares Management LP 13.7169 44.45 B 0.2189 1.62 568.6 K 7.8 M
CMG Chipotle Mexican Grill 6.3676 43.55 B 0.0998 1.59 34.95 M 222.55 M
ABEV Ambev S.A. ADR 4.4029 43.01 B 0.0885 2.05 28.91 M 127.29 M
WDS Woodside Energy Group Ltd 18.2859 42 B 0.3277 1.82 16.43 K 300.35 K
SKYD Skydance Corporation 47.3048 40.39 B 0.2367 0.5 3.25 M 153.9 M
IX Orix Corp ADR 7.8818 37.3 B 0.091 1.17 91 K 717.24 K
HIG Hartford Financial Services Group 46.7353 35.83 B 0.5088 1.1 2.63 M 123.1 M
HSY Hershey Foods Corp 93.124 35.79 B 0.4927 0.53 901.3 K 83.93 M
QSR Restaurant Brands International 45.8105 35.56 B 0.4131 0.91 1.28 M 58.76 M
CNC Centene Corp 50.43 34.53 B 0.58 1.16 2.72 M 137.29 M
ZTS Zoetis Inc Cl A 67.2396 32.81 B 0.4282 0.64 1.94 M 130.44 M
EC Ecopetrol S.A. ADR 5.045 31.97 B 0.0759 1.53 1.39 M 6.99 M
MTB M&T Bank Corp 134.5046 31.29 B 1.544 1.16 945.91 K 127.23 M
RJF Raymond James Financial 52.5101 31.28 B 0.2874 0.55 1.15 M 60.37 M
TWLO Twilio 25.14 31.26 B 0.32 1.29 1.78 M 44.67 M
TS Tenaris S.A. ADR 23.3349 29.71 B 0.2329 1.01 3.11 M 72.67 M
TECK Teck Resources Ltd 20.8297 29.69 B 0.1334 0.64 3.17 M 65.97 M
PHG Koninklijke Philips Electronics ADR 31.6457 29.67 B 0.3677 1.18 913 K 28.89 M
TDY Teledyne Technologies Inc 178.39 28.68 B 1.04 0.59 201.3 K 35.91 M
BBD Banco Bradesco S.A. ADR 5.1262 28.39 B 0.1396 2.8 15.72 M 80.56 M
WRB W.R. Berkley Corp 17.5753 27.95 B 0.1312 0.75 1.5 M 26.39 M
BAP Credicorp Ltd 166.236 27.63 B 1.405 0.85 203.6 K 33.85 M
NMR Nomura Holdings Inc ADR 4.2674 27.53 B 0.065 1.55 98 K 418.21 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSND Terrascend Corp 3.08 0.80 35.09 832 K 2.56 M
HIVE HIVE DIGITAL TECHNOLOGIES LTD 19.50 3.85 24.6 2.04 M 39.78 M
SDE Spartan Delta Corp 3.1238 0.347 12.5 13 40.61
CRON Cronos Group Inc 5.08 0.46 9.96 1.42 M 7.2 M
EFN Element Fleet Management Corp 8.574 0.6886 8.73 2.42 M 20.73 M
INC-UN Income Financial Trust 6.6957 0.5376 8.73 54.24 K 363.15 K
BCT Briacell Therapeutics Corp 21.5415 1.4856 7.41 942 20.29 K
BHC Bausch Health Companies Inc 28.18 1.73 6.54 5.99 M 168.85 M
AETR Aetherion Technologies Inc. 36.00 1.80 5.26 9.05 K 325.66 K
WPRT Westport Fuel Systems Inc 36.00 1.80 5.26 9.05 K 325.66 K
PPTA Perpetua Resources Corp 6.20 0.30 5.08 20.48 K 126.98 K
MX Methanex Corp 60.8254 2.8671 4.95 470.62 K 28.63 M
TVA-B TVA Group Inc 4.06 0.15 3.84 1.25 K 5.07 K
CAS Cascades Inc 10.9918 0.4027 3.8 533.68 K 5.87 M
ET Evertz Technologies Ltd 6.4672 0.2345 3.76 18.6 K 120.29 K
AGF-B AGF Management Limited 5.2613 0.179 3.52 107.01 K 563 K
TCS Tecsys Inc J 15.1316 0.4585 3.12 2.6 K 39.34 K
REAL Real Matters Inc 10.26 0.25 2.5 93.71 K 961.43 K
DRT Dirtt Environmental Solutions Ltd 5.4218 0.1318 2.49 166.72 K 903.91 K
HBP Helix Biopharm 4.15 0.10 2.47 1 K 4.15 K
NOA North American Construction Group Ltd 4.9534 0.1154 2.39 23.2 K 114.92 K
NOU Nouveau Monde Graphite Inc 4.65 0.10 2.2 26.7 K 124.16 K
KBL Kbro Linen Inc 30.6088 0.6347 2.12 39.8 K 1.22 M
BRAG Bragg Gaming Group Inc 20.00 0.40 2.04 195.67 K 3.91 M
Y Yellow Pages Ltd 4.9284 0.0959 1.98 42.4 K 208.96 K
BOS Airboss America J 7.9367 0.1451 1.86 7.93 K 62.92 K
TSU Trisura Group Ltd 6.4625 0.1175 1.85 70.48 K 455.5 K
LIF Labrador Iron Ore Royalty Corp 10.6446 0.1918 1.83 166.81 K 1.78 M
OLY Olympia Financial Group Inc 18.2971 0.3215 1.79 1.7 K 31.11 K
SII Sprott Inc 17.6302 0.308 1.78 14.51 K 255.81 K
MDI Major Drilling Grp 6.37 0.11 1.76 68.65 K 437.3 K
ESP Brompton Energy Split Corp. Class A Shares 5.1445 0.0888 1.76 22.81 K 117.35 K
FM First Quantum Minerals Ltd 15.915 0.2561 1.64 4.41 M 70.24 M
UNI Unisync Corp Class B 3.15 0.05 1.61 1 K 3.15 K
SBC Brompton Split Banc Corp Cl A 3.3364 0.0524 1.6 4.04 K 13.47 K
AQN-PA Algonquin Power A Cum Rr Prf 13.9829 0.2167 1.57 200 2.8 K
CIU-PC CU Inc Pref C 11.4901 0.1779 1.57 4.1 K 47.11 K
BEP-UN Brookfield Renewable Partners L.P 14.5139 0.2195 1.54 342.55 K 4.97 M
RAY Stingray Group Inc. 6.6476 0.0991 1.51 161.6 K 1.07 M
CSW-B Corby Spirit and Wine Limited 12.6327 0.1873 1.5 1.65 K 20.86 K
LNF Leons Furniture 12.7371 0.1868 1.49 81.67 K 1.04 M
SRV-UN SIR Royalty Income Fund 7.7013 0.1098 1.45 14.31 K 110.24 K
WFC Wall Financial 12.1105 0.1706 1.43 400 4.84 K
LUN Lundin Mining Corp 5.7906 0.0798 1.4 3.3 M 19.12 M
GTE Gran Tierra Energy Inc 29.60 0.40 1.37 143.96 K 4.26 M
VET Vermilion Energy Inc 30.6456 0.397 1.31 792.2 K 24.28 M
WILD Wildbrain Ltd 3.8804 0.0495 1.29 234.9 K 911.51 K
AGI Alamos Gold Inc Cls A 7.4395 0.0939 1.28 1.26 M 9.37 M
IVN Ivanhoe Mines Ltd 4.16 0.05 1.22 1.05 M 4.38 M
SYZ Sylogist Ltd 8.5544 0.0966 1.14 40.1 K 343 K
BN Brookfield Corporation 18.0653 0.2019 1.13 3.34 M 60.37 M
L Loblaw CO 11.3123 0.1245 1.11 2.31 M 26.08 M
QSR Restaurant Brands International Inc 59.0932 0.6247 1.07 410.7 K 24.27 M
BCE-PC BCE Inc Pref AC 11.5019 0.1212 1.06 180 2.07 K
BBD-PC Bombardier Inc Pref C 8.9683 0.0937 1.06 9.31 K 83.46 K
FVI Fortuna Mines Inc 5.89 0.06 1.03 1.16 M 6.84 M
TCL-B Transcontinental Inc 17.0843 0.1733 1.02 100 1.71 K
HLF High Liner 10.2318 0.1011 1 89.9 K 919.84 K
D-UN Dream Office Real Estate Investment Trust 37.7394 0.3694 0.99 155.11 K 5.85 M
AIM-PC Aimia Inc Pref C 6.6017 0.0645 0.99 30.01 K 198.14 K
TA-PE TransAlta Corp Pref E 7.9829 0.0771 0.98 2 K 15.97 K
EMA-PF Emera Inc Pref F 15.0588 0.138 0.92 2.09 K 31.49 K
IGM Igm Financial Inc 27.0922 0.2366 0.88 424.24 K 11.49 M
HBM Hudbay Minerals Inc 9.1461 0.0782 0.86 1.29 M 11.79 M
CHR Chorus Aviation Inc 56.726 0.4737 0.84 269.08 K 15.26 M
ATD Alimentation Couche-Tard Inc. 31.5731 0.2617 0.84 4.4 K 138.92 K
DOL Dollarama Inc 51.0076 0.4151 0.82 827.1 K 42.19 M
CJT Cargojet Inc 51.1647 0.4113 0.81 17.6 K 900.5 K
ATZ Aritzia Inc 12.53 0.10 0.8 474.9 K 5.95 M
NA-PC National Bank of Canada 15.797 0.124 0.79 7.65 K 120.85 K
MKP Mcan Mortgage Corp 7.9015 0.0613 0.78 25.46 K 201.16 K
IFC-PA Intact Financ 1 Cl A Non Cum Prf 12.2164 0.0932 0.77 3.9 K 47.64 K
MRU Metro Inc 35.4953 0.2696 0.77 528.12 K 18.75 M
ELF E-L Financial 5.116 0.0381 0.75 721 3.69 K
CPX Capital Power Corp 14.8873 0.1107 0.75 238.42 K 3.55 M
BB Blackberry Ltd 13.70 0.10 0.74 1.54 M 21.1 M
DOO Brp Inc 46.0745 0.336 0.73 130.5 K 6.01 M
OGI Organigram Holdings Inc 16.52 0.12 0.73 831.95 K 13.74 M
AI Atrium Mortgage Investment Corp 6.634 0.0479 0.73 24.1 K 159.88 K
BK Canadian Banc Corp 3.6016 0.026 0.73 799 2.88 K
TECK-B Teck Resources Limited 26.7919 0.1869 0.7 1.55 M 41.54 M
PWF-PO Power Financial Corp Pref O 15.6747 0.1083 0.7 1.3 K 20.38 K
CRT-UN CT Real Estate Investment Trust 9.2398 0.0622 0.68 26.8 K 247.63 K
GRT-UN Granite Real Estate Investment Trust 34.6195 0.2274 0.66 44.03 K 1.52 M
IFC Intact Financial Corp 88.0958 0.5777 0.66 184.3 K 16.24 M
REI-UN RioCan Real Estate Investment Trust 15.1883 0.0973 0.64 472.25 K 7.17 M
BPF-UN Boston Pizza Royalties Income Fund 11.5204 0.0728 0.64 9.11 K 104.93 K
BEI-UN Boardwalk Real Estate Investment Trust 33.9025 0.2087 0.62 110.03 K 3.73 M
VCM Vecima Networks Inc 8.4506 0.0517 0.62 1.1 K 9.3 K
BCE-PT Bce Inc Pref T 11.1343 0.0663 0.6 5.8 K 64.58 K
IMG Iamgold Corp 6.76 0.04 0.6 1.22 M 8.26 M
CCL-B CCL Industries Inc 52.844 0.3114 0.59 325.07 K 17.18 M
ENB-PV Enbridge Inc Pref 1 13.2433 0.0771 0.59 98.86 K 1.31 M
ALA-PG Altagas Ltd Pref G 14.7141 0.0843 0.58 2.8 K 41.2 K
BDGI Badger Infrastructure Solutions Ltd 24.3498 0.1377 0.57 126.1 K 3.07 M
MFI Maple Leaf Foods 23.4257 0.131 0.56 109.71 K 2.57 M
WN George Weston Limited 31.7442 0.1721 0.55 342.93 K 10.89 M
SIA Sienna Senior Living Inc 10.8816 0.0587 0.54 130.59 K 1.42 M
MRD Melcor Dev 10.3308 0.0555 0.54 474 4.9 K
FSZ Fiera Capital Corp 6.2115 0.0333 0.54 245.53 K 1.53 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 6.0153 251.94 B 0.0585 0.98 62.19 K 374.1 K
BRDCY Bridgestone Corporation 19.8857 32.14 B 0.149 0.75 33.06 K 657.52 K
HOS Hornbeck Offshore Services, Inc 6.84 1.74 B 0.13 1.94 1.16 M 7.92 M
OPTI Optec International Inc 4.50 7.12 M 0.25 5.88 150 675
VRSSF Versus Systems Inc 4.5552 862.93 K 0.0752 1.68 438 2 K
MSRM Mushrooms Inc. 42.50 804.51 K 7.50 21.43 28 1.19 K
ZRFY Zerify Inc 3.41 497.56 K 0.06 1.79 23.2 K 79.11 K
DSGT DSG Global Inc 21.60 164.82 K 3.60 20 52.61 K 1.14 M
PSYC Global Trac Solutions Inc 10.524 135.52 K 1.804 20.69 263.25 K 2.77 M
SGMD Sugarmade Inc 16.00 6.6 K 0.64 4.17 5.43 K 86.83 K
STTO SITO Mobile Ltd. 6.35 5.13 K 0.15 2.42 105.67 K 671.01 K
SIMPQ Simply Inc 73.50 1.55 K 0.50 0.68 608 44.69 K
ABILF Ability Inc 4.173 797 0.127 3.14 83.13 K 346.89 K
YVRLF Liquid Media Group Ltd. 30.00 482 0.20 0.67 5.38 K 161.52 K
LXGTF Registered Plan Private Investments Inc 4.697 378 0.135 2.96 22.84 K 107.26 K
TLSS Transportation and Logistics Systems Inc 4.25 117 1.75 70 139 590.75
BLKCF Global Gaming Technologies Corp 10.448 1.148 12.34 291.61 K 3.05 M
HMNY Helios and Matheson Analytics Inc 2520.00 237.50 10.41 45.52 K 114.71 M
CHALF Chalice Brands Ltd 5.727 0.207 3.75 13.66 K 78.21 K
TREVQ Trevali Mining Corporation 10.762 0.263 2.51 7.58 K 81.55 K
TRLFF True Leaf Brands Inc 6.93 0.1188 1.74 6.14 K 42.56 K
EWLL eWellness Healthcare Corporation 6.25 0.10 1.63 4.1 K 25.63 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
VRR VR Resources Ltd 3.50 0.55 18.64 38.1 K 133.35 K
LIB LibertyStream Infrastructure Partners Inc. 3.525 0.525 17.5 14.1 K 49.7 K
GGI Garibaldi Resources Corp 3.24 0.44 15.71 1.7 M 5.5 M
PAT Patriot One Technologies Inc 8.00 0.8333 11.63 14.89 K 119.14 K
REVX Rev Exploration Corp. 11.00 1.00 10 125 1.38 K
NXS Nexus Gold Corp 162.50 12.50 8.33 104 16.9 K
LUCA Luca Mining Corp. 5.60 0.40 7.69 25.39 K 142.17 K
BTR Bonterra Resources Inc 6.00 0.40 7.14 38.5 K 231 K
STRM Storm Exploration Inc. 7.20 0.48 7.14 1.66 K 11.92 K
FCI First Canadian Graphite Inc. 14.00 0.80 6.06 1.56 K 21.84 K
REKO Reko International Group Inc 3.16 0.1708 5.71 3.1 K 9.8 K
LXM Lux Metals Corp. 4.00 0.20 5.26 4.72 K 18.9 K
JUGR Juggernaut Exploration Ltd 22.00 1.00 4.76 301 6.62 K
RAGE Renegade Gold Inc. 34.20 1.20 3.64 63 2.15 K
ALGR Algo Grande Copper Corp. 9.00 0.30 3.45 3.78 K 33.99 K
URZ Urz Energy Corp 8.25 0.25 3.13 1 K 8.25 K
CDA Canuc Resources Corporation 3.30 0.10 3.12 450 1.48 K
SRGE Surge Digital Inc. 12.95 0.35 2.78 180.51 K 2.34 M
ERA Elcora Advanced Materials Corp 3.90 0.10 2.63 12.58 K 49.06 K
DHB Delivra Health Brands Inc. 13.10 0.30 2.34 296.42 K 3.88 M
AUMB 1911 Gold Corporation 3.09 0.06 1.98 405.18 K 1.25 M
VCG Visionary Copper and Gold Mines Inc. 3.05 0.05 1.67 11.93 K 36.39 K
© 2026 - CastFwd Corp.