Gainer Valuations for 28 December 2017 from 00:00:00 until 23:59:59

Gainer Valuations for 28 December 2017 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IMO Imperial Oil Ltd 25.0279 58.92 B 0.2898 1.17 167.2 K 4.18 M
LNG Cheniere Energy 51.8546 56.76 B 0.2867 0.56 1.72 M 88.99 M
CQP Cheniere Energy Partners LP 17.0367 27.77 B 0.2127 1.26 593.09 K 10.1 M
EQX Equinox Gold Corp 4.1961 13.45 B 0.075 1.82 2.87 K 12.05 K
GSAT Globalstar 19.95 10.92 B 0.45 2.31 240.4 K 4.8 M
SEB Seaboard Corporation 4234.2808 3.38 B 24.3179 0.58 400 1.69 M
NOG Northern Oil and Gas 15.0563 2.43 B 0.4047 2.76 200.73 K 3.02 M
OGCP Empire State Realty Op LP Se 17.2448 1.47 B 0.0932 0.54 2 K 34.58 K
FISK Empire State Realty Op LP Se 17.2257 1.41 B 0.1773 1.04 600 10.34 K
USAS Americas Silver Corp 9.475 1.04 B 0.10 1.07 15.8 K 149.71 K
OBE Obsidian Energy Ltd 8.54 636.24 M 0.07 0.83 150.23 K 1.28 M
CIX Compx International Inc 8.6286 476.9 M 0.1574 1.86 4.37 K 37.7 K
CMCL Caledonia Mining Cp 5.3479 411.84 M 0.1359 2.61 7.22 K 38.61 K
EVI Evi Industries Inc 38.0029 270.19 M 2.6905 7.62 38 K 1.44 M
FRD Friedman Industries Inc 5.0618 259.66 M 0.0453 0.9 9.3 K 47.07 K
ELLO Ellomay Capital Ltd 9.05 240.03 M 0.05 0.56 270 2.44 K
PLX Protalix Biotherapeutics 6.701 204.65 M 0.102 1.55 120.85 K 809.82 K
NEN New England Realty Associates 58.3738 156.05 M 0.3987 0.69 800 46.7 K
ECF Ellsworth Convertible Growth and Income 5.0395 155.29 M 0.0268 0.53 14.7 K 74.08 K
LODE Comstock Mining Inc 19.50 148.31 M 2.00 11.43 15.55 K 303.23 K
ESP Espey Mfg. & Electronics 17.3784 140.16 M 0.1143 0.66 7.4 K 128.6 K
EPM Evolution Petroleum Corp 4.0316 139.8 M 0.0285 0.71 43.8 K 176.58 K
SIF Sifco Industries 6.50 125.71 M 0.15 2.36 1.5 K 9.75 K
BDL Flanigan's Enterprises 20.7493 122.02 M 0.3997 1.96 655 13.59 K
APT Alpha Pro Tech 4.0273 55.32 M 0.0647 1.63 23.23 K 93.57 K
FSP Franklin Street Properties 7.1599 44.87 M 0.0796 1.12 255.3 K 1.83 M
XTNT Xtant Medical Holdings Inc 6.84 40.6 M 0.0708 1.05 15.37 K 105.14 K
AGIG AGIG 42.50 37.98 M 1.25 3.03 3.57 K 151.72 K
COHN Cohen & CO Inc 3.9105 32.9 M 0.0436 1.13 1.08 K 4.24 K
CKX Ckx Lands 10.1306 21.29 M 0.3459 3.54 1.61 K 16.36 K
INLX Intellinetics Inc 7.50 17.17 M 0.50 7.14 72 540
SRXH Srx Health Solutions Inc 1987.5555 16.38 M 462.2222 30.3 1 1.99 K
AIRI Air Industries Group Inc 16.60 13.6 M 0.10 0.61 4.92 K 81.59 K
ACCS Access Newswire Inc 16.7568 13.03 M 0.0988 0.59 2.59 K 43.33 K
REED Reed's, Inc. 495.00 11.98 M 30.00 6.45 386 191.07 K
VNRX Volitionrx Ltd 3.13 5.89 M 0.12 3.99 102.49 K 320.79 K
TPHS Trinity Pl Hlds Inc 6.8414 1.93 M 0.0697 1.03 13.63 K 93.26 K
OGEN Oragenics Inc 4320.00 1.58 M 540.00 14.29 35 151.2 K
MTNB Matinas Biopharma Hl 63.50 1.17 M 1.00 1.6 2.22 K 140.97 K
ENSV Enservco Corpporation 9.81 29.09 K 0.078 0.8 2.7 K 26.45 K
SCPX Scorpius Holdings Inc 5824.0059 12.23 K 427.0005 7.91 175 1.02 M
PCG-P-I Pacific Gas & Electric Company. 4.36% 1st Preferred Stock 23.2529 0.2529 1.1 4.02 K 93.52 K
GGN-P-B GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference 23.6445 0.1517 0.65 3.75 K 88.64 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
UUU Vanguard Mining Corp. 14.40 502.79 K 0.60 4.35 867 12.48 K
GREY Grey Matters Health Inc. 104.7297 27.2297 35.14 4.48 K 468.77 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 16.923 1.07 B 0.167 1 63.44 K 1.07 M
CC Cocoa 1909.00 48.00 2.58 6.46 K 12.34 M
HG Copper 3.3085 0.0345 1.05 111.15 K 367.74 K
HE Lean Hogs 71.55 0.52 0.73 15.19 K 1.09 M
GC Gold 1294.10 7.10 0.55 245 317.05 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSLA Tesla Inc 21.024 1.42 T 0.248 1.19 64.75 M 1.36 B
AVGO Broadcom Inc. 20.8573 1.4 T 0.1041 0.5 13.64 M 284.51 M
AZN Astrazeneca Plc ADR 54.4705 289.14 B 0.6228 1.16 1.22 M 66.59 M
NFLX Netflix Inc 19.271 260.38 B 0.647 3.47 101.07 M 1.95 B
LIN Linde Plc 136.4814 236.54 B 0.9668 0.71 905.8 K 123.62 M
KLAC K L A-Tencor Corp 95.2131 180.45 B 0.5032 0.53 966.4 K 92.01 M
SBUX Starbucks Corporation 48.2386 120.18 B 0.4506 0.94 5.04 M 243.34 M
EQIX Equinix Inc 388.0185 100.25 B 2.9158 0.76 316.8 K 122.92 M
AEP American Electric Power Company 55.0279 68.9 B 0.3064 0.56 1.61 M 88.87 M
FAST Fastenal Company 11.1267 60.8 B 0.0868 0.79 7.39 M 82.21 M
MPWR Monolithic Power Sys 105.9206 58.06 B 0.5795 0.55 178.3 K 18.89 M
GRMN Garmin Ltd 49.0796 55.03 B 0.2545 0.52 415.3 K 20.38 M
PCAR Paccar Inc 34.8786 53.69 B 0.2929 0.85 1.59 M 55.47 M
EBAY Ebay Inc 33.6345 53.54 B 0.275 0.82 3.4 M 114.31 M
IDXX Idexx Laboratories 158.79 53.26 B 2.10 1.34 286.68 K 45.52 M
XEL XCEL Energy Inc 37.364 51.14 B 0.2176 0.59 2.41 M 89.87 M
FANG Diamondback Energy 96.4863 49.96 B 1.7911 1.89 1.09 M 105.2 M
EXC Exelon Corp 21.027 47.21 B 0.1658 0.79 5.25 M 110.37 M
ONC BeiGene, Ltd. 97.85 46.3 B 2.40 2.51 84.8 K 8.3 M
FER Ferrovial Se 18.4682 42.19 B 0.4505 2.5 700 12.93 K
TTWO Take-Two Interactive Software 109.59 40.18 B 1.79 1.66 785.45 K 86.08 M
UAL United Airlines Holdings Inc 67.54 36.63 B 0.42 0.63 2.45 M 165.77 M
VOD Vodafone Grp Plc ADR 18.4184 36.1 B 0.1269 0.69 1.65 M 30.32 M
TER Teradyne Inc 40.8183 34.07 B 0.2684 0.66 1.31 M 53.61 M
ILMN Illumina Inc 211.5953 32.23 B 2.0039 0.96 734.71 K 155.46 M
STLD Steel Dynamics Inc 36.9958 31.7 B 0.6627 1.82 1.36 M 50.3 M
NTRS Northern Trust Corp 79.0471 31.29 B 1.2922 1.66 575.1 K 45.46 M
HBAN Huntington Bcshs 10.1368 31.18 B 0.1032 1.03 6.96 M 70.57 M
EXPE Expedia Group Inc 116.9911 30.76 B 0.8973 0.77 761.2 K 89.05 M
RYAAY Ryanair Hlds Plc ADR 39.2824 30.71 B 0.4991 1.29 702.75 K 27.61 M
DXCM Dexcom 14.3325 29.62 B 0.1125 0.79 2 M 28.64 M
CINF Cincinnati Financial 60.6812 28.47 B 0.4284 0.71 341.2 K 20.7 M
VRSN Verisign Inc 114.0767 27.69 B 1.1062 0.98 424.83 K 48.46 M
FWONK Liberty Media F1 Series K 33.537 27.07 B 0.377 1.14 647.01 K 21.7 M
VRSK Verisk Analytics Inc 91.9492 26.63 B 0.6483 0.71 597.8 K 54.97 M
FLEX Flextronics Intl Ltd 13.1509 25.78 B 0.1964 1.52 1.57 M 20.67 M
FWONA Liberty Media F1 Series A 31.9127 25.72 B 0.5011 1.6 188.74 K 6.02 M
AXON Axon Enterprise Inc 26.93 25.49 B 0.25 0.94 271.5 K 7.31 M
CASY Casey's General Stor 106.2033 25.42 B 1.1991 1.14 456.2 K 48.45 M
MDB Mongodb Inc Cl A 30.24 25.16 B 1.14 3.92 482.5 K 14.59 M
DLTR Dollar Tree Inc 108.07 24.61 B 0.58 0.54 1.26 M 136.16 M
PTC Ptc Inc 61.24 21.19 B 0.90 1.49 795.44 K 48.71 M
ALNY Alnylam Pharmaceuticals 129.88 20.89 B 1.32 1.03 435.2 K 56.52 M
SBAC SBA Communications 149.5386 19.78 B 1.5963 1.08 508.7 K 76.07 M
SWKS Skyworks Solutions 79.686 19.33 B 0.5943 0.75 954.43 K 76.05 M
LNT Alliant Energy Corp 32.8953 18.85 B 0.1851 0.57 1.25 M 41.01 M
EWBC East West Bancorp 50.4225 17.65 B 0.4769 0.95 407.76 K 20.56 M
NDSN Nordson Corp 134.4281 17.26 B 1.1992 0.9 142.3 K 19.13 M
HST Host Marriott Financial Trust 14.7405 17.1 B 0.1612 1.11 3.21 M 47.35 M
ASND Ascendis Pharma ADR 40.38 16.9 B 0.29 0.72 39.51 K 1.6 M
NBIX Neurocrine Bioscienc 75.39 16.66 B 1.65 2.24 525.21 K 39.6 M
NTNX Nutanix Inc 35.86 15.92 B 0.30 0.84 1.27 M 45.41 M
CHTR Charter Communications 338.03 15.34 B 4.78 1.43 764.6 K 258.46 M
PNFP Pinnacle Finl Ptnrs 61.1065 15.21 B 0.3648 0.6 173.15 K 10.58 M
JAZZ Jazz Pharma Plc 136.57 15.07 B 1.54 1.14 323 K 44.11 M
LSCC Lattice Semicond 5.86 14.94 B 0.09 1.56 579.31 K 3.39 M
MANH Manhattan Assoc 50.06 14.68 B 1.58 3.26 874.3 K 43.77 M
ERIE Erie Indemnity Company 101.2747 14.28 B 1.1285 1.13 42.7 K 4.32 M
REG Regency Centers Corp 49.6579 13.99 B 0.2861 0.58 677.7 K 33.65 M
TRMB Trimble Navigation 40.97 12.4 B 0.56 1.39 784.81 K 32.15 M
CSGP Costar Group Inc 29.56 12.29 B 0.153 0.52 897.09 K 26.52 M
AGNC Agnc Investment Corp 7.2199 11.18 B 0.0887 1.24 2.37 M 17.13 M
ENSG The Ensign Group IN 20.254 10.56 B 0.2874 1.44 344.11 K 6.97 M
PODD Insulet Corp 69.66 10.16 B 0.97 1.41 163.26 K 11.37 M
BPOP Popular Inc 28.3724 9.83 B 0.1662 0.59 625.4 K 17.74 M
SMTC Semtech Corp 34.45 9.63 B 0.35 1.03 263.44 K 9.08 M
ZION Zions Bancorp 39.5022 9.45 B 0.4848 1.24 976.4 K 38.57 M
ONB Old National Bncp 13.787 9.43 B 0.0773 0.56 384.5 K 5.3 M
TGTX Tg Therapeuticscmn 8.75 9.16 B 0.35 4.17 1.18 M 10.33 M
IBRX Immunitybio Inc 4.62 9.15 B 0.07 1.54 210.3 K 971.59 K
MORN Morningstar Inc 91.4464 9.06 B 1.1476 1.27 35.3 K 3.23 M
LFUS Littelfuse Inc 182.0422 9.04 B 1.2555 0.69 76.01 K 13.84 M
PCTY Paylocity Hld Corp 46.93 9.03 B 0.44 0.95 163.54 K 7.68 M
CTRE Caretrust REIT Inc 11.0807 9.03 B 0.1351 1.23 588.2 K 6.52 M
KRYS Krystal Biotech Inc 9.91 8.92 B 0.96 10.73 85.54 K 847.68 K
SAIA Saia Inc 71.50 8.86 B 0.95 1.35 113.42 K 8.11 M
VSAT Viasat Inc 74.89 8.81 B 0.51 0.69 225.91 K 16.92 M
KNSL Kinsale Capital Group Inc 44.453 8.64 B 0.3331 0.75 38.8 K 1.72 M
ARWR Arrowhead Pharma 3.97 8.22 B 0.13 3.39 1.11 M 4.41 M
AMKR Amkor Technology 9.4754 8.13 B 0.0558 0.59 441.3 K 4.18 M
CGNX Cognex Cp 57.5197 8.04 B 0.2888 0.5 866 K 49.81 M
DSGX Descartes Sys Group 28.55 8.04 B 0.20 0.71 86.57 K 2.47 M
CORT Corcept Therapeutics 18.16 7.96 B 0.54 3.06 2 M 36.28 M
FCFS First Cash Fin Svcs 60.7021 7.96 B 0.4029 0.67 99.63 K 6.05 M
BOKF Bok Financial Corp 76.632 7.87 B 0.9754 1.29 127.5 K 9.77 M
RYTM Rhythm Pharmaceuticals Inc 29.23 7.78 B 0.19 0.65 127.71 K 3.73 M
ALKS Alkermes Plc 55.39 7.71 B 0.82 1.5 783.6 K 43.4 M
CYTK Cytokinetics 8.50 7.48 B 0.15 1.8 303.79 K 2.58 M
IDCC Interdigital Inc 65.3217 7.35 B 0.4275 0.66 138.79 K 9.07 M
SANM Sanmina Corp 33.20 7.22 B 0.45 1.37 293.59 K 9.75 M
AXSM Axsome Thera 5.70 6.96 B 0.50 9.62 1.28 M 7.27 M
PPC Pilgrim's Pride 26.7781 6.79 B 0.2542 0.96 568.01 K 15.21 M
CHDN Churchill Downs IN 37.6616 6.71 B 0.6386 1.72 565.03 K 21.28 M
SNEX Stonex Group Inc 12.7022 6.55 B 0.1837 1.47 514.35 K 6.53 M
AVT Avnet Inc 32.6135 6.52 B 0.2051 0.63 431.9 K 14.09 M
FSV Firstsrvce Sub VT Sh 65.9621 6.42 B 0.3353 0.51 13.1 K 864.1 K
GBCI Glacier Bancorp Inc 30.8505 6.27 B 0.3038 0.99 213 K 6.57 M
CWST Casella Waste Sys 22.64 6.25 B 0.30 1.34 253.19 K 5.73 M
ACIW Aci Worldwide Inc 22.57 6.06 B 0.18 0.8 404.63 K 9.13 M
OTEX Open Text Cp 29.1388 6.03 B 2.0591 7.6 2.91 M 84.78 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 32.8665 1.95 T 0.5458 1.69 4.28 M 140.65 M
JPM JP Morgan Chase & Company 86.2126 888.27 B 0.4559 0.53 7.44 M 641.47 M
UNH Unitedhealth Group Inc 196.0186 353.17 B 2.0678 1.07 1.45 M 284.73 M
RY Royal Bank of Canada 59.055 278.49 B 0.5859 1 657.1 K 38.81 M
BML-PG Bank of America Corporation 14.4257 260.21 B 0.0934 0.65 18.82 K 271.56 K
CAT Caterpillar Inc 132.4237 255.63 B 0.7523 0.57 4.06 M 538.18 M
WFC Wells Fargo & Company 48.543 251.98 B 0.2771 0.57 10.55 M 512.17 M
IBM International Business Machines 103.2726 231.55 B 0.6101 0.59 2.81 M 290.32 M
AXP American Express Company 88.9706 215.24 B 0.5086 0.57 1.91 M 170.37 M
BHP BHP Billiton Ltd ADR 23.5579 203.04 B 0.3098 1.33 1.57 M 36.93 M
TD Toronto Dominion Bank 40.7197 199.88 B 0.2998 0.74 1.31 M 53.36 M
APH Amphenol Corp 20.4873 184.18 B 0.118 0.58 3.24 M 66.33 M
NEE Nextera Energy 34.5101 182.36 B 0.2339 0.68 3.43 M 118.26 M
BLK Blackrock Inc 421.64 182.05 B 2.9792 0.71 222.4 K 93.77 M
WELL Welltower Inc 47.916 179.74 B 0.3383 0.71 1.28 M 61.18 M
T American Telephone and Telegraph Inc. 19.0401 145.71 B 0.1409 0.75 15.63 M 297.55 M
SCCO Southern Copper Corp 32.2934 142.73 B 0.3661 1.15 765.17 K 24.71 M
RIO Rio Tinto Plc ADR 26.6299 136.19 B 0.5098 1.95 2.39 M 63.58 M
ETN Eaton Corp 64.7243 132.76 B 0.6128 0.96 1.08 M 70.11 M
LMT Lockheed Martin Corp 258.7322 131 B 2.1367 0.83 721.7 K 186.73 M
HDB Hdfc Bank Ltd ADR 21.1281 129.32 B 0.1568 0.75 1.14 M 24.08 M
LOW Lowe's Companies 79.7636 125.98 B 0.6442 0.81 3.56 M 284.26 M
PLD Prologis Inc 51.4574 123.44 B 0.3814 0.75 1.27 M 65.33 M
IBN Icici Bank Ltd ADR 9.3126 121.68 B 0.105 1.14 3.21 M 29.87 M
COF Capital One Financial Corp 87.0018 121.43 B 0.4771 0.55 1.04 M 90.56 M
BMO Bank of Montreal 55.5834 118.95 B 0.4242 0.77 303.2 K 16.85 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 5.8385 112.28 B 0.0538 0.93 2.16 M 12.6 M
BNS Bank of Nova Scotia 41.1047 111.75 B 0.2779 0.68 694 K 28.53 M
CM Canadian Imperial Bank of Commerce 29.5338 104.58 B 0.3004 1.03 1.07 M 31.6 M
ENB Enbridge Inc 22.9228 104.51 B 0.1812 0.8 1.52 M 34.81 M
CNQ Canadian Natural Resources 11.33 100.09 B 0.1169 1.04 3.96 M 44.86 M
AEM Agnico-Eagle Mines Ltd 39.2047 96.85 B 0.3215 0.83 877.3 K 34.39 M
GD General Dynamics Corp 169.3122 95.68 B 0.9468 0.56 692.8 K 117.3 M
BN Brookfield Corporation 14.0385 92.37 B 0.0805 0.58 1.27 M 17.8 M
ELV Elevance Health Inc 203.2404 91.96 B 1.6113 0.8 703.42 K 142.96 M
AMT American Tower Corp 115.2333 87.55 B 1.0885 0.95 1.78 M 205.67 M
MCO Moody's Corp 137.4025 87.19 B 1.1062 0.81 479.73 K 65.92 M
FCX Freeport-Mcmoran Inc 17.4369 85.33 B 0.5248 3.1 18.29 M 318.95 M
NGG National Grid Transco Plc ADR 36.1911 83.6 B 0.2285 0.64 687.8 K 24.89 M
SHW Sherwin-Williams Company 127.9602 83.13 B 0.8891 0.7 920.4 K 117.77 M
HWM Howmet Aerospace Inc 20.5198 81.84 B 0.208 1.02 3.16 M 64.89 M
JCI Johnson Controls Intl 31.5894 81.79 B 0.2151 0.69 3.76 M 118.73 M
ITUB Itau Unibanco Banco Holding S.A. ADR 3.7232 81.45 B 0.0317 0.86 11.89 M 44.27 M
TRV The Travelers Companies Inc 113.6378 80.98 B 0.7455 0.66 698.7 K 79.4 M
SU Suncor Energy Inc 26.2806 79.14 B 0.3365 1.3 2.6 M 68.38 M
CI Cigna Corp 186.6049 77.58 B 2.3003 1.25 611.5 K 114.11 M
RSG Republic Services 59.1051 75.2 B 0.4208 0.72 1.23 M 72.97 M
NOC Northrop Grumman Corp 269.7222 74.59 B 1.8636 0.7 376.7 K 101.6 M
BCS Barclays Plc ADR 8.2059 74.23 B 0.0825 1.02 1.38 M 11.33 M
AJG Arthur J. Gallagher & Company 56.6603 72.21 B 0.3651 0.65 775.8 K 43.96 M
MFC Manulife Financial Corp 13.8937 71.43 B 0.1124 0.82 1.9 M 26.45 M
ASX Ase Industrial Holding Co. Ltd ADR 4.2758 69.83 B 0.0268 0.63 410.8 K 1.76 M
APD Air Products and Chemicals 133.8873 67.88 B 0.7726 0.58 711.3 K 95.23 M
DLR Digital Realty Trust 85.766 67.07 B 1.1507 1.36 1.01 M 86.62 M
TDG Transdigm Group Inc 203.6662 66.95 B 1.4476 0.72 316.8 K 64.52 M
KMI Kinder Morgan 11.5508 66.74 B 0.1198 1.05 10.5 M 121.3 M
URI United Rentals 167.8705 65.36 B 1.8014 1.08 801.6 K 134.56 M
ET Energy Transfer LP 8.4588 65.15 B 0.0935 1.12 2.02 M 17.06 M
TRP Tc Energy Corp 29.6804 64.51 B 0.2825 0.96 585.1 K 17.37 M
CMI Cummins Inc 143.2316 61.96 B 0.7759 0.54 678.2 K 97.14 M
NWG Natwest Group Plc ADR 4.5584 61.54 B 0.0241 0.53 286.87 K 1.31 M
AFL Aflac Inc 36.385 61.49 B 0.2145 0.59 1.65 M 60.16 M
D Dominion Resources 56.2102 60.34 B 0.2842 0.51 1.34 M 75.23 M
EW Edwards Lifesciences Corp 38.1833 58.73 B 0.4633 1.23 3.02 M 115.16 M
TRGP Targa Resources 35.0828 56.74 B 0.415 1.2 1.39 M 48.78 M
OXY Occidental Petroleum Corp 60.0636 56.36 B 0.3097 0.52 1.68 M 101.07 M
O Realty Income Corp 36.8545 56.31 B 0.2581 0.71 1.35 M 49.79 M
DEO Diageo Plc ADR 117.4251 55.48 B 0.722 0.62 292.4 K 34.34 M
OKE Oneok Inc 31.4999 53.71 B 0.1885 0.6 2.08 M 65.46 M
ETR Entergy Corp 29.8683 52.82 B 0.2429 0.82 1.58 M 47.23 M
HUM Humana Inc 231.6369 52.08 B 1.1721 0.51 824.08 K 190.89 M
AZO Autozone 718.38 51.77 B 11.38 1.61 278.21 K 199.86 M
F Ford Motor Company 8.121 49.68 B 0.0516 0.64 14.79 M 120.14 M
CVE Cenovus Energy Inc 7.7344 49.61 B 0.21 2.79 2.25 M 17.42 M
VALE Vale S.A. ADR 6.3029 49.32 B 0.0984 1.59 12.46 M 78.53 M
FNV Franco Nev Corp 73.5143 49.17 B 0.6362 0.87 517.4 K 38.04 M
AU Anglogold Ashanti Ltd ADR 8.7097 47.03 B 0.0851 0.99 2.52 M 21.91 M
MSCI MSCI Inc 115.7805 46.6 B 0.8337 0.73 478.7 K 55.42 M
SE Sea Ltd ADR 13.50 46.38 B 0.12 0.9 558.26 K 7.54 M
KEYS Keysight Technologies Inc Comm 42.18 46.33 B 0.64 1.54 580.9 K 24.5 M
STT State Street Corp 75.9626 45.05 B 0.4021 0.53 617.7 K 46.92 M
WAT Waters Corp 194.81 44.93 B 1.36 0.7 194.23 K 37.84 M
ARES Ares Management LP 14.3736 44.45 B 0.2919 2.07 121.9 K 1.75 M
ED Consolidated Edison Company of New York 63.2055 43.85 B 0.3194 0.51 815.4 K 51.54 M
ABEV Ambev S.A. ADR 4.4364 43.01 B 0.0346 0.79 9.81 M 43.54 M
WDS Woodside Energy Group Ltd 19.3808 42 B 0.2115 1.1 5.57 K 107.91 K
ROK Rockwell Automation Inc 169.6584 41.82 B 1.3228 0.79 531.77 K 90.22 M
DHI D.R. Horton 46.8759 41.33 B 0.2921 0.63 1.45 M 68.13 M
AIG American International Group 48.4702 40.31 B 0.3716 0.77 2.37 M 115.02 M
KB KB Financial Group Inc ADR 41.1285 38.6 B 0.9462 2.35 105.87 K 4.35 M
WEC Wisconsin Energy Corp 50.9532 38.12 B 0.4218 0.83 1.16 M 59.28 M
PEG Public Service Enterprise Group Inc 38.8518 36.2 B 0.2497 0.65 1.51 M 58.64 M
UI Ubiquiti Networks 66.5271 35.87 B 0.4932 0.75 175.66 K 11.69 M
QSR Restaurant Brands International 46.6229 35.56 B 0.5576 1.21 693.7 K 32.34 M
MTD Mettler-Toledo International 622.60 34.25 B 6.67 1.08 122.58 K 76.32 M
RMD Resmed Inc 79.5852 33.1 B 0.4613 0.58 313 K 24.91 M
P Everpure, Inc. 16.22 32.24 B 0.21 1.31 1.24 M 20.07 M
EC Ecopetrol S.A. ADR 5.7606 31.97 B 0.0799 1.41 822.4 K 4.74 M
IRM Iron Mountain Inc 24.0012 31.71 B 0.3349 1.42 1.19 M 28.47 M
AEE Ameren Corp 46.7453 31.24 B 0.3556 0.77 1.12 M 52.5 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CRON Cronos Group Inc 8.82 1.83 26.18 4.18 M 36.9 M
ELE Elemental Royalty Corporation 375.5253 73.0188 24.14 83 31.17 K
III Imperial Metals Corp 3.40 0.40 13.33 238 K 809.2 K
SDE Spartan Delta Corp 3.1238 0.347 12.5 107 334.25
ACB Aurora Cannabis Inc 1072.80 111.60 11.61 227.67 K 244.24 M
BCT Briacell Therapeutics Corp 21.5415 2.2284 11.54 448 9.65 K
FLNT Flint Corp 4.00 0.40 11.11 56.55 K 226.19 K
WEED Canopy Growth Corp 304.10 26.40 9.51 1.28 M 389.67 M
IPO Inplay Oil Corp 8.1743 0.67 8.93 6.27 K 51.23 K
LGO Largo Resources Ltd 13.00 1.00 8.33 57.8 K 751.4 K
MARI Marimaca Copper Corp 3.25 0.25 8.33 3.34 K 10.84 K
KEI Kolibri Global Energy Inc 4.40 0.30 7.32 95.57 K 420.51 K
OTEX Open Text Corp 36.6444 2.3713 6.92 1.96 M 71.94 M
PPTA Perpetua Resources Corp 6.00 0.30 5.26 11.83 K 70.98 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 6.9685 0.3182 4.78 11.9 K 82.93 K
PPR Prairie Provident Resources Inc 13.35 0.60 4.71 1.47 K 19.66 K
JAG Jaguar Mining Inc 3.038 0.136 4.69 154.03 K 467.93 K
NOU Nouveau Monde Graphite Inc 4.50 0.20 4.65 17.89 K 80.5 K
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 7.8997 0.2937 3.86 1 K 7.9 K
AAV Advantage Oil & Gas Ltd 5.41 0.19 3.64 458.37 K 2.48 M
CSW-A Corby Spirit and Wine Limited 14.2291 0.4996 3.64 36.26 K 515.9 K
TGO Terago Inc 4.35 0.15 3.57 26.8 K 116.58 K
PXT Parex Resources Inc 13.0785 0.4463 3.53 255.6 K 3.34 M
ALS Altius Minerals Corp 12.9792 0.44 3.51 141.12 K 1.83 M
CFF Conifex Timber Inc 4.9556 0.1628 3.4 800 3.96 K
ENB-PJ Enbridge Inc Pref 7 11.8636 0.3718 3.24 11.97 K 142.07 K
MDI Major Drilling Grp 7.08 0.22 3.21 35.1 K 248.52 K
GFP Greenfirst Forest Products Inc 6.8226 0.1949 2.94 51 347.95
TRZ Transat At Inc 11.29 0.32 2.92 56.95 K 643.01 K
BIR Birchcliff Energy Ltd 3.1279 0.0853 2.8 700.8 K 2.19 M
TCW Trican Well 3.6016 0.0964 2.75 784.99 K 2.83 M
FRX Fennec Pharmaceuticals Inc 12.25 0.32 2.68 1 K 12.25 K
BYL Baylin Technologies Inc 3.15 0.08 2.61 43.6 K 137.34 K
PD Precision Drilling Corp 76.60 1.80 2.41 1.57 M 119.99 M
FM First Quantum Minerals Ltd 17.6483 0.4136 2.4 1.87 M 32.99 M
HBP Helix Biopharm 4.30 0.10 2.38 1.8 K 7.74 K
SBC Brompton Split Banc Corp Cl A 3.3688 0.078 2.37 1.05 K 3.55 K
LAR Lithium Argentina Ag 4.3519 0.0967 2.27 1.27 M 5.53 M
CUP-U Caribbean Utilities Company Ltd 9.0619 0.197 2.22 300 2.72 K
BTE Baytex Energy Corp 3.5248 0.075 2.17 2.47 M 8.72 M
CPH Cipher Pharmaceuticals Inc 4.70 0.10 2.17 11.8 K 55.46 K
CVE Cenovus Energy Inc 9.7189 0.2014 2.12 1.49 M 14.43 M
CSCI Cosciens Biopharma Inc 304.00 6.00 2.01 407 123.73 K
OGI Organigram Holdings Inc 16.28 0.32 2.01 904.12 K 14.72 M
HBM Hudbay Minerals Inc 11.0906 0.215 1.98 1.11 M 12.31 M
EMA-PE Emera Inc Pref E 13.4668 0.2607 1.97 2.6 K 35.01 K
RAY Stingray Group Inc. 6.9662 0.1345 1.97 36.3 K 252.87 K
AIM Aimia Inc 3.3859 0.0632 1.9 387.3 K 1.31 M
AIM-PC Aimia Inc Pref C 6.6513 0.124 1.9 13.3 K 88.46 K
CFW Calfrac Well Services Ltd 295.50 5.50 1.9 4.29 K 1.27 M
EQX Equinox Gold Corp 5.395 0.0999 1.89 199.66 K 1.08 M
AD-UN Alaris Equity Partners Income Trust 10.4455 0.1895 1.85 158.59 K 1.66 M
RIC Richmont Mines 22.6322 0.4088 1.84 3.46 K 78.19 K
ALC Algoma Central 8.0103 0.1442 1.83 4 K 32.04 K
ATZ Aritzia Inc 12.70 0.22 1.76 74.6 K 947.42 K
GSY Goeasy Ltd 27.7102 0.4731 1.74 12.52 K 346.93 K
FEC Frontera Energy Corp 16.355 0.2721 1.69 16.8 K 274.76 K
CIU-PC CU Inc Pref C 11.6111 0.185 1.62 1.7 K 19.74 K
NXE Nexgen Energy Ltd 3.25 0.05 1.56 610.08 K 1.98 M
MTL Mullen Group Ltd 10.2762 0.1579 1.56 59.2 K 608.35 K
KEL Kelt Exploration Ltd 7.23 0.11 1.54 290.7 K 2.1 M
GDL Goodfellow Inc 4.0016 0.0607 1.54 1.2 K 4.8 K
DBM Doman Building Materials Group Ltd. 3.6204 0.0548 1.54 263.78 K 954.99 K
PEY Peyto Exploration and Dvlpmnt Corp 3.9055 0.059 1.53 540 K 2.11 M
FCR-UN First Capital Real Estate Investment Trust 14.2669 0.2102 1.5 189.83 K 2.71 M
NOA North American Construction Group Ltd 5.5748 0.0799 1.45 5.5 K 30.66 K
STC Sangoma Technologies Corp 4.90 0.07 1.45 3.01 K 14.77 K
CRR-UN Crombie Real Estate Investment Trust 8.2377 0.1169 1.44 63.8 K 525.58 K
EXE Extendicare Inc 5.542 0.0784 1.43 94.7 K 524.83 K
VET Vermilion Energy Inc 32.0094 0.4514 1.43 230.7 K 7.38 M
GOOS Canada Goose Holdings Inc 39.76 0.56 1.43 244 K 9.7 M
ELF-PF E-L Financial Corp Ltd Pref F 15.5073 0.2166 1.42 4.5 K 69.78 K
SAP Saputo Inc 38.0711 0.5191 1.38 367.6 K 13.99 M
CMG Computer Modelling Group Ltd 7.1576 0.0973 1.38 48.9 K 350.01 K
TA-PJ TransAlta Corp Pref J 13.0687 0.1706 1.32 4.5 K 58.81 K
LIF Labrador Iron Ore Royalty Corp 12.0121 0.1557 1.31 140.35 K 1.69 M
BBD-PD Bombardier Inc Pref D 6.0029 0.0778 1.31 1.4 K 8.4 K
CEU Ces Energy Solutions Corp 5.5126 0.0706 1.3 220.8 K 1.22 M
PSLV-U Sprott Physical Silver Trust 6.28 0.08 1.29 1.56 K 9.77 K
TA-PH Transalta E Cum Red Rate Rst Prf 12.0742 0.1497 1.26 300 3.62 K
ADEN Adentra Inc 17.3934 0.2062 1.2 10.1 K 175.67 K
ENB-PFA Enbridge Inc Pref 9 12.9133 0.1527 1.2 6.71 K 86.71 K
CPX Capital Power Corp 15.3995 0.1802 1.18 134.09 K 2.06 M
TOY Spin Master Corp 50.9077 0.5793 1.15 39.5 K 2.01 M
BCE-PM BCE Inc Pref M 13.3625 0.152 1.15 600 8.02 K
ENB-PFG Enbridge Inc Pref 15 13.5671 0.1523 1.14 12.5 K 169.59 K
EMA Emera Incorporated 30.7391 0.345 1.14 603.09 K 18.54 M
ENB-PH Enbridge H Cum Redeemable Prf 10.5097 0.1162 1.12 2.2 K 23.12 K
ELD Eldorado Gold 9.035 0.0998 1.12 2.29 M 20.72 M
PBH Premium Brands Holdings Corp 82.6397 0.9115 1.12 54.38 K 4.49 M
TA Transalta Corp 6.3514 0.0688 1.1 399.95 K 2.54 M
TRP-PF TC Energy Corp Pref Series 2 11.4326 0.1229 1.09 200 2.29 K
ENB-PY Enbridge Inc Pref 3 11.7342 0.1251 1.08 7.95 K 93.29 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 8.8641 0.0941 1.07 2.02 K 17.88 K
BCE-PT Bce Inc Pref T 11.4238 0.1209 1.07 1.1 K 12.57 K
CCO Cameco Corp 11.4249 0.1165 1.03 1.16 M 13.31 M
D-UN Dream Office Real Estate Investment Trust 37.0575 0.3757 1.02 131.73 K 4.88 M
BN-PZ Brookfield Corporation 14.7986 0.1494 1.02 3.98 K 58.97 K
ENB-PN Enbridge Srs N Cum Red Prf 11.6209 0.1166 1.01 4.2 K 48.81 K
ENGH Enghouse Systems Ltd 24.3556 0.239 0.99 63.19 K 1.54 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 17.60 86.16 B 0.19 1.09 139.95 K 2.46 M
BRDCY Bridgestone Corporation 20.9569 32.14 B 0.1219 0.59 18.99 K 398.01 K
OERLY OC Oerlikon Corporation AG Pfaeffikon ADR 26.7898 2.03 B 4.3778 19.53 460 12.32 K
GAMI GAMCO Investors Inc 25.6305 536.94 M 0.2317 0.91 14.3 K 366.52 K
OPTI Optec International Inc 4.40 7.12 M 0.40 10 200 880
AJYG AJ1G Inc 337.92 6.47 M 1.92 0.57 2 675.84
VRSSF Versus Systems Inc 4.1536 862.93 K 0.0576 1.41 1.9 K 7.87 K
SEII Sharing Economy International Inc 350.00 645.17 K 2.50 0.72 2.43 K 851.2 K
VSOLF Three Sixty Solar Ltd 17.126 460.71 K 4.1628 32.11 107.72 K 1.84 M
ERFB ERF Wireless Inc 23.00 84.13 K 1.00 4.55 20 K 460 K
BOMO Bowmo Inc 24.00 13.64 K 2.00 9.09 29 696
MLRT Metalert Inc. 12.6753 10.43 K 0.975 8.33 671 8.51 K
SGMD Sugarmade Inc 37.74 6.6 K 6.24 19.81 18.8 K 709.66 K
STTO SITO Mobile Ltd. 6.47 5.13 K 0.11 1.73 57.67 K 373.11 K
CLAZF Claritas Pharmaceuticals Inc 7.04 3.66 K 1.876 36.33 16.17 K 113.82 K
AFIIQ Armstrong Flooring Inc 17.23 2.18 K 0.10 0.58 59 K 1.02 M
EMWPF Eros Media World Plc 197.00 1.9 K 1.00 0.51 70.34 K 13.86 M
SIMPQ Simply Inc 75.00 1.55 K 1.00 1.35 400 30 K
CYRNQ CYRNQ 49.00 799 0.50 1.03 937 45.91 K
YVRLF Liquid Media Group Ltd. 34.80 482 3.40 10.83 18.97 K 660.3 K
LXGTF Registered Plan Private Investments Inc 4.384 378 0.10 2.33 11.24 K 49.27 K
AFOM All For One Media Corp 249.725 324 49.945 25 7 1.75 K
CLABF Core One Labs Inc 90.3358 20.2751 28.94 9.35 K 844.91 K
HMNY Helios and Matheson Analytics Inc 1725.00 377.50 28.01 65.4 K 112.82 M
CHALF Chalice Brands Ltd 7.6636 0.8556 12.57 140.93 K 1.08 M
TRLFF True Leaf Brands Inc 8.5401 0.1908 2.29 12.22 K 104.4 K
TREVQ Trevali Mining Corporation 11.509 0.209 1.85 3.83 K 44.09 K
HMLPF HMLPF 26.66 0.33 1.25 25.43 K 677.88 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 27.75 61.41 M 24.75 825 772 21.42 K
LTX Labrador Technologies Inc 3.40 1.00 41.67 769.17 K 2.62 M
INTR Intrepid Metals Corp. 5.00 1.00 25 675 3.38 K
BQE BQE Water Inc 7.00 1.00 16.67 55.72 K 390 K
BLDS Badlands Resources Inc. 3.60 0.50 16.13 11.97 K 43.09 K
LALI Latam Lithium Corp. 4.40 0.60 15.79 12.38 K 54.48 K
OPW Opawica Explorations Inc 4.30 0.50 13.16 4.53 K 19.46 K
GBU Gabriel Resources Ltd 3.90 0.40 11.43 155.9 K 608.01 K
DWS Diamond Estates Wines & Spirits Inc 3.20 0.30 10.34 30.92 K 98.95 K
IMR iMetal Resources Inc 27.50 2.50 10 2.26 K 62.15 K
RTM RT Minerals Corp 5.50 0.50 10 2.6 K 14.3 K
KNOX Vault Strategic Mining Corp. 6.00 0.50 9.09 50 300
TK Tinka Resources Limited 3.50 0.25 7.69 55.14 K 192.99 K
GRZ Gold Reserve Inc 3.0857 0.2149 7.49 85.98 K 265.31 K
LKY Lucky Minerals Inc 10.9023 0.7519 7.41 133 1.45 K
STMP Stamper Oil & Gas Corp 56.0674 3.1587 5.97 2.16 K 121.33 K
QYOU QYOU Media Inc 3.78 0.18 5 8.42 K 31.81 K
VRB Vanadiumcorp Resource Inc 11.00 0.50 4.76 53 583
USS Uniserve Communications Corporation 5.0526 0.2105 4.35 5.1 K 25.78 K
COMP Uniserve Communications Corporation 5.0526 0.2105 4.35 5.1 K 25.78 K
MGMA Magma Silver Corp. 128.00 4.80 3.9 1.11 K 141.57 K
ENDR Enduro Metals Corporation 8.80 0.30 3.53 157.74 K 1.39 M
PURO Platauro Metals Corp. 5.1753 0.167 3.33 4.97 K 25.73 K
KEEK Personas Social Incorporated 16.00 0.50 3.23 2.48 K 39.71 K
CAMB Cambria Gold Mines Inc. 80.00 2.00 2.56 8.8 K 704.08 K
DHB Delivra Health Brands Inc. 12.90 0.30 2.38 217.51 K 2.81 M
MPH Medicure Inc 7.40 0.17 2.35 15.11 K 111.78 K
REKO Reko International Group Inc 3.0917 0.0598 1.97 200 618.34
EQTY Equity Metals Corporation 3.16 0.06 1.94 35.7 K 112.81 K
VCG Visionary Copper and Gold Mines Inc. 3.45 0.05 1.47 8.61 K 29.7 K
BCF Builders Capital Mortgage Corp 4.6188 0.0626 1.37 1.5 K 6.93 K
COV Covalon Technologies Ltd 4.3867 0.0374 0.86 12.8 K 56.15 K
ELBM Electra Battery Materials Corp 21.42 0.18 0.85 32.72 K 700.91 K
RET-A Reitmans (Canada) Limited 3.7796 0.0267 0.71 15.85 K 59.91 K
OBUL One Bullion Limited 17.6625 0.1227 0.7 568 10.03 K
© 2026 - CastFwd Corp.