Gainer Valuations for 4 May 2018 from 00:00:00 until 23:59:59

Gainer Valuations for 4 May 2018 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 25.0874 58.92 B 0.3073 1.24 225.1 K 5.65 M
LNG Cheniere Energy 59.6911 56.76 B 3.3258 5.9 4.83 M 288.4 M
CQP Cheniere Energy Partners LP 18.6842 27.77 B 0.5415 2.98 183.24 K 3.42 M
GSAT Globalstar 9.15 10.92 B 0.45 5.17 188.36 K 1.72 M
NHC National Healthcare Corp 50.6043 3.27 B 1.1895 2.41 27.3 K 1.38 M
PRK Park National Corp 82.9903 3.2 B 1.1175 1.36 19.1 K 1.59 M
NG Novagold Resources Inc 5.02 2.81 B 0.06 1.21 818.46 K 4.11 M
NOG Northern Oil and Gas 14.1659 2.43 B 0.5666 4.17 188.54 K 2.67 M
CET Central Securities Corp 17.6592 1.63 B 0.2156 1.24 7.8 K 137.74 K
ESBA Empire State Realty Op LP 14.781 1.46 B 0.5803 4.09 2 K 29.56 K
TMP Tompkinstrustco 61.0576 1.43 B 1.145 1.91 28.2 K 1.72 M
BHB Bar Harbor Bankshares 22.0216 687.57 M 0.3485 1.61 19.2 K 422.81 K
OBE Obsidian Energy Ltd 8.05 636.24 M 0.07 0.88 109.76 K 883.54 K
GORO Gold Resource Corp 4.6584 532.43 M 0.0518 1.12 239.33 K 1.11 M
SENS Senseonics Holdings 64.00 454.19 M 0.40 0.63 16.27 K 1.04 M
RLGT Radiant Logistics 3.76 417.65 M 0.07 1.9 103.41 K 388.83 K
CMCL Caledonia Mining Cp 6.6866 411.84 M 0.0334 0.5 11.46 K 76.6 K
GTE Gran Tierra Energy Inc 33.20 333.28 M 0.20 0.61 94.51 K 3.14 M
REI Ring Energy Inc 16.40 289.2 M 0.12 0.74 449.7 K 7.38 M
EVI Evi Industries Inc 36.4654 270.19 M 0.9608 2.71 16.2 K 590.74 K
FRD Friedman Industries Inc 5.7991 259.66 M 0.2553 4.61 21.3 K 123.52 K
PLX Protalix Biotherapeutics 4.20 204.65 M 0.125 3.07 14.82 K 62.23 K
PED Pedevco Corp 6.40 197.79 M 0.30 4.92 4.51 K 28.9 K
CMT Core Molding Technologies Inc 16.5513 185.38 M 0.6876 4.33 12.3 K 203.58 K
NEN New England Realty Associates 54.8359 156.05 M 1.3295 2.48 100 5.48 K
LODE Comstock Mining Inc 17.75 148.31 M 0.745 4.38 4.05 K 71.94 K
USBC USBC, Inc. 13.60 143.62 M 4.00 41.67 198 2.69 K
EPM Evolution Petroleum Corp 5.4427 139.8 M 0.0289 0.53 137.5 K 748.37 K
ARMP Armata Pharmaceuticals Inc 15.54 130.51 M 0.70 4.72 6.61 K 102.67 K
OPHC Optimumbank Hlds 4.69 111.53 M 0.07 1.52 8.96 K 42.01 K
NINE Nine Energy Service, Inc. 30.50 103.79 M 0.85 2.87 171.44 K 5.23 M
MHH Mastech Holdings Inc 7.5251 75.9 M 0.2651 3.65 49.33 K 371.2 K
IOR Income Opportunity Realty Trust 13.6399 75.31 M 0.1946 1.45 2.62 K 35.72 K
WYY Widepoint Corp 5.459 62.89 M 0.06 1.11 3.32 K 18.15 K
CVU CPI Aerostructures 9.50 61.21 M 0.15 1.6 26.72 K 253.87 K
TGEN TGEN 3.45 51.92 M 0.16 4.86 53.16 K 183.41 K
FSP Franklin Street Properties 5.3595 44.87 M 0.0615 1.16 227.6 K 1.22 M
GRF Eagle Capital Growth Fund 4.5228 39.68 M 0.049 1.1 700 3.17 K
TOON Kartoon Studios Inc 27.40 31.1 M 0.40 1.48 3.99 K 109.33 K
MI Nft Limited Class A Ordinary Share 110.00 25.63 M 7.50 7.32 56 6.16 K
CVM Cel-Sci Corp 70.20 25.5 M 2.70 4 3.7 K 259.53 K
CPHI China Pharma Holdings 27.50 24.52 M 0.21 0.77 14.23 K 391.3 K
BESS Bimergen Energy Corporation 21.00 21.51 M 4.20 25 547 11.49 K
MXC Mexco Energy Corp 5.3049 21.32 M 1.1281 27.01 178.4 K 946.39 K
CKX Ckx Lands 10.25 21.29 M 0.12 1.18 5.76 K 59.03 K
UAVS Ageagle Aerial Systems Inc 2040.00 20.01 M 200.00 10.87 857 1.75 M
AIRI Air Industries Group Inc 15.00 13.6 M 0.24 1.63 4.85 K 72.78 K
MYND Mynd.Ai Inc ADR 93.8484 11.45 M 0.5747 0.62 4.26 K 399.79 K
CVR Chicago Rivet & Machine Company 24.2963 10.15 M 0.9719 4.17 200 4.86 K
TOVX Theriva Biologics Inc 2100.00 7.64 M 87.50 4.35 24 50.4 K
YCBD Cbdmd Inc 1781.4946 5.59 M 161.496 9.97 186 331.36 K
PLAG Planet Green Holdings Corp 42.50 5.26 M 2.50 6.25 503 21.38 K
MPU Mega Matrix Corp 3.1358 4.41 M 0.0396 1.28 6.5 K 20.38 K
OPTT Ocean Power Tech Inc 22.80 3.86 M 0.60 2.7 198.74 K 4.53 M
AUMN Golden Minerals Company 11.00 3.4 M 0.7075 6.87 5.75 K 63.27 K
PW Power REIT 5.98 2.48 M 0.1408 2.41 369 2.21 K
ITP IT Tech Packaging Inc 11.70 1.96 M 0.50 4.46 3.93 K 45.95 K
OGEN Oragenics Inc 2196.00 1.58 M 54.00 2.52 249 546.8 K
PCG-P-C Pacific Gas & Electric Company. 5% 1st Preferred Stock 21.50 0.37 1.75 233 5.01 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 24.7995 0.1895 0.77 3.98 K 98.58 K
GGN-P-B GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference 22.781 0.1592 0.7 782 17.81 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ETH-USD Ethereum 785.624 6.081 0.78 3.53 B 2.78 T

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 69.72 633.83 B 1.29 1.89 690.88 K 48.17 M
CT Cotton 86.35 1.90 2.25 13 1.12 K
CL Crude Oil 69.72 1.29 1.89 690.88 K 48.17 M
BZ Brent Crude 74.87 1.25 1.7 289.86 K 21.7 M

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
DJT Dow Jones Transportation Average 10370.2305 1.11 B 115.5908 1.13 42.16 M 437.18 B

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 43.1866 4.98 T 1.6304 3.92 224.81 M 9.71 B
NVDA Nvidia Corporation 5.9136 4.51 T 0.1501 2.6 400.66 M 2.37 B
MSFT Microsoft Corporation 87.6308 3.94 T 1.0037 1.16 22.53 M 1.97 B
GOOGL Alphabet Inc Class A 52.1192 3.5 T 1.2248 2.41 36.89 M 1.92 B
GOOG Alphabet Inc Class C 51.9837 3.49 T 1.2145 2.39 38.77 M 2.02 B
AMZN Amazon.com Inc 79.0475 2.8 T 0.4437 0.56 68.87 M 5.44 B
META Meta Platforms Inc 175.2349 1.56 T 2.5699 1.49 17.68 M 3.1 B
TSLA Tesla Inc 19.606 1.42 T 0.6427 3.39 128.54 M 2.52 B
AVGO Broadcom Inc. 18.5969 1.4 T 0.4252 2.34 51.3 M 954.08 M
WMT Walmart Inc. 25.6589 998.9 B 0.3812 1.51 20.91 M 536.64 M
MU Micron Technology 46.4042 780.68 B 0.9363 2.06 28.63 M 1.33 B
AMD Advanced Micro Devices 11.28 736.46 B 0.35 3.2 47.88 M 540.14 M
ASML ASML Holding N.V. ADR 182.0526 549.12 B 2.5701 1.43 788.38 K 143.53 M
COST Costco Wholesale 175.1124 466.86 B 1.9558 1.13 1.7 M 298.48 M
CSCO Cisco Systems Inc 35.837 370.01 B 0.6804 1.94 19.5 M 698.97 M
INTC Intel Corp 44.8683 299.13 B 0.6801 1.54 25.64 M 1.15 B
AMAT Applied Materials 48.0237 264.04 B 1.6903 3.65 12.52 M 601.41 M
NFLX Netflix Inc 32.009 260.38 B 0.84 2.69 82.1 M 2.63 B
PANW Palo Alto Networks Inc 32.56 256.86 B 0.3234 1 4.83 M 157.34 M
TXN Texas Instruments 83.6466 253.58 B 1.3663 1.66 6.17 M 515.93 M
LRCX Lam Research Corp 17.4669 250.84 B 0.5397 3.19 32.83 M 573.39 M
AMGN Amgen Inc 131.7282 249.05 B 1.2468 0.96 3.43 M 451.83 M
LIN Linde Plc 136.5863 236.54 B 1.5287 1.13 1.07 M 145.67 M
PEP Pepsico Inc 77.369 192.61 B 1.0864 1.42 5.94 M 459.34 M
SHOP Shopify Inc 13.613 191.58 B 0.096 0.71 19.34 M 263.28 M
VZ Verizon Communications Inc 31.0648 189.37 B 0.2256 0.73 10.67 M 331.44 M
KLAC K L A-Tencor Corp 94.6986 180.45 B 3.2584 3.56 1.33 M 126.4 M
QCOM Qualcomm Inc 42.7098 176.99 B 1.7738 4.33 9.88 M 422 M
ADI Analog Devices 77.971 176.17 B 2.0384 2.68 2.4 M 187.5 M
TMUS T-Mobile US 55.0545 171.61 B 1.2884 2.4 6.23 M 343.02 M
ISRG Intuitive Surg Inc 153.4734 159.96 B 4.0601 2.72 2.25 M 345.97 M
IBKR Interactive Brokers 18.6674 129.18 B 0.401 2.2 2.75 M 51.34 M
MRVL Marvell Technology Inc 20.2676 127.05 B 0.4292 2.16 7.68 M 155.59 M
SBUX Starbucks Corporation 48.3911 120.18 B 1.3003 2.76 9.28 M 449.03 M
ADP Automatic Data Processing, Inc. 105.5649 119.75 B 1.9031 1.84 3 M 316.64 M
BKNG Booking Holdings Inc 85.4324 119.49 B 0.9227 1.09 7.57 M 646.94 M
CME CME Group Inc 118.5978 109.49 B 1.5946 1.36 1.41 M 166.76 M
MAR Marriot International 127.1557 107.24 B 1.1326 0.9 2.83 M 360.21 M
STX Seagate Technology 40.8649 105.83 B 0.5211 1.29 2.53 M 103.54 M
EQIX Equinix Inc 346.3633 100.25 B 4.9311 1.44 548.7 K 190.05 M
ADBE Adobe Systems Inc 228.51 93.14 B 2.46 1.09 1.66 M 380.18 M
INTU Intuit Inc 180.0483 91.26 B 2.9176 1.65 1.19 M 214.45 M
CSX CSX Corp 17.9659 90.99 B 0.2636 1.49 12.56 M 225.62 M
MNST Monster Beverage Cp 26.38 89.57 B 0.225 0.86 10.48 M 276.42 M
CTAS Cintas Corp 40.5411 88.29 B 0.5136 1.28 1.67 M 67.61 M
CDNS Cadence Design Systems, Inc. 40.80 87.78 B 0.55 1.37 2.01 M 82 M
CMCSA Comcast Corporation 24.1208 86.61 B 0.717 3.06 22.14 M 534.04 M
SNPS Synopsys Inc 87.72 86.32 B 1.23 1.42 503.4 K 44.16 M
MDLZ Mondelez Intl Inc 31.9992 83.57 B 1.094 3.54 15.71 M 502.85 M
NTES Netease Inc ADR 43.0848 82.89 B 0.4042 0.95 4.88 M 210.15 M
KMB Kimberly-Clark Corp 78.1159 66.54 B 1.0392 1.35 1.52 M 118.82 M
NXPI Nxp Semiconductors 88.654 62.58 B 7.0018 8.58 15.64 M 1.39 B
FAST Fastenal Company 10.3642 60.8 B 0.2374 2.34 9.3 M 96.34 M
NDAQ Nasdaq Inc 25.8874 59.88 B 0.4988 1.96 3.05 M 78.85 M
ARGX Argenx Se ADR 88.20 58.31 B 0.99 1.14 93.54 K 8.25 M
MPWR Monolithic Power Sys 116.093 58.06 B 3.374 2.99 243.3 K 28.25 M
ADSK Autodesk Inc 129.46 54.7 B 1.86 1.46 1.63 M 211.34 M
MSTR Strategy 13.02 54.57 B 0.108 0.84 705.65 K 9.19 M
PCAR Paccar Inc 31.2643 53.69 B 0.5684 1.85 2.72 M 85 M
EBAY Ebay Inc 33.7054 53.54 B 0.3193 0.96 6.36 M 214.34 M
IDXX Idexx Laboratories 212.20 53.26 B 16.42 8.39 939.76 K 199.42 M
CCEP Coca-Cola Europacific Partners Plc 30.741 50.97 B 0.2082 0.68 994.61 K 30.58 M
FANG Diamondback Energy 97.8546 49.96 B 0.6073 0.62 1.63 M 159.7 M
PYPL PayPal Holdings 73.5965 49.21 B 0.5371 0.74 7.47 M 549.82 M
LITE Lumentum Hld 58.95 48.84 B 0.35 0.6 1.29 M 75.85 M
FITB Fifth Third Bancorp 24.0824 47.93 B 0.2583 1.08 5.38 M 129.45 M
BKR Baker Hughes A Ge Co. Cl A 28.80 47.54 B 0.32 1.12 3.05 M 87.78 M
EXC Exelon Corp 22.1862 47.21 B 0.1242 0.56 5.87 M 130.24 M
ROP Roper Industries 257.3865 47.2 B 4.3312 1.71 366.68 K 94.38 M
WDAY Workday Inc 130.05 46.49 B 1.35 1.05 2.02 M 262.72 M
NTRA Natera Inc 11.40 45.05 B 0.15 1.33 102.72 K 1.17 M
PAYX Paychex Inc 49.0656 41.67 B 0.5818 1.2 1.47 M 72.24 M
TTWO Take-Two Interactive Software 108.76 40.18 B 3.66 3.48 2.37 M 257.65 M
JD Jd.com Inc ADR 34.2582 39.31 B 0.4274 1.26 14.01 M 479.98 M
TEAM Atlassian 59.99 38.9 B 1.50 2.56 1.57 M 94.27 M
COHR Coherent Inc 43.15 37.98 B 0.40 0.94 784.6 K 33.86 M
BIIB Biogen Inc 270.34 36.71 B 3.90 1.46 1.94 M 523.86 M
UAL United Airlines Holdings Inc 68.32 36.63 B 0.80 1.18 2.17 M 148.34 M
ACGL Arch Capital Grp Ltd 24.9865 34.92 B 0.279 1.13 2.4 M 59.95 M
TER Teradyne Inc 34.293 34.07 B 0.7877 2.35 5.25 M 180.07 M
ODFL Old Dominion Freight Line Inc 43.0614 33.98 B 0.3655 0.86 1.29 M 55.39 M
FISV Fiserv Inc 69.72 33.46 B 0.73 1.06 2.13 M 148.32 M
ERIC Ericsson ADR 6.1794 33.25 B 0.1678 2.79 3.37 M 20.83 M
NTAP Netapp Inc 55.0378 33.23 B 0.6636 1.22 2.46 M 135.49 M
ZS Zscaler Inc 27.86 32.23 B 0.29 1.05 651.34 K 18.15 M
ILMN Illumina Inc 238.1517 32.23 B 4.7568 2.04 615.05 K 146.48 M
ESLT Elbit Systems Ltd 105.9243 31.99 B 1.4982 1.43 22.4 K 2.37 M
STLD Steel Dynamics Inc 39.1594 31.7 B 1.2381 3.26 1.72 M 67.46 M
MCHP Microchip Technology 37.6566 31.68 B 0.6025 1.63 4.38 M 164.85 M
NTRS Northern Trust Corp 82.9323 31.29 B 0.6803 0.83 1.39 M 114.93 M
HBAN Huntington Bcshs 10.2546 31.18 B 0.1674 1.66 5.92 M 60.75 M
RYAAY Ryanair Hlds Plc ADR 42.4837 30.71 B 0.2814 0.67 286.11 K 12.16 M
WTW Weight Watchers International, Inc 133.4778 30.33 B 1.2998 0.98 640.2 K 85.45 M
CPRT Copart Inc 13.21 29.6 B 0.14 1.07 4.75 M 62.75 M
KHC Kraft Heinz Company 39.2934 29.13 B 2.0727 5.57 9.22 M 362.34 M
CTSH Cognizant Tech Sol 73.1281 28.93 B 0.7209 1 3.8 M 277.86 M
CINF Cincinnati Financial 56.9856 28.47 B 0.5372 0.95 606.4 K 34.56 M
VRSN Verisign Inc 120.8027 27.69 B 2.2815 1.92 1.25 M 150.95 M
ULTA Ulta Beauty Inc 253.74 27.57 B 6.87 2.78 917.3 K 232.76 M
FWONK Liberty Media F1 Series K 31.7296 27.07 B 1.2371 4.06 3.19 M 101.19 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 31.9155 1.95 T 0.4053 1.29 9.47 M 302.37 M
BRK-A Berkshire Hathaway Inc (Class A) 292600.00 1.22 T 5549.00 1.93 673 196.92 M
BRK-B Berkshire Hathaway Inc (Class B) 195.64 1.22 T 4.03 2.1 4.92 M 962.37 M
WMT Walmart Stores 25.7203 998.9 B 0.3821 1.51 20.91 M 537.93 M
JPM JP Morgan Chase & Company 87.6184 888.27 B 0.9616 1.11 11.97 M 1.05 B
V Visa Inc 121.2052 789.94 B 0.9268 0.77 5.8 M 702.79 M
JNJ Johnson & Johnson 99.4335 664.95 B 0.9287 0.94 6.13 M 609.29 M
MA Mastercard Inc 180.2156 568.62 B 1.6185 0.91 3.59 M 647.63 M
KO Coca-Cola Company 33.0783 411.56 B 0.367 1.12 10.95 M 362.08 M
PG Procter & Gamble Company 62.2985 383.36 B 0.9203 1.5 8.11 M 505.08 M
ORCL Oracle Corporation 41.6191 361.97 B 0.5919 1.44 10.57 M 439.99 M
UNH Unitedhealth Group Inc 208.2592 353.17 B 1.545 0.75 2 M 416.49 M
HD Home Depot 152.2023 342.68 B 1.5136 1 3.9 M 593.01 M
GE General Electric Company 64.0891 335.38 B 0.7727 1.22 8.74 M 560.45 M
PM Philip Morris International Inc 54.0349 308.42 B 0.9438 1.78 5.56 M 300.5 M
MS Morgan Stanley 40.3748 283.95 B 0.2514 0.63 10.37 M 418.63 M
BABA Alibaba Group Holding ADR 183.3492 272.28 B 6.2511 3.53 57.79 M 10.6 B
SAP SAP Ag ADR 98.7798 269.45 B 0.7624 0.78 896.3 K 88.54 M
BML-PG Bank of America Corporation 15.0362 260.21 B 0.0905 0.61 2.67 K 40.21 K
TMO Thermo Fisher Scientific Inc 205.6337 257.42 B 1.713 0.84 996.7 K 204.96 M
RTX Raytheon Technologies 62.9614 255.76 B 0.9536 1.54 10.4 M 654.76 M
CAT Caterpillar Inc 123.5379 255.63 B 2.186 1.8 4.68 M 577.96 M
TM Toyota Motor Corp Ltd 111.9422 254.63 B 1.0314 0.93 109.78 K 12.29 M
WFC Wells Fargo & Company 42.065 251.98 B 0.6983 1.69 16.66 M 700.82 M
GS Goldman Sachs Group 196.4057 249.73 B 1.279 0.66 2.62 M 515.03 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.8008 236.03 B 0.0368 0.77 500.8 K 2.4 M
IBM International Business Machines 97.4311 231.55 B 1.2999 1.35 4.6 M 448.64 M
BAC-PE Bank of America Corporation 15.4705 230.43 B 0.1128 0.73 10.39 K 160.71 K
BML-PJ Bank of America Corporation 15.4978 229.21 B 0.1308 0.85 24.22 K 375.34 K
AXP American Express Company 88.4062 215.24 B 1.0877 1.25 2.36 M 208.92 M
DELL Dell Technologies Inc 18.6734 208.88 B 0.448 2.46 840.87 K 15.7 M
BHP BHP Billiton Ltd ADR 25.1188 203.04 B 0.3226 1.3 2.23 M 55.97 M
DIS Walt Disney Company 96.1057 201.59 B 2.2709 2.42 9.98 M 959.14 M
MCD McDonald's Corporation 136.888 195.68 B 4.1059 3.09 4.28 M 586.37 M
SHOP Shopify Inc 13.613 194.77 B 0.096 0.71 19.34 M 263.28 M
ABT Abbott Laboratories 50.9462 190.39 B 0.7025 1.4 5.83 M 297.18 M
APH Amphenol Corp 19.7766 184.18 B 0.2479 1.27 5.66 M 111.94 M
NEE Nextera Energy 36.4777 182.36 B 0.229 0.63 6.46 M 235.78 M
BLK Blackrock Inc 425.8593 182.05 B 7.144 1.71 601.85 K 256.3 M
WELL Welltower Inc 42.9192 179.74 B 0.5272 1.24 2.35 M 101.05 M
CRM Salesforce.com Inc 123.3096 175.83 B 0.6997 0.57 6.34 M 781.93 M
UNP Union Pacific Corp 112.4913 172.38 B 2.0128 1.82 2.74 M 307.98 M
SAN Banco Santander ADR 4.7352 169.27 B 0.0368 0.78 3 M 14.2 M
BUD Anheuser-Busch Inbev S.A. ADR 86.8204 165.33 B 0.7306 0.85 3.62 M 313.88 M
COP ConocoPhillips 51.7768 163.71 B 0.6737 1.32 6.3 M 326.31 M
DHR Danaher Corp 85.5402 161.86 B 1.0244 1.21 3.06 M 262.15 M
SCHW The Charles Schwab Corp 50.0764 158.22 B 0.9732 1.98 5 M 250.46 M
SONY Sony Group Corp ADR 8.7704 157.68 B 0.0866 1 5.21 M 45.67 M
ACN Accenture Plc 134.7305 153.89 B 1.5015 1.13 1.5 M 202.65 M
BX Blackstone Inc 23.3811 148.61 B 0.5513 2.41 5.14 M 120.13 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 6.0384 146.21 B 0.0582 0.97 550.6 K 3.32 M
T American Telephone and Telegraph Inc. 16.195 145.71 B 0.1008 0.63 25.54 M 413.61 M
SCCO Southern Copper Corp 36.1379 142.73 B 0.7847 2.22 1.23 M 44.45 M
UL Unilever Plc ADR 47.3357 142.12 B 0.3592 0.76 738.99 K 34.98 M
CB Chubb Ltd 115.1498 139.47 B 2.2206 1.97 1.92 M 221.02 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.1211 137.77 B 0.0509 1 1.61 M 8.27 M
BA Boeing Company 320.2827 137.41 B 3.5818 1.13 3.66 M 1.17 B
SPGI S&P Global Inc 179.2063 135.62 B 2.3686 1.34 780 K 139.78 M
ETN Eaton Corp 63.08 132.76 B 1.5165 2.46 3.87 M 244.23 M
TBB AT&T Inc 5.350% Global Notes Due 2066 16.1788 132.56 B 0.1744 1.09 179.14 K 2.9 M
PGR Progressive Corp 47.1224 131.96 B 0.4255 0.91 2.46 M 115.79 M
MDT Medtronic Inc 65.1722 130.22 B 1.2057 1.88 3.56 M 232.27 M
LOW Lowe's Companies 72.9835 125.98 B 1.2131 1.69 3.24 M 236.66 M
SYK Stryker Corp 154.1841 124.06 B 1.0921 0.71 904.1 K 139.4 M
PLD Prologis Inc 52.2424 123.44 B 0.3603 0.69 2.51 M 131.38 M
IBN Icici Bank Ltd ADR 8.09 121.68 B 0.105 1.31 7.19 M 58.17 M
COF Capital One Financial Corp 77.5901 121.43 B 0.9932 1.3 2.14 M 165.9 M
BMO Bank of Montreal 54.0228 118.95 B 0.3684 0.69 214.4 K 11.58 M
PH Parker-Hannifin Corp 151.2941 115.74 B 2.2833 1.53 1.11 M 168.41 M
BP BP Plc ADR 29.1553 114.69 B 0.3923 1.36 5.63 M 164.17 M
CVS CVS Corp 48.7358 107.28 B 0.6411 1.33 12.25 M 597.1 M
NOW Servicenow Inc 171.22 105.84 B 2.49 1.48 1.84 M 315.52 M
ENB Enbridge Inc 18.6295 104.51 B 0.2849 1.55 2.55 M 47.47 M
HCA Hca Holdings Inc 90.8566 103.4 B 1.5927 1.78 1.51 M 136.88 M
GSK Glaxosmithkline Plc ADR 27.65 100.88 B 0.1528 0.56 1.73 M 47.91 M
AEM Agnico-Eagle Mines Ltd 36.2702 96.85 B 0.1952 0.54 682 K 24.74 M
MMM 3M Company 126.1411 95.67 B 2.3285 1.88 3.67 M 463.41 M
WM Waste Management 73.3772 93.95 B 0.9691 1.34 1.49 M 109.65 M
USB U.S. Bancorp 36.5718 92.63 B 0.2616 0.72 6.07 M 222.07 M
BN Brookfield Corporation 12.8597 92.37 B 0.1066 0.84 1.58 M 20.36 M
UPS United Parcel Service 81.5415 92.21 B 1.0989 1.37 2.41 M 196.74 M
ELV Elevance Health Inc 209.4142 91.96 B 2.1644 1.04 1.09 M 228.09 M
GLW Corning Inc 21.8383 91.42 B 0.4112 1.92 3.5 M 76.33 M
EMR Emerson Electric Company 56.6724 90.93 B 0.8283 1.48 2.48 M 140.34 M
KKR KKR & Co. LP 20.7867 89.11 B 0.7772 3.88 16.58 M 344.7 M
TT Trane Technologies Plc 59.6298 87.94 B 0.4816 0.81 1.75 M 104.55 M
AMT American Tower Corp 112.5491 87.55 B 1.0294 0.92 1.73 M 194.69 M
RCL Royal Caribbean Cruises Ltd 99.5973 87.51 B 0.9463 0.96 1.51 M 150.82 M
MCO Moody's Corp 154.9978 87.19 B 2.973 1.96 621.06 K 96.26 M
FCX Freeport-Mcmoran Inc 13.9921 85.33 B 0.1906 1.38 15.43 M 215.88 M
ECL Ecolab Inc 133.5501 84.33 B 1.1114 0.84 949.9 K 126.86 M
HLT Hilton Inc 79.0135 83.78 B 1.2559 1.62 2.64 M 208.58 M
SHW Sherwin-Williams Company 117.2034 83.13 B 2.26 1.97 1.84 M 215.29 M
HWM Howmet Aerospace Inc 12.8633 81.84 B 0.2166 1.71 7.47 M 96.15 M
JCI Johnson Controls Intl 30.2045 81.79 B 0.7166 2.43 4.31 M 130.18 M
PWR Quanta Services 34.4099 81.5 B 0.8762 2.61 1.67 M 57.57 M
TRV The Travelers Companies Inc 109.2199 80.98 B 2.0209 1.89 1.55 M 168.79 M
CP Canadian Pacific Railway 33.8568 80.15 B 0.5413 1.62 2.18 M 73.69 M
ITW Illinois Tool Works Inc 119.7453 79.85 B 0.9713 0.82 1.46 M 175.11 M
SU Suncor Energy Inc 27.7197 79.14 B 0.2238 0.81 2.31 M 64.14 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 19.508 150.91 M 0.1406 0.73 10.23 K 199.63 K
MSCL Satellos Bioscience Inc 9.60 2.40 33.33 129 1.24 K
HMMC Hemlo Mining Corp. 18.00 2.25 14.29 163 2.93 K
MRE Martinrea International Inc 14.7219 1.3658 10.23 572.04 K 8.42 M
PSI Pason Systems Inc 14.1509 1.2147 9.39 192.4 K 2.72 M
PPL Pembina Pipeline Corp 23.8239 1.3979 6.23 2.02 M 48.13 M
BRAG Bragg Gaming Group Inc 12.00 0.70 6.19 32.7 K 392.4 K
XAU Goldmoney Inc 18.075 0.977 5.71 33.44 K 604.36 K
CHR Chorus Aviation Inc 48.0525 2.4844 5.45 785.13 K 37.73 M
PPR Prairie Provident Resources Inc 15.00 0.75 5.26 1.6 K 24 K
ATZ Aritzia Inc 13.07 0.63 5.06 236.9 K 3.1 M
KEI Kolibri Global Energy Inc 6.30 0.30 5 29.02 K 182.83 K
VLE Valeura Energy Inc 5.45 0.25 4.81 337.6 K 1.84 M
ACX Act Energy Technologies Ltd 11.27 0.49 4.55 31.8 K 358.39 K
VBNK Versabank 6.8529 0.289 4.4 11.1 K 76.07 K
TVE Tamarack Valley Energy Ltd 3.1756 0.1301 4.27 1.12 M 3.55 M
CFW Calfrac Well Services Ltd 383.00 15.50 4.22 33.56 K 12.85 M
IPCO International Petroleum Corp 6.32 0.25 4.12 3.8 K 24.02 K
TCW Trican Well 3.1898 0.1227 4 2.49 M 7.96 M
CPH Cipher Pharmaceuticals Inc 3.65 0.13 3.69 16.5 K 60.23 K
WRG Western Energy Services Corp 140.40 4.80 3.54 401 56.3 K
ALS Altius Minerals Corp 13.0025 0.4337 3.45 43.96 K 571.59 K
IFP Interfor Corp 23.2699 0.7606 3.38 664.4 K 15.46 M
OVV Ovintiv Inc 69.0522 2.2038 3.3 835.48 K 57.69 M
EFN Element Fleet Management Corp 4.2533 0.1348 3.27 2.44 M 10.4 M
BBD-A Bombardier Inc 103.75 3.25 3.23 172.03 K 17.85 M
TWC Twc Enterprises Ltd 10.3607 0.3223 3.21 200 2.07 K
BU Burcon Nutrascience Corp 10.7527 0.3309 3.18 2.24 K 24.12 K
SJ Stella Jones Inc 41.9694 1.2565 3.09 183.2 K 7.69 M
BBD-B Bombardier Inc Series B 103.00 3.00 3 472.11 K 48.63 M
OR Osisko Gold Royalties Ltd 11.5913 0.3307 2.94 414.66 K 4.81 M
CHP-UN Choice Properties Real Estate Investment Trust 7.523 0.2143 2.93 949.11 K 7.14 M
ESP Brompton Energy Split Corp. Class A Shares 5.2713 0.1497 2.92 1.55 K 8.2 K
CEU Ces Energy Solutions Corp 5.532 0.1534 2.85 1.66 M 9.21 M
BDT Bird Construction Inc 5.973 0.1588 2.73 32.8 K 195.91 K
DR Medical Facilities Corp 10.2026 0.2688 2.71 150.64 K 1.54 M
RSI Rogers Sugar Inc 3.248 0.0839 2.65 756.52 K 2.46 M
KEY Keyera Corp 18.7032 0.4794 2.63 393.52 K 7.36 M
GEI Gibson Energy Inc 10.0691 0.258 2.63 298.69 K 3.01 M
GSY Goeasy Ltd 29.5613 0.7404 2.57 45.15 K 1.33 M
TECK-A Teck Resources Limited 30.3833 0.7391 2.49 4.66 K 141.43 K
CJ Cardinal Energy Ltd 3.1972 0.0777 2.49 844 K 2.7 M
YGR Yangarra Resources Ltd 6.20 0.15 2.48 440.3 K 2.73 M
ALC Algoma Central 7.8071 0.1815 2.38 19.34 K 150.97 K
ELD Eldorado Gold 6.4393 0.1497 2.38 1.28 M 8.26 M
WFC Wall Financial 12.8512 0.2972 2.37 100 1.29 K
CRT-UN CT Real Estate Investment Trust 8.4639 0.191 2.31 15.7 K 132.88 K
MG Magna International Inc 55.7358 1.2272 2.25 675.35 K 37.64 M
MX Methanex Corp 68.2284 1.4966 2.24 224.5 K 15.32 M
CNR Canadian National Railway Co. 86.0502 1.8558 2.2 1.03 M 88.87 M
FM First Quantum Minerals Ltd 19.7617 0.4236 2.19 1.19 M 23.57 M
SYZ Sylogist Ltd 9.1626 0.1948 2.17 17.3 K 158.47 K
STC Sangoma Technologies Corp 6.65 0.14 2.15 10.13 K 67.36 K
D-UN Dream Office Real Estate Investment Trust 40.7648 0.855 2.14 167.09 K 6.81 M
LNR Linamar Corp 65.5462 1.3491 2.1 94.62 K 6.2 M
DRT Dirtt Environmental Solutions Ltd 5.6766 0.1142 2.05 176.5 K 1 M
PIC-A Premium Income Corporation 3.1597 0.0632 2.04 14.23 K 44.95 K
CPX Capital Power Corp 16.246 0.3245 2.04 204.91 K 3.33 M
CCA Cogeco Communications Inc 50.3821 0.9697 1.96 73.8 K 3.72 M
WSP WSP Global Inc 58.2633 1.108 1.94 227.98 K 13.28 M
HWO High Arctic Energy Services Inc 3.7511 0.071 1.93 23.15 K 86.84 K
VET Vermilion Energy Inc 30.9877 0.5853 1.93 621.8 K 19.27 M
EQB EQB Inc 24.2944 0.4527 1.9 69.4 K 1.69 M
CVVY Pieridae Energy Limited 4.84 0.09 1.89 3.1 K 15 K
SGR-UN Slate Grocery REIT 6.0426 0.1116 1.88 58.4 K 352.89 K
LIF Labrador Iron Ore Royalty Corp 10.8216 0.1989 1.87 120.36 K 1.3 M
CLS Celestica Inc Sv 15.30 0.28 1.86 244.7 K 3.74 M
RCH Richelieu Hardware Ltd 25.4438 0.4448 1.78 89.47 K 2.28 M
AP-UN Allied Properties Real Estate Investment Trust 24.8593 0.4254 1.74 337.2 K 8.38 M
RBA Rb Global Inc 36.8296 0.6257 1.73 49.18 K 1.81 M
TC Tucows Inc 82.09 1.38 1.71 2.5 K 205.22 K
DXT Dexterra Group Inc 8.1093 0.1363 1.71 14.86 K 120.5 K
FEC Frontera Energy Corp 15.7902 0.2638 1.7 6.8 K 107.37 K
STN Stantec Inc 29.5101 0.4888 1.68 210.05 K 6.2 M
CP Canadian Pacific Kansas City Ltd 43.5054 0.7082 1.65 1.28 M 55.56 M
NOU Nouveau Monde Graphite Inc 3.15 0.05 1.61 9.22 K 29.04 K
MDP Medexus Pharmaceuticals Inc 4.725 0.075 1.61 6.47 K 30.58 K
FSZ Fiera Capital Corp 5.5221 0.0872 1.6 71.07 K 392.43 K
CGX Cineplex Inc 25.477 0.4006 1.6 379.28 K 9.66 M
PXT Parex Resources Inc 16.1304 0.2519 1.59 419.2 K 6.76 M
ENB Enbridge Inc 23.6649 0.3634 1.56 2.53 M 59.76 M
NOA North American Construction Group Ltd 7.5965 0.1158 1.55 35.4 K 268.92 K
ESP-PA Brompton Energy Split Corp. 8.3519 0.1241 1.51 3.8 K 31.74 K
MUX Mcewen Mining Inc 9.0545 0.1336 1.5 10.6 K 95.98 K
CAS Cascades Inc 9.593 0.1345 1.42 258.78 K 2.48 M
ONEX Onex Corp 89.5708 1.2507 1.42 136.71 K 12.25 M
GDL Goodfellow Inc 3.663 0.0505 1.4 6.5 K 23.81 K
MRD Melcor Dev 10.7629 0.1483 1.4 43.29 K 465.88 K
EDV Endeavour Mining Corp 19.004 0.2543 1.36 272.1 K 5.17 M
BHC Bausch Health Companies Inc 23.18 0.31 1.36 741.66 K 17.19 M
MFC Manulife Fin 16.2717 0.2161 1.35 5.32 M 86.49 M
ATD Alimentation Couche-Tard Inc. 25.9695 0.3417 1.33 2 K 51.94 K
SHLE Source Energy Services Ltd 64.68 0.84 1.32 7.86 K 508.26 K
IFA Ifabric Corp 3.09 0.04 1.31 5.5 K 16.99 K
SGY Surge Energy Inc 13.4186 0.1721 1.3 151.16 K 2.03 M
RIC Richmont Mines 24.3805 0.3109 1.29 410 10 K
TECK-B Teck Resources Limited 30.0784 0.3798 1.28 1.56 M 46.98 M
ROOT Roots Corp 13.53 0.17 1.27 43.2 K 584.5 K
NG Novagold Res Inc 6.44 0.08 1.26 117.88 K 759.17 K
IMO Imperial Oil 32.3228 0.3967 1.24 1.15 M 37.33 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 6.2702 251.94 B 0.0464 0.75 371 2.33 K
BRDCY Bridgestone Corporation 18.5751 32.14 B 0.1489 0.81 24.54 K 455.78 K
HOS Hornbeck Offshore Services, Inc 7.65 1.74 B 0.11 1.46 842.1 K 6.44 M
VLERF Valeura Energy Inc. 4.21 1.06 B 0.165 4.08 3.2 K 13.47 K
MALG Microalliance Group Inc. 3.30 913.97 M 1.20 57.14 134 442.2
GAMI GAMCO Investors Inc 21.5448 536.94 M 0.3349 1.58 14.8 K 318.86 K
CNNRF CannaRoyalty Corp 3.47 90.14 M 0.05 1.46 56.05 K 194.49 K
OPTI Optec International Inc 6.25 7.12 M 0.05 0.81 300 1.88 K
GTCH GBT Technologies Inc 15900.00 2.44 M 700.00 4.61 64 1.02 M
MMEX MMEX Resources Corporation 3175.00 2.23 M 75.00 2.42 3 9.53 K
VRSSF Versus Systems Inc 4.0256 862.93 K 0.5232 14.94 4.38 K 17.64 K
ZRFY Zerify Inc 8.70 497.56 K 0.40 4.82 18.77 K 163.29 K
ABWN Airborne Wireless Network 23998.5449 486.27 K 599.9629 2.56 12 287.98 K
TGHI Touchpoint Group Holdings Inc 16.0075 344.25 K 0.0825 0.52 5.95 K 95.28 K
ZVOI Zovio Inc 5.89 137.92 K 0.19 3.33 121.51 K 715.72 K
ERFB ERF Wireless Inc 11.00 84.13 K 1.00 10 1.53 M 16.85 M
WTRV White River Energy Corp. 6.65 6.2 K 1.2599 23.37 1.73 K 11.51 K
STTO SITO Mobile Ltd. 3.64 5.13 K 0.26 7.69 249.98 K 909.94 K
SNLP Syntrol Corp 3.49 4.45 K 2.94 534.55 130 453.7
CGSI CGS International Inc 4.80 3.67 K 0.80 20 278 1.33 K
CYRNQ CYRNQ 59.00 799 2.00 3.51 747 44.07 K
MDLM Medley Management Inc 47.7974 612 0.4193 0.89 2.77 K 132.16 K
ESTRF Estre Ambiental Inc 12.205 0.245 2.05 6.5 K 79.39 K
CHALF Chalice Brands Ltd 4.37 0.0552 1.28 11.4 K 49.8 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
REVX Rev Exploration Corp. 6.00 1.00 20 340 2.04 K
CTEK CLEANTEK Industries Inc 15.8824 2.353 17.39 2.49 K 39.56 K
ENDR Enduro Metals Corporation 6.60 0.80 13.79 27.74 K 183.08 K
JSPX JasperX Technologies Inc. 4.60 0.40 9.52 3.62 K 16.65 K
QST Questor Technology Inc 3.78 0.30 8.62 63.3 K 239.27 K
BCF Builders Capital Mortgage Corp 4.8405 0.2614 5.71 600 2.9 K
BQE BQE Water Inc 9.50 0.50 5.56 174.1 K 1.65 M
VRB Vanadiumcorp Resource Inc 10.00 0.50 5.26 1.07 K 10.73 K
MTA Metalla Royalty & Streaming Ltd 3.2415 0.1543 5 18.55 K 60.13 K
STMP Stamper Oil & Gas Corp 17.373 0.7897 4.76 4.01 K 69.61 K
GPUS Alset AI Ventures Inc. 7.40 0.30 4.23 70 518
ID Identillect Technologies Corp 3.75 0.15 4.17 1.78 K 6.68 K
LITT Roadman Investments Corp 5.8333 0.2333 4.17 428 2.5 K
NCP Nickel Creek Platinum Corp. 26.00 1.00 4 312 8.11 K
CCMC Core Critical Metals Corp. 5.50 0.1667 3.13 7.65 K 42.08 K
NXS Nexus Gold Corp 62.50 1.25 2.04 123 7.69 K
JUN-A Juno International Corporation 5.00 0.10 2.04 2.5 K 12.5 K
STRM Storm Exploration Inc. 8.48 0.16 1.92 437 3.71 K
AUMB 1911 Gold Corporation 3.20 0.06 1.91 184.14 K 589.25 K
PERU Chakana Copper Corp 7.60 0.10 1.33 17.3 K 131.48 K
RMI Ridgestone Mining Inc 9.60 0.10 1.05 500 4.8 K
© 2026 - CastFwd Corp.