Gainer Valuations for 16 February 2018 from 00:00:00 until 23:59:59

Gainer Valuations for 16 February 2018 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 14.25 10.92 B 0.60 4.4 154.2 K 2.2 M
SEB Seaboard Corporation 4061.6653 3.38 B 124.0095 3.15 200 812.33 K
NHC National Healthcare Corp 49.6788 3.27 B 0.6414 1.31 33.8 K 1.68 M
PRK Park National Corp 77.2993 3.2 B 0.5033 0.66 11.4 K 881.21 K
NOG Northern Oil and Gas 15.3801 2.43 B 0.8095 5.56 111.39 K 1.71 M
ESBA Empire State Realty Op LP 15.4956 1.46 B 0.1103 0.72 85.7 K 1.33 M
BHB Bar Harbor Bankshares 21.3914 687.57 M 0.3337 1.58 40.2 K 859.93 K
CTGO Contango Ore Inc 20.00 520 M 0.30 1.52 1.24 K 24.82 K
CIX Compx International Inc 9.038 476.9 M 0.1259 1.41 1.08 K 9.79 K
GTE Gran Tierra Energy Inc 26.20 333.28 M 0.40 1.55 134.55 K 3.53 M
FRD Friedman Industries Inc 5.5254 259.66 M 0.3453 6.67 33.9 K 187.31 K
ELMD Electromed Inc 6.10 225.16 M 0.20 3.39 34.3 K 209.23 K
PLX Protalix Biotherapeutics 6.594 204.65 M 0.054 0.83 34.62 K 228.3 K
PED Pedevco Corp 5.98 197.79 M 0.16 2.75 8.08 K 48.32 K
CMT Core Molding Technologies Inc 19.9844 185.38 M 0.2882 1.46 45.3 K 905.29 K
ECF Ellsworth Convertible Growth and Income 4.9553 155.29 M 0.0434 0.88 54.1 K 268.08 K
PLG Platinum Group Metals Ltd 3.89 140.67 M 0.064 1.67 60.3 K 234.56 K
ESP Espey Mfg. & Electronics 20.205 140.16 M 0.739 3.8 14.6 K 294.99 K
GLU Gabelli Global Utility 11.0343 110.97 M 0.0953 0.87 4 K 44.14 K
MHH Mastech Holdings Inc 5.42 75.9 M 0.1237 2.34 32.69 K 177.2 K
WYY Widepoint Corp 4.99 62.89 M 0.24 5.05 13.69 K 68.33 K
CVU CPI Aerostructures 8.30 61.21 M 0.20 2.47 15.16 K 125.87 K
COE 51Talk Online Education Group 41.40 60.49 M 1.56 3.92 12.55 K 519.78 K
FSP Franklin Street Properties 5.8988 44.87 M 0.1284 2.23 651.1 K 3.84 M
PAAI Paradium AI, Inc. 40.04 42.54 M 0.44 1.11 45 1.8 K
XTNT Xtant Medical Holdings Inc 6.55 40.6 M 1.80 37.89 832.38 K 5.45 M
CCEL Cryo-Cell Intl Inc 7.1546 39.43 M 0.0561 0.79 700 5.01 K
NNVC Nanoviricides Inc 20.00 33.71 M 0.40 2.04 9.24 K 184.8 K
COHN Cohen & CO Inc 4.9365 32.9 M 0.1597 3.34 513 2.53 K
CPHI China Pharma Holdings 32.80 24.52 M 0.479 1.48 1.86 K 61.04 K
MXC Mexco Energy Corp 3.5372 21.32 M 0.1357 3.99 32.1 K 113.54 K
UAVS Ageagle Aerial Systems Inc 4250.00 20.01 M 250.00 6.25 34 144.5 K
REED Reed's, Inc. 480.00 11.98 M 15.00 3.23 149 71.52 K
TOVX Theriva Biologics Inc 3675.00 7.64 M 87.50 2.44 28 102.9 K
PLAG Planet Green Holdings Corp 52.50 5.26 M 2.50 5 826 43.37 K
PW Power REIT 6.145 2.48 M 0.0637 1.05 302 1.86 K
MTNB Matinas Biopharma Hl 52.50 1.17 M 3.50 7.14 4.54 K 238.56 K
ENSV Enservco Corpporation 12.825 29.09 K 0.15 1.18 439 5.63 K
SCPX Scorpius Holdings Inc 4550.0044 12.23 K 168.00 3.83 249 1.13 M
PCG-P-G Pacific Gas & Electric Company. 4.80% 1st Preferred Stock 21.00 0.75 3.7 10.6 K 222.5 K
PCG-P-E Pacific Gas & Electric Company. 5% 1st A Preferred Stock 21.75 0.6349 3.01 26.84 K 583.73 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 21.54 0.32 1.51 7.97 K 171.67 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 24.4445 0.2693 1.11 3.5 K 85.53 K
PCG-P-C Pacific Gas & Electric Company. 5% 1st Preferred Stock 23.00 0.25 1.1 12.09 K 278.14 K
ECF-P-A Ellsworth Fund Ltd 22.9441 0.2005 0.88 1.32 K 30.24 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
BTC-USD Bitcoin 10233.9004 1.48 T 67.50 0.66 7.3 B 74.67 T
ETH-USD Ethereum 944.21 7.234 0.77 2.37 B 2.24 T

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
UUU Vanguard Mining Corp. 10.60 502.79 K 1.60 17.78 2.86 K 30.34 K
CEXY Copper One Resources Corp. 10666.667 3333.3335 45.45 3 32 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 61.68 633.83 B 0.34 0.55 181.18 K 11.18 M
HRC US Midwest Domestic Hot-Rolled Coil Steel 751.00 6.00 0.81 2 1.5 K
BZ Brent Crude 64.84 0.51 0.79 239.58 K 15.53 M
CL Crude Oil 61.68 0.34 0.55 181.18 K 11.18 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Inc. 30.5336 998.9 B 0.4517 1.5 48.19 M 1.47 B
MU Micron Technology 43.1174 780.68 B 0.6924 1.63 49.4 M 2.13 B
CSCO Cisco Systems Inc 34.7899 370.01 B 0.1962 0.57 39.27 M 1.37 B
AMAT Applied Materials 50.1892 264.04 B 0.9485 1.93 27.81 M 1.4 B
PANW Palo Alto Networks Inc 27.0133 256.86 B 0.2483 0.93 8.33 M 225 M
LRCX Lam Research Corp 16.7491 250.84 B 0.1961 1.18 43.36 M 726.17 M
VZ Verizon Communications Inc 31.9266 189.37 B 0.2611 0.82 12.26 M 391.55 M
ADI Analog Devices 73.9757 176.17 B 0.5929 0.81 2.57 M 190.12 M
ADP Automatic Data Processing, Inc. 97.2994 119.75 B 0.5612 0.58 1.45 M 141.14 M
BKNG Booking Holdings Inc 74.0173 119.49 B 0.5792 0.79 13.98 M 1.03 B
INTU Intuit Inc 162.7902 91.26 B 2.2567 1.41 1.7 M 276.82 M
CSX CSX Corp 16.7395 90.99 B 0.1611 0.97 22.79 M 381.47 M
AEP American Electric Power Company 50.7417 68.9 B 0.4376 0.87 3.56 M 180.62 M
NXPI Nxp Semiconductors 104.7616 62.58 B 1.3968 1.35 5.1 M 533.99 M
MPWR Monolithic Power Sys 109.37 58.06 B 0.7759 0.71 411.6 K 45.02 M
GRMN Garmin Ltd 53.5466 55.03 B 0.2792 0.52 1.16 M 61.92 M
EBAY Ebay Inc 38.4419 53.54 B 0.2927 0.77 9.4 M 361.21 M
IDXX Idexx Laboratories 182.48 53.26 B 1.03 0.57 427.63 K 78.03 M
XEL XCEL Energy Inc 34.7218 51.14 B 0.3808 1.11 3.59 M 124.74 M
LITE Lumentum Hld 59.05 48.84 B 0.60 1.03 1.73 M 101.9 M
BKR Baker Hughes A Ge Co. Cl A 21.224 47.54 B 0.312 1.49 4.53 M 96.19 M
EXC Exelon Corp 20.404 47.21 B 0.1513 0.75 13.25 M 270.26 M
PAYX Paychex Inc 52.5248 41.67 B 0.2673 0.51 3.2 M 168.28 M
TEAM Atlassian 53.23 38.9 B 0.31 0.59 733.43 K 39.04 M
VOD Vodafone Grp Plc ADR 16.7167 36.1 B 0.1327 0.8 3.07 M 51.33 M
FISV Fiserv Inc 71.36 33.46 B 1.135 1.62 2.47 M 176.07 M
STLD Steel Dynamics Inc 41.7068 31.7 B 1.908 4.79 6.32 M 263.74 M
MCHP Microchip Technology 35.7361 31.68 B 0.3942 1.12 7.11 M 253.98 M
NTRS Northern Trust Corp 82.6244 31.29 B 0.7801 0.95 1.51 M 124.99 M
EXPE Expedia Group Inc 100.2023 30.76 B 1.5631 1.58 2.69 M 269.08 M
RYAAY Ryanair Hlds Plc ADR 46.7959 30.71 B 0.5404 1.17 835.48 K 39.1 M
DXCM Dexcom 14.335 29.62 B 0.1575 1.11 2.56 M 36.66 M
CPRT Copart Inc 11.62 29.6 B 0.18 1.57 9.05 M 105.16 M
OKTA Okta Inc. 34.75 29.49 B 1.39 4.17 1.3 M 45.27 M
CINF Cincinnati Financial 62.3865 28.47 B 0.8082 1.31 538.1 K 33.57 M
TCOM Trip.com Group Ltd ADR 46.4144 27.94 B 0.3582 0.78 3.99 M 185.08 M
VRSN Verisign Inc 119.0644 27.69 B 4.1482 3.61 2.36 M 281.15 M
FWONK Liberty Media F1 Series K 33.7399 27.07 B 0.3286 0.98 1.34 M 45.37 M
VRSK Verisk Analytics Inc 94.18 26.63 B 0.5339 0.57 2.07 M 194.74 M
FWONA Liberty Media F1 Series A 32.0091 25.72 B 0.3663 1.16 108.93 K 3.49 M
AXON Axon Enterprise Inc 28.74 25.49 B 0.34 1.2 744 K 21.38 M
CASY Casey's General Stor 110.5064 25.42 B 1.5234 1.4 551.06 K 60.9 M
FCNCA First Citizens Bancs 424.6678 25.26 B 2.4306 0.58 11.5 K 4.88 M
INCY Incyte Corp 86.03 24.39 B 0.44 0.51 2.47 M 212.83 M
ROKU Roku Inc 48.13 23.93 B 2.49 5.46 6.18 M 297.61 M
TROW T Rowe Price Group 80.4524 23.13 B 0.6772 0.85 1.42 M 113.86 M
VTRS Viatris Inc 34.1539 22.87 B 0.3971 1.18 3.42 M 116.71 M
VNOM Viper Energy LP 14.4748 21.21 B 0.099 0.69 709.36 K 10.27 M
ALNY Alnylam Pharmaceuticals 122.88 20.89 B 1.14 0.94 653.5 K 80.3 M
SBAC SBA Communications 155.1531 19.78 B 1.8531 1.21 1.44 M 223.14 M
LNT Alliant Energy Corp 30.9132 18.85 B 0.5443 1.79 3.17 M 98.09 M
WWD Woodward Inc 70.3436 18.74 B 1.1348 1.64 730.83 K 51.41 M
MEDP Medpace Holdings Inc 38.03 18.27 B 0.33 0.88 151.66 K 5.77 M
HST Host Marriott Financial Trust 14.5646 17.1 B 0.2344 1.64 7.4 M 107.79 M
HAS Hasbro Inc 74.2247 16.63 B 1.1188 1.53 2.57 M 190.79 M
MTSI Macom Technology S 20.38 16.11 B 0.11 0.54 1.54 M 31.48 M
LAMR Lamar Advertis A 47.4713 15.84 B 0.3252 0.69 648.2 K 30.77 M
CHTR Charter Communications 365.66 15.34 B 1.99 0.55 752 K 274.98 M
ICLR Icon Plc 115.01 15.34 B 1.15 1.01 207.41 K 23.85 M
PNFP Pinnacle Finl Ptnrs 60.2365 15.21 B 1.6453 2.81 603.47 K 36.35 M
JAZZ Jazz Pharma Plc 145.76 15.07 B 1.77 1.23 294.7 K 42.96 M
LSCC Lattice Semicond 5.51 14.94 B 0.05 0.92 1.12 M 6.18 M
ERIE Erie Indemnity Company 96.9235 14.28 B 1.2123 1.27 12.2 K 1.18 M
REG Regency Centers Corp 41.9197 13.99 B 0.5453 1.32 1.8 M 75.29 M
COKE Coca Cola Bot Cons 17.9813 13.84 B 0.1575 0.88 426.51 K 7.67 M
ARCC Ares Capital Corp 7.3033 13.82 B 0.0366 0.5 1.39 M 10.13 M
PIRBF Piraeus Bank S.A. 68.9657 13.29 B 1.9704 2.94 87 6 K
FIVE Five Below Inc 66.92 13.23 B 2.40 3.72 1.18 M 78.78 M
LULU Lululemon Athletica 81.40 12.83 B 0.48 0.59 1.55 M 125.8 M
CSGP Costar Group Inc 35.014 12.29 B 0.215 0.62 1.54 M 53.97 M
JKHY Jack Henry & Assoc 110.6245 12.15 B 1.0602 0.97 364.4 K 40.31 M
QXO Qxo Inc 17.8109 11.99 B 1.5467 9.51 588 10.47 K
VIRT Virtu Financial Cm A 20.5446 11.67 B 0.3624 1.8 935.68 K 19.22 M
AGNC Agnc Investment Corp 6.9479 11.18 B 0.0502 0.73 5.32 M 36.95 M
DPZ Domino's Pizza Inc Common Stock 200.7071 11 B 2.7641 1.4 1.4 M 280.27 M
ENSG The Ensign Group IN 24.2044 10.56 B 0.5018 2.12 290.98 K 7.04 M
TTEK Tetra Tech Inc 9.1445 10.32 B 0.0853 0.94 1.16 M 10.59 M
WTFC Wintrust Financial Corp 75.6533 10.21 B 0.9717 1.3 213.18 K 16.13 M
UMBF Ump Financial Corp 66.0834 10.16 B 0.6758 1.03 183.1 K 12.1 M
SSB South State Cp 74.4712 10.07 B 1.4393 1.97 142.7 K 10.63 M
SYRE Spyre Therapeutics Inc 152.00 9.86 B 1.50 1 2.3 K 349.6 K
HSIC Henry Schein Inc 54.4976 9.51 B 0.8937 1.67 2.87 M 156.39 M
ZION Zions Bancorp 42.5358 9.45 B 0.2317 0.55 2.34 M 99.67 M
ONB Old National Bncp 13.6325 9.43 B 0.1159 0.86 930 K 12.68 M
MDGL Madrigal Pharmaceuticals Inc 135.11 9.28 B 1.76 1.32 142.93 K 19.31 M
CTRE Caretrust REIT Inc 10.0129 9.03 B 0.145 1.47 628.9 K 6.3 M
SAIA Saia Inc 74.05 8.86 B 0.70 0.95 146.83 K 10.87 M
VSAT Viasat Inc 72.10 8.81 B 2.17 3.1 439.53 K 31.69 M
KNSL Kinsale Capital Group Inc 47.9304 8.64 B 0.3526 0.74 45.3 K 2.17 M
COLB Columbia Banking Sys 25.5869 8.62 B 0.3228 1.28 327.1 K 8.37 M
APPF Appfolio Inc 42.50 8.18 B 1.65 4.04 122.33 K 5.2 M
CORT Corcept Therapeutics 15.98 7.96 B 0.42 2.7 1.45 M 23.19 M
BOKF Bok Financial Corp 79.3574 7.87 B 0.766 0.97 71.91 K 5.71 M
ETSY Etsy Inc 20.96 7.75 B 1.15 5.81 3.68 M 77.14 M
VLY Valley National Bancorp 8.9306 7.74 B 0.1047 1.19 2.19 M 19.53 M
ALKS Alkermes Plc 67.26 7.71 B 3.51 5.51 2.69 M 180.76 M
STRL Sterling Constructio 12.61 7.71 B 0.19 1.53 166.45 K 2.1 M
POOL Pool Corp 135.72 7.56 B 2.1802 1.63 417.1 K 56.61 M
AMRX Amneal Pharmaceuticals Inc 19.60 7.01 B 0.20 1.03 1.11 M 21.83 M
TTMI TTM Technologies 15.80 7.01 B 0.08 0.51 902.56 K 14.26 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 70.5033 1.21 T 0.8481 1.22 4.7 M 331.34 M
WMT Walmart Stores 30.6067 998.9 B 0.4528 1.5 48.19 M 1.48 B
JNJ Johnson & Johnson 105.9291 664.95 B 1.5275 1.46 7.97 M 844.27 M
MA Mastercard Inc 167.9857 568.62 B 0.9182 0.55 4.21 M 707.75 M
ABBV Abbvie Inc 83.4723 514.92 B 2.6041 3.22 8.83 M 736.95 M
MRK Merck & Company 41.6452 361.73 B 0.2219 0.54 12.29 M 512 M
UNH Unitedhealth Group Inc 201.8261 353.17 B 2.9478 1.48 3.62 M 730.95 M
HD Home Depot 152.9259 342.68 B 1.3904 0.92 7.62 M 1.17 B
GE General Electric Company 67.8456 335.38 B 0.9016 1.35 13.51 M 916.3 M
PM Philip Morris International Inc 68.1108 308.42 B 0.4049 0.6 5.21 M 354.82 M
TM Toyota Motor Corp Ltd 114.1174 254.63 B 0.7708 0.68 158.69 K 18.11 M
BAC-PL Bank of America Corporation 780.518 241.31 B 6.2452 0.81 2.81 K 2.19 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 5.3142 236.03 B 0.0574 1.09 1.83 M 9.7 M
DELL Dell Technologies Inc 17.8646 208.88 B 0.1946 1.1 1.27 M 22.63 M
DIS Walt Disney Company 101.2173 201.59 B 1.2826 1.28 8.75 M 885.29 M
TTE Totalenergies Se ADR 32.0401 192.81 B 0.1626 0.51 2.43 M 77.99 M
ABT Abbott Laboratories 51.9364 190.39 B 0.5783 1.13 7.85 M 407.66 M
APH Amphenol Corp 20.8087 184.18 B 0.1966 0.95 4.91 M 102.21 M
NEE Nextera Energy 34.4439 182.36 B 0.3575 1.05 6.55 M 225.5 M
DE Deere & Company 149.9531 181.09 B 2.3275 1.58 6.63 M 993.72 M
WELL Welltower Inc 42.6212 179.74 B 0.4736 1.12 4.05 M 172.66 M
NVO Novo Nordisk A/S ADR 46.5385 177.74 B 0.2692 0.58 2.42 M 112.77 M
SAN Banco Santander ADR 5.0743 169.27 B 0.0437 0.87 8.28 M 41.99 M
PFE Pfizer Inc 23.5438 167.52 B 0.3571 1.54 27.66 M 651.21 M
BUD Anheuser-Busch Inbev S.A. ADR 92.8028 165.33 B 1.2768 1.4 1.81 M 167.53 M
SONY Sony Group Corp ADR 9.1083 157.68 B 0.1361 1.52 4.41 M 40.21 M
ACN Accenture Plc 141.577 153.89 B 1.3926 0.99 2 M 282.86 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 6.5086 146.21 B 0.107 1.67 1.64 M 10.7 M
PGR Progressive Corp 45.1842 131.96 B 0.4491 1 3.7 M 167.39 M
SYK Stryker Corp 146.2878 124.06 B 1.217 0.84 1.06 M 155.74 M
PLD Prologis Inc 49.2484 123.44 B 0.4529 0.93 2.87 M 141.23 M
MCK Mckesson Corp 141.2073 122.48 B 1.6889 1.21 1.72 M 242.85 M
COF Capital One Financial Corp 86.7117 121.43 B 0.7493 0.87 2.14 M 185.22 M
CVS CVS Corp 55.1109 107.28 B 1.0807 2 6.47 M 356.56 M
NOW Servicenow Inc 154.03 105.84 B 1.49 0.98 1.9 M 292.09 M
GSK Glaxosmithkline Plc ADR 25.7289 100.88 B 0.2661 1.05 4.69 M 120.67 M
CNQ Canadian Natural Resources 9.9504 100.09 B 0.0916 0.93 3.97 M 39.55 M
DUK Duke Energy Corp 55.4847 99.63 B 0.3617 0.66 3.8 M 210.65 M
MMM 3M Company 149.7482 95.67 B 1.1389 0.77 2.66 M 397.92 M
WM Waste Management 73.9323 93.95 B 0.9812 1.35 3.36 M 248.62 M
USB U.S. Bancorp 40.1573 92.63 B 0.3683 0.93 6.22 M 249.92 M
BN Brookfield Corporation 12.9665 92.37 B 0.2157 1.69 4.46 M 57.81 M
ELV Elevance Health Inc 210.3839 91.96 B 2.6497 1.28 1.09 M 228.61 M
EMR Emerson Electric Company 60.4577 90.93 B 1.2342 2.08 4.78 M 289.22 M
AMT American Tower Corp 112.903 87.55 B 3.0641 2.79 3.02 M 341.5 M
MCO Moody's Corp 156.7686 87.19 B 1.5471 1 765.63 K 120.03 M
NGG National Grid Transco Plc ADR 32.9734 83.6 B 0.2161 0.66 747 K 24.63 M
HWM Howmet Aerospace Inc 18.8785 81.84 B 0.1042 0.56 7.15 M 134.98 M
JCI Johnson Controls Intl 31.788 81.79 B 0.1903 0.6 5.13 M 163.11 M
PWR Quanta Services 34.5281 81.5 B 0.2363 0.69 1.12 M 38.79 M
CP Canadian Pacific Railway 34.5408 80.15 B 0.229 0.67 3.6 M 124.5 M
SU Suncor Energy Inc 24.72 79.14 B 0.4009 1.65 4.39 M 108.42 M
CI Cigna Corp 176.2127 77.58 B 1.7002 0.97 1.02 M 179.63 M
USB-PH U.S. Bancorp 17.866 77.52 B 0.1455 0.82 37.39 K 668.05 K
RSG Republic Services 57.4086 75.2 B 0.8108 1.43 1.96 M 112.26 M
BCS Barclays Plc ADR 8.5063 74.23 B 0.0451 0.53 4.68 M 39.81 M
GS-PA The Goldman Sachs Group Inc 14.1215 70.76 B 0.0746 0.53 43.43 K 613.3 K
GS-PD The Goldman Sachs Group Inc 14.1808 67.57 B 0.0905 0.64 61.18 K 867.57 K
TRP Tc Energy Corp 27.9629 64.51 B 0.3912 1.42 2.09 M 58.58 M
ALL Allstate Corp 78.6666 63.05 B 0.4304 0.55 2.57 M 201.81 M
CAH Cardinal Health 54.6202 62.92 B 0.9767 1.82 2.56 M 139.72 M
AFL Aflac Inc 36.9706 61.49 B 0.5073 1.39 4.29 M 158.42 M
D Dominion Resources 52.5563 60.34 B 0.2635 0.5 3.53 M 185.5 M
TEL TE Connectivity Ltd 90.0074 59.52 B 0.6171 0.69 1.71 M 153.64 M
O Realty Income Corp 32.4911 56.31 B 0.4423 1.38 3 M 97.49 M
NUE Nucor Corp 57.525 55.58 B 2.4843 4.51 5.31 M 305.62 M
ETR Entergy Corp 28.5791 52.82 B 0.1527 0.54 2.7 M 77.14 M
AME Amtek Inc 72.4123 52.44 B 0.6716 0.94 1.39 M 100.7 M
HUM Humana Inc 250.2322 52.08 B 1.4419 0.58 672.22 K 168.21 M
SRE Sempra 41.9079 51.12 B 0.396 0.95 2.66 M 111.35 M
VEEV Veeva Systems Inc 59.76 49.18 B 0.82 1.39 1.18 M 70.57 M
WAB Wabtec Corp 73.717 47.59 B 2.5377 3.57 1.46 M 107.45 M
WCN Waste Connections Inc 66.6078 47.31 B 1.8124 2.8 1.18 M 78.35 M
VTR Ventas Inc 36.4396 46.93 B 0.5318 1.48 2.45 M 89.46 M
HEI Heico Corp 63.8872 46.49 B 1.0616 1.69 309.75 K 19.79 M
MT Arcelormittal ADR 33.2204 45.85 B 1.0837 3.37 7.08 M 235.26 M
STT State Street Corp 81.1972 45.05 B 0.4583 0.57 1.99 M 161.48 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 73.3941 44.24 B 1.4819 2.06 379.2 K 27.83 M
ED Consolidated Edison Company of New York 58.3068 43.85 B 0.4949 0.86 3.35 M 195.16 M
CMG Chipotle Mexican Grill 6.1126 43.55 B 0.3796 6.62 137.12 M 838.16 M
AMP Ameriprise Financial Services 136.5697 43.54 B 0.6922 0.51 769.8 K 105.13 M
VST Vistra Energy Corp 16.0864 42.31 B 0.1196 0.75 1.55 M 24.91 M
WDS Woodside Energy Group Ltd 18.4696 42 B 0.4012 2.22 6.17 K 114.01 K
DHI D.R. Horton 41.6076 41.33 B 0.42 1.02 6.27 M 260.95 M
EL Estee Lauder Companies 127.2585 39.88 B 1.2722 1.01 2.09 M 265.63 M
SLF Sun Life Financial Inc 30.6496 39.73 B 0.2147 0.71 611.9 K 18.75 M
CBRE CBRE Group Inc 45.20 39.05 B 0.27 0.6 2.1 M 94.87 M
WEC Wisconsin Energy Corp 47.9261 38.12 B 0.4644 0.98 1.94 M 92.77 M
SYY Sysco Corp 48.4517 37.84 B 0.5088 1.06 2.25 M 109.1 M
CCI Crown Castle International Corp 77.0189 37.7 B 1.0447 1.38 2.77 M 213.27 M
IX Orix Corp ADR 8.1838 37.3 B 0.0855 1.06 361 K 2.95 M
PEG Public Service Enterprise Group Inc 37.4064 36.2 B 0.6205 1.69 2.48 M 92.8 M
QSR Restaurant Brands International 44.4753 35.56 B 0.5501 1.25 1.58 M 70.2 M
HEI-A HEICO Corporation 53.7171 34.98 B 1.1068 2.1 186.71 K 10.03 M
ADM Archer Daniels Midland 34.0533 33.3 B 0.2092 0.62 3.06 M 104.28 M
ZTS Zoetis Inc Cl A 74.3434 32.81 B 1.1469 1.57 3.92 M 291.51 M
RJF Raymond James Financial 54.4396 31.28 B 0.7352 1.37 1.62 M 88.26 M
TWLO Twilio 33.09 31.26 B 0.96 2.99 4.79 M 158.53 M
BIP Brookfield Infrastructure Partners LP 17.1726 31.24 B 0.1312 0.77 316.51 K 5.44 M
FTS Fortis Inc 24.7692 31 B 0.7978 3.33 709.5 K 17.57 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 19.5534 150.91 M 0.1244 0.64 13.29 K 259.92 K
ELE Elemental Royalty Corporation 500.7005 83.4501 20 16 8.01 K
FMR Future Mineral Resources Inc 4.40 0.50 12.82 1.61 K 7.08 K
GDL Goodfellow Inc 4.2239 0.4143 10.88 4.4 K 18.59 K
PTM Platinum Group Metals Ltd 4.80 0.30 6.67 930 4.46 K
FIH-U Fairfax India Holdings Corporation 17.85 1.02 6.06 62.6 K 1.12 M
BPO-PY Brookfield Office Properties Inc Pref Y 9.2051 0.5211 6 100 920.51
FRX Fennec Pharmaceuticals Inc 11.11 0.61 5.81 300 3.33 K
CJT Cargojet Inc 56.622 3.0173 5.63 25.5 K 1.44 M
MTY Mty Food Group Inc 46.5848 2.4767 5.62 108 K 5.03 M
NOA North American Construction Group Ltd 5.637 0.2663 4.96 36.5 K 205.75 K
BCT Briacell Therapeutics Corp 17.0847 0.7428 4.55 414 7.07 K
FTS Fortis Inc 30.8274 1.1135 3.75 2.53 M 78.12 M
PWF-PA Power Financial Corp Pref A 13.1644 0.4646 3.66 45.04 K 592.89 K
ACX Act Energy Technologies Ltd 10.15 0.35 3.57 206.65 K 2.1 M
WCN Waste Connections Inc 81.8136 2.7782 3.52 626 K 51.22 M
VBNK Versabank 7.4941 0.2421 3.34 164.1 K 1.23 M
PZA Pizza Pizza Royalty Corp 8.2328 0.2535 3.18 33.2 K 273.33 K
KEY Keyera Corp 17.6289 0.5411 3.17 612.6 K 10.8 M
TNT-UN True North Commercial Real Estate Investment Trust 20.3724 0.5489 2.77 13.82 K 281.61 K
ALC Algoma Central 7.7397 0.197 2.61 2.13 K 16.49 K
EMA Emera Incorporated 27.2662 0.6657 2.5 1.29 M 35.15 M
CU Canadian Utilities Ltd Cl A NV 23.4312 0.571 2.5 431.32 K 10.11 M
GBT Bmtc Group Inc 13.7374 0.3345 2.5 6.66 K 91.49 K
EQB EQB Inc 27.2276 0.6566 2.47 65 K 1.77 M
MRG-UN Morguard North American Residential Real Estate Investment Trust 9.5649 0.2245 2.4 40.97 K 391.87 K
FSV Firstservice Corp 85.3336 1.972 2.37 51.8 K 4.42 M
RUS Russel Metals 20.4847 0.4722 2.36 220.4 K 4.51 M
BN Brookfield Corporation 16.21 0.3717 2.35 2.88 M 46.71 M
ONEX Onex Corp 86.5851 1.9515 2.31 103.11 K 8.93 M
ESP Brompton Energy Split Corp. Class A Shares 5.149 0.1146 2.28 10.45 K 53.83 K
TRP TC Energy Corp 32.9966 0.7332 2.27 2.58 M 85.13 M
GRT-UN Granite Real Estate Investment Trust 34.4613 0.765 2.27 86.47 K 2.98 M
SU Suncor Energy Inc 31.034 0.6799 2.24 3.39 M 105.15 M
CAS Cascades Inc 12.0209 0.261 2.22 188.84 K 2.27 M
BBD-A Bombardier Inc 93.50 2.00 2.19 168.77 K 15.78 M
GTE Gran Tierra Energy Inc 33.00 0.70 2.17 69.41 K 2.29 M
TOY Spin Master Corp 51.5629 1.0825 2.14 41 K 2.11 M
TRI-PB Thomson Reuters Corp Sr B Prf 11.9474 0.2502 2.14 36.3 K 433.69 K
Y Yellow Pages Ltd 5.278 0.1097 2.12 14.8 K 78.11 K
CJR-B Corus Entertainment Inc 5.5804 0.1159 2.12 404 K 2.25 M
AP-UN Allied Properties Real Estate Investment Trust 24.5221 0.5092 2.12 102.7 K 2.52 M
CORS Corus Entertainment Holdings Inc. 2793.7383 57.9897 2.12 808 2.26 M
RAY Stingray Group Inc. 7.4263 0.1486 2.04 15.8 K 117.34 K
ATRL Atkinsrealis Group Inc 50.8088 0.9763 1.96 438.43 K 22.28 M
CVVY Pieridae Energy Limited 4.69 0.09 1.96 1.1 K 5.16 K
BBD-B Bombardier Inc Series B 93.25 1.75 1.91 680.38 K 63.45 M
ACO-X ATCO Ltd 30.795 0.5758 1.91 114.12 K 3.51 M
PD Precision Drilling Corp 86.00 1.60 1.9 3.12 M 268.05 M
QSR Restaurant Brands International Inc 55.9952 1.027 1.87 455.7 K 25.52 M
EXE Extendicare Inc 5.1069 0.0909 1.81 115.3 K 588.83 K
LUG Lundin Gold Inc 4.3484 0.0766 1.79 31.4 K 136.54 K
L Loblaw CO 10.8343 0.1908 1.79 1.78 M 19.32 M
TA-PF Transalta C Cum Redeem Rate Prf 10.7742 0.1895 1.79 9.1 K 98.05 K
WRG Western Energy Services Corp 136.80 2.40 1.79 1.01 K 138.44 K
CCL-B CCL Industries Inc 50.2195 0.8807 1.79 355.44 K 17.85 M
MID-UN MINT Income Fund 3.733 0.0653 1.78 5.98 K 22.34 K
H Hydro One Ltd 15.5933 0.2695 1.76 1.92 M 29.91 M
TOU Tourmaline Oil Corp 12.2114 0.2028 1.69 452.7 K 5.53 M
EMP-A Empire Company Limited 20.4122 0.3387 1.69 248.8 K 5.08 M
REI-UN RioCan Real Estate Investment Trust 14.8987 0.2455 1.68 1.94 M 28.85 M
SIA Sienna Senior Living Inc 10.4399 0.1717 1.67 238.77 K 2.49 M
BHC Bausch Health Companies Inc 23.70 0.38 1.63 1.34 M 31.84 M
IFA Ifabric Corp 3.15 0.05 1.61 10.9 K 34.34 K
RBA Rb Global Inc 34.8326 0.54 1.57 210.42 K 7.33 M
HLF High Liner 9.3731 0.1443 1.56 23 K 215.58 K
MRU Metro Inc 35.0488 0.5329 1.54 493.88 K 17.31 M
DII-B Dorel Industries Inc 11.3151 0.17 1.53 19.64 K 222.19 K
HOT-UN American Hotel Income Properties REIT LP 6.2043 0.0911 1.49 138.37 K 858.46 K
FSZ Fiera Capital Corp 5.8926 0.0857 1.48 107.84 K 635.44 K
CNQ Canadian Natural Resources Ltd. 13.02 0.1875 1.46 5.16 M 67.15 M
WN George Weston Limited 30.308 0.4203 1.41 391.83 K 11.88 M
ADN Acadian Timber Corp 10.8981 0.1483 1.38 9.41 K 102.61 K
PHYS Sprott Physical Gold Trust CAD 13.99 0.19 1.38 5 K 69.95 K
INC-UN Income Financial Trust 8.5154 0.1152 1.37 11.99 K 102.14 K
ADEN Adentra Inc 16.6183 0.2241 1.37 1.9 K 31.57 K
TA-PD Transalta A Cum Red Rat Rst Prf 9.7165 0.13 1.36 8.7 K 84.53 K
ATD Alimentation Couche-Tard Inc. 29.4561 0.3926 1.35 2.6 K 76.59 K
SLF Sun Life Financial Inc 38.4979 0.5079 1.34 1.38 M 53.17 M
PPL Pembina Pipeline Corp 22.2262 0.291 1.33 1.31 M 29.07 M
SIS Savaria Corp 13.2542 0.1719 1.31 110.4 K 1.46 M
DS Dividend Select 15 Corp 3.8057 0.0481 1.28 7.2 K 27.4 K
AC Air Canada 24.64 0.31 1.27 2.78 M 68.59 M
BIP-UN Brookfield Infrastructure Partners L.P 21.4611 0.2692 1.27 467.01 K 10.02 M
D-UN Dream Office Real Estate Investment Trust 36.466 0.4567 1.27 95.98 K 3.5 M
SLF-PJ Sun Life Financial Inc 12.3488 0.1544 1.27 11.53 K 142.38 K
DOL Dollarama Inc 51.4722 0.6264 1.23 641.4 K 33.01 M
DFN Dividend 15 Split Corp 3.1696 0.0384 1.23 35 K 110.94 K
QSP-UN Restaurant Brands International Limited Partnership 55.8716 0.672 1.22 400 22.35 K
DIR-UN Dream Industrial Real Estate Investment Trust 5.7418 0.069 1.22 73.21 K 420.37 K
OBE Obsidian Energy Ltd 8.75 0.105 1.21 174.5 K 1.53 M
CP Canadian Pacific Kansas City Ltd 43.302 0.5187 1.21 3.06 M 132.68 M
IMO Imperial Oil 27.8863 0.3305 1.2 912.19 K 25.44 M
GUD Knight Therapeutics Inc 7.72 0.09 1.18 94.8 K 731.86 K
AOV Amotiv Limited 7.72 0.09 1.18 94.78 K 731.7 K
FCR-UN First Capital Real Estate Investment Trust 13.619 0.1585 1.18 343.26 K 4.67 M
AGF-B AGF Management Limited 4.4676 0.0516 1.17 89.25 K 398.72 K
IPCO International Petroleum Corp 5.20 0.06 1.17 300 1.56 K
SAP Saputo Inc 34.3369 0.3936 1.16 251.5 K 8.64 M
WTE Westshore Terminals Investment Corp 15.6144 0.1778 1.15 75.88 K 1.18 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 6.5842 251.94 B 0.1601 2.49 16.02 K 105.5 K
BYDDY BYD Company Limited 18.82 86.16 B 0.14 0.75 29.87 K 562.21 K
GAMI GAMCO Investors Inc 22.4127 536.94 M 0.2059 0.93 11.7 K 262.23 K
GTCH GBT Technologies Inc 8250.50 2.44 M 555.50 7.22 59 486.78 K
MMEX MMEX Resources Corporation 6599.999 2.23 M 599.999 10 23 151.8 K
MSRM Mushrooms Inc. 65.50 804.51 K 0.525 0.81 97 6.35 K
ABWN Airborne Wireless Network 59396.3984 486.27 K 1799.8906 3.12 3 178.19 K
DSGT DSG Global Inc 6.80 164.82 K 0.40 6.25 31.17 M 211.93 M
BOMO Bowmo Inc 106.00 13.64 K 26.00 32.5 418 44.31 K
WTRV White River Energy Corp. 4.845 6.2 K 0.0475 0.99 105 508.72
CGIP Celadon Group Inc 4.35 5.66 K 0.05 1.16 512.36 K 2.23 M
AFIIQ Armstrong Flooring Inc 14.66 2.18 K 0.30 2.09 161.3 K 2.36 M
EMWPF Eros Media World Plc 254.00 1.9 K 2.00 0.79 42.38 K 10.76 M
MDLM Medley Management Inc 51.977 612 1.6243 3.23 1.72 K 89.61 K
PRXIQ Premier Exhibitions Inc 4.85 491 0.15 3.19 2.33 K 11.32 K
CALIQ China Auto Logistics Inc. 3.33 484 0.05 1.52 3.22 K 10.74 K
LXGTF Registered Plan Private Investments Inc 3.714 378 0.079 2.17 50.47 K 187.46 K
SYNE Synthesis Energy Systems Inc 20.72 157 0.40 1.97 11.8 K 244.56 K
ESTRF Estre Ambiental Inc 9.78 0.28 2.95 14.3 K 139.85 K
CLABF Core One Labs Inc 62.9087 1.1424 1.85 936 58.88 K
PSBYP PS Business Parks Inc. 17.2644 0.2256 1.32 28.8 K 497.21 K
TRLFF True Leaf Brands Inc 6.885 0.0585 0.86 8.22 K 56.57 K
HMLPF HMLPF 25.83 0.1405 0.55 8.51 K 219.81 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 24.00 61.41 M 0.75 3.23 783 18.79 K
NTH Nord Precious Metals Mining Inc. 3.9405 0.5254 15.38 20.02 K 78.88 K
BQE BQE Water Inc 8.00 1.00 14.29 59 K 472 K
TIG Triumph Gold Corp 3.60 0.40 12.5 1.65 K 5.94 K
MGMA Magma Silver Corp. 80.00 8.80 12.36 2 K 160 K
PUMA Puma Exploration Inc 10.00 1.00 11.11 29.2 K 292 K
RTM RT Minerals Corp 5.00 0.50 11.11 1.11 K 5.55 K
COV Covalon Technologies Ltd 5.8707 0.4854 9.01 37.4 K 219.56 K
SKEL Skeleton Coast Uranium Corp. 10.20 0.60 6.25 1.2 K 12.2 K
CMU Comet Industries Ltd 3.10 0.15 5.08 3 K 9.3 K
MAX Max Resource Corp 5.28 0.24 4.76 896 4.73 K
SKYG Sky Gold Corp 3.30 0.15 4.76 106 349.8
CTA Centaurus Energy Inc 115.00 5.00 4.55 1.82 K 209.3 K
PGP Power Group Projects Corp 23.50 1.00 4.44 5.61 K 131.86 K
ENDR Enduro Metals Corporation 9.50 0.40 4.4 12.92 K 122.74 K
LUCA Luca Mining Corp. 5.84 0.24 4.29 288 1.68 K
VRB Vanadiumcorp Resource Inc 13.00 0.50 4 2.19 K 28.51 K
GBML Global Battery Metals Ltd 5.60 0.20 3.7 12.12 K 67.87 K
AIS A.I.S. Resources Limited 5.90 0.20 3.51 12.37 K 72.98 K
PTF Pender Growth Fund Inc 4.35 0.10 2.35 1.7 K 7.39 K
DM Datametrex AI Limited 7.20 0.15 2.13 230.18 K 1.66 M
QNTA Datametrex AI Limited 7.20 0.15 2.13 7.67 K 55.25 K
LA Los Andes Copper Ltd 3.05 0.05 1.67 5.09 K 15.52 K
JSPX JasperX Technologies Inc. 12.70 0.10 0.79 23.83 K 302.64 K
© 2026 - CastFwd Corp.