Gainer Valuations for 7 May 2018 from 00:00:00 until 23:59:59

Gainer Valuations for 7 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 25.3137 58.92 B 0.2263 0.9 349 K 8.83 M
CBOE CBOE Global Markets Inc 92.4884 36.86 B 0.6007 0.65 1.32 M 121.65 M
GSAT Globalstar 9.30 10.92 B 0.15 1.64 267.45 K 2.49 M
SIM Grupo Simec S.A. DE C.V. ADR 9.3735 3.99 B 0.2515 2.76 15.06 K 141.16 K
NHC National Healthcare Corp 50.8757 3.27 B 0.2714 0.54 30.4 K 1.55 M
NOG Northern Oil and Gas 15.2182 2.43 B 1.0523 7.43 644.78 K 9.81 M
CET Central Securities Corp 17.7507 1.63 B 0.0915 0.52 6.1 K 108.28 K
REPX Riley Exploration Permian Inc 7.4486 912.07 M 0.5117 7.38 15.02 K 111.9 K
BHB Bar Harbor Bankshares 22.244 687.57 M 0.2224 1.01 8.6 K 191.3 K
REI Ring Energy Inc 16.79 289.2 M 0.39 2.38 773.7 K 12.99 M
ELMD Electromed Inc 5.40 225.16 M 0.04 0.75 3.2 K 17.28 K
PED Pedevco Corp 6.54 197.79 M 0.14 2.19 10.05 K 65.73 K
INTT Intest Corp 7.35 171.48 M 0.10 1.38 47.39 K 348.35 K
ECF Ellsworth Convertible Growth and Income 5.0693 155.29 M 0.0326 0.65 20.5 K 103.92 K
OPHC Optimumbank Hlds 4.8061 111.53 M 0.1161 2.48 16.5 K 79.28 K
MHH Mastech Holdings Inc 7.995 75.9 M 0.4699 6.24 67.55 K 540.09 K
CVU CPI Aerostructures 9.85 61.21 M 0.35 3.68 26.47 K 260.73 K
COE 51Talk Online Education Group 43.96 60.49 M 1.36 3.19 2.16 K 94.95 K
DIT Amcon Distributing Company 79.9077 58.53 M 2.9912 3.89 800 63.93 K
APT Alpha Pro Tech 3.363 55.32 M 0.063 1.91 11.61 K 39.03 K
WWR Westwater Resources 23.705 50.18 M 0.205 0.87 3.78 K 89.56 K
DXR Daxor Corp 6.84 49.33 M 0.72 11.76 61.22 K 418.77 K
FSP Franklin Street Properties 5.4142 44.87 M 0.0547 1.02 268.5 K 1.45 M
XTNT Xtant Medical Holdings Inc 6.64 40.6 M 0.14 2.15 15.2 K 100.92 K
GRF Eagle Capital Growth Fund 4.5595 39.68 M 0.0367 0.81 3.6 K 16.41 K
TOON Kartoon Studios Inc 28.10 31.1 M 0.70 2.55 30 843
MI Nft Limited Class A Ordinary Share 115.50 25.63 M 5.50 5 14 1.62 K
CVM Cel-Sci Corp 82.20 25.5 M 12.00 17.09 12.94 K 1.06 M
BESS Bimergen Energy Corporation 23.80 21.51 M 2.80 13.33 7 166.6
MXC Mexco Energy Corp 5.4173 21.32 M 0.1124 2.12 46.2 K 250.28 K
CKX Ckx Lands 10.40 21.29 M 0.15 1.46 8.05 K 83.77 K
AIRI Air Industries Group Inc 15.40 13.6 M 0.40 2.67 2.32 K 35.77 K
CVR Chicago Rivet & Machine Company 24.8308 10.15 M 0.5345 2.2 2.2 K 54.63 K
TOVX Theriva Biologics Inc 2187.50 7.64 M 87.50 4.17 64 140 K
DSS Document Security Systems 649.154 4.62 M 5.1933 0.81 26 16.88 K
PW Power REIT 6.07 2.48 M 0.09 1.51 1.85 K 11.25 K
TOPS Top Ships Inc 192000.00 2.44 M 1200.00 0.63 5 960 K
ITP IT Tech Packaging Inc 11.80 1.96 M 0.10 0.85 1.76 K 20.78 K
TPHS Trinity Pl Hlds Inc 6.9111 1.93 M 0.0896 1.31 6.78 K 46.88 K
OGEN Oragenics Inc 2250.00 1.58 M 54.00 2.46 40 90 K
MTNB Matinas Biopharma Hl 28.255 1.17 M 0.705 2.56 5.52 K 155.85 K
ENSV Enservco Corpporation 15.378 29.09 K 0.078 0.51 6.6 K 101.46 K
SCPX Scorpius Holdings Inc 1820.0018 12.23 K 56.0001 3.17 5.99 K 10.9 M
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 23.00 0.175 0.77 3.08 K 70.93 K
BCV-P-A Bancroft Fund Limited 5.375% Series A Cumulative Preferred Shares 24.5805 0.1363 0.56 400 9.83 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 70.73 633.83 B 1.01 1.45 758.92 K 53.68 M
CC Cocoa 2848.00 71.00 2.56 16.14 K 45.96 M
BZ Brent Crude 76.17 1.30 1.74 230.47 K 17.56 M
DC Class III Milk 15.28 0.17 1.13 204 3.12 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 43.4991 4.98 T 0.3125 0.72 169.81 M 7.39 B
NVDA Nvidia Corporation 6.1516 4.51 T 0.238 4.02 687.62 M 4.23 B
MSFT Microsoft Corporation 88.607 3.94 T 0.9762 1.11 24.24 M 2.15 B
GOOGL Alphabet Inc Class A 52.5388 3.5 T 0.4196 0.81 34.4 M 1.81 B
GOOG Alphabet Inc Class C 52.31 3.49 T 0.3263 0.63 29.32 M 1.53 B
AMZN Amazon.com Inc 80.007 2.8 T 0.9595 1.21 76.04 M 6.08 B
META Meta Platforms Inc 176.5843 1.56 T 1.3494 0.77 18.7 M 3.3 B
TSLA Tesla Inc 20.1847 1.42 T 0.5787 2.95 130.17 M 2.63 B
AVGO Broadcom Inc. 19.0365 1.4 T 0.4396 2.36 36.95 M 703.46 M
MU Micron Technology 47.2819 780.68 B 0.8777 1.89 34 M 1.61 B
AMD Advanced Micro Devices 11.59 736.46 B 0.31 2.75 54 M 625.88 M
CSCO Cisco Systems Inc 36.1771 370.01 B 0.3401 0.95 17.82 M 644.76 M
INTC Intel Corp 45.3359 299.13 B 0.4676 1.04 20.29 M 919.67 M
AZN Astrazeneca Plc ADR 59.0701 289.14 B 0.6405 1.1 1.58 M 93.59 M
NFLX Netflix Inc 32.626 260.38 B 0.617 1.93 71.18 M 2.32 B
PANW Palo Alto Networks Inc 33.09 256.86 B 0.53 1.63 4.33 M 143.32 M
SHOP Shopify Inc 13.856 191.58 B 0.243 1.79 13.64 M 189.02 M
QCOM Qualcomm Inc 43.1329 176.99 B 0.4231 0.99 9.57 M 412.86 M
ISRG Intuitive Surg Inc 155.1333 159.96 B 1.6599 1.08 2.16 M 334.75 M
IBKR Interactive Brokers 19.1232 129.18 B 0.4558 2.44 2.8 M 53.51 M
BKNG Booking Holdings Inc 86.1883 119.49 B 0.7559 0.88 8.62 M 743.16 M
MAR Marriot International 127.8951 107.24 B 0.7394 0.58 2.33 M 298.14 M
WDC Western Digital Cp 54.5033 98.74 B 0.8608 1.6 5.98 M 326 M
ADBE Adobe Systems Inc 230.99 93.14 B 2.48 1.09 1.81 M 417.71 M
CSX CSX Corp 18.1248 90.99 B 0.1589 0.88 10.87 M 196.99 M
MNST Monster Beverage Cp 26.655 89.57 B 0.275 1.04 9.71 M 258.8 M
CDNS Cadence Design Systems, Inc. 41.07 87.78 B 0.27 0.66 2.97 M 121.86 M
FTNT Fortinet Inc 11.138 87.31 B 0.19 1.74 8.02 M 89.29 M
CMCSA Comcast Corporation 24.4453 86.61 B 0.3245 1.35 19.91 M 486.6 M
SNPS Synopsys Inc 89.00 86.32 B 1.28 1.46 982.53 K 87.45 M
NTES Netease Inc ADR 43.7681 82.89 B 0.6833 1.59 3.43 M 150.3 M
MELI MercadoLibre Inc 339.31 76.55 B 9.34 2.83 625.01 K 212.07 M
ORLY O'Reilly Automotive 17.5448 72.33 B 0.244 1.41 11.67 M 204.74 M
FAST Fastenal Company 10.5176 60.8 B 0.1534 1.48 9.85 M 103.59 M
NDAQ Nasdaq Inc 26.1708 59.88 B 0.2834 1.09 3.08 M 80.54 M
ADSK Autodesk Inc 131.57 54.7 B 2.11 1.63 1.33 M 175.44 M
PCAR Paccar Inc 31.6074 53.69 B 0.3431 1.1 2.76 M 87.19 M
FANG Diamondback Energy 100.1145 49.96 B 2.2599 2.31 1.56 M 156.11 M
PYPL PayPal Holdings 74.2729 49.21 B 0.6764 0.92 7.58 M 563.27 M
LITE Lumentum Hld 61.45 48.84 B 2.50 4.24 1.93 M 118.69 M
FITB Fifth Third Bancorp 24.2226 47.93 B 0.1402 0.58 4.57 M 110.81 M
EXC Exelon Corp 22.305 47.21 B 0.1188 0.54 9.73 M 216.96 M
ROP Roper Industries 258.7441 47.2 B 1.3576 0.53 381.23 K 98.64 M
WDAY Workday Inc 133.13 46.49 B 3.08 2.37 1.13 M 150.22 M
NTRA Natera Inc 11.83 45.05 B 0.43 3.77 79.99 K 946.25 K
TTWO Take-Two Interactive Software 110.20 40.18 B 1.44 1.32 2.13 M 234.46 M
JD Jd.com Inc ADR 35.2131 39.31 B 0.9549 2.79 19.1 M 672.47 M
TEAM Atlassian 62.61 38.9 B 2.62 4.37 1.61 M 101.02 M
COHR Coherent Inc 44.70 37.98 B 1.55 3.59 712.7 K 31.86 M
NBIS Nebius Group N.V. 34.08 35.2 B 0.50 1.49 2.73 M 93.15 M
TER Teradyne Inc 34.7157 34.07 B 0.4227 1.23 4.59 M 159.31 M
ODFL Old Dominion Freight Line Inc 44.2221 33.98 B 1.1607 2.7 1.92 M 84.97 M
FISV Fiserv Inc 70.41 33.46 B 0.69 0.99 1.79 M 125.81 M
ERIC Ericsson ADR 6.2594 33.25 B 0.08 1.29 5.08 M 31.83 M
NTAP Netapp Inc 55.7095 33.23 B 0.6717 1.22 1.46 M 81.44 M
GMAB Genmab A/S ADR 21.00 32.98 B 0.47 2.29 20.1 K 422.1 K
ILMN Illumina Inc 249.893 32.23 B 11.7413 4.93 1.19 M 298.38 M
MCHP Microchip Technology 38.1858 31.68 B 0.5292 1.41 7.33 M 280.01 M
EXPE Expedia Group Inc 107.3494 30.76 B 0.803 0.75 1.61 M 173.24 M
WTW Weight Watchers International, Inc 135.638 30.33 B 2.1602 1.62 848.5 K 115.09 M
DXCM Dexcom 21.3975 29.62 B 0.5325 2.55 8.91 M 190.63 M
OKTA Okta Inc. 47.05 29.49 B 1.29 2.82 2 M 94.31 M
KHC Kraft Heinz Company 39.8489 29.13 B 0.5555 1.41 7.34 M 292.39 M
TCOM Trip.com Group Ltd ADR 41.8267 27.94 B 0.8459 2.06 4.63 M 193.66 M
BIDU Baidu Inc ADR 253.90 27.87 B 2.17 0.86 3.05 M 774.24 M
VRSK Verisk Analytics Inc 98.8513 26.63 B 1.2679 1.3 911 K 90.05 M
AXON Axon Enterprise Inc 44.93 25.49 B 0.38 0.85 1.26 M 56.46 M
CASY Casey's General Stor 95.786 25.42 B 1.3472 1.43 475.87 K 45.58 M
FCNCA First Citizens Bancs 424.317 25.26 B 4.0379 0.96 22.4 K 9.5 M
MDB Mongodb Inc Cl A 37.76 25.16 B 0.79 2.14 562.7 K 21.25 M
ON On Semiconductor 22.86 24.65 B 0.22 0.97 4.49 M 102.74 M
INCY Incyte Corp 62.87 24.39 B 0.74 1.19 2.74 M 172.25 M
ROKU Roku Inc 33.17 23.93 B 1.62 5.13 6.01 M 199.24 M
EXPD Expeditors Intl 58.1278 23.84 B 0.3908 0.68 1.52 M 88.43 M
TROW T Rowe Price Group 83.1197 23.13 B 1.0988 1.34 1 M 83.4 M
LPLA Lpl Financial Hld 61.2367 23.01 B 0.891 1.48 1.31 M 79.93 M
FSLR First Solar Inc 67.15 21.62 B 0.78 1.18 1.97 M 132.02 M
VNOM Viper Energy LP 19.3827 21.21 B 0.2264 1.18 558.83 K 10.83 M
PTC Ptc Inc 86.51 21.19 B 1.43 1.68 526.92 K 45.58 M
ALNY Alnylam Pharmaceuticals 97.42 20.89 B 5.07 5.49 1.1 M 107.1 M
JBHT J B Hunt Transport 109.953 20.28 B 0.6331 0.58 728.39 K 80.09 M
CDW CDW Corporation 69.2856 19.6 B 0.7711 1.13 778.1 K 53.91 M
ENTG Entegris Inc 32.7874 19.56 B 0.5059 1.57 812.38 K 26.64 M
WWD Woodward Inc 69.2873 18.74 B 0.6757 0.98 262.34 K 18.18 M
MEDP Medpace Holdings Inc 39.09 18.27 B 1.77 4.74 471.31 K 18.42 M
PR Permian Resources Corp 16.5847 18.24 B 0.4284 2.65 2.71 M 44.91 M
SSNC SS&C Technologies 44.6176 18.24 B 0.4485 1.02 1.55 M 69.15 M
GEN Gen Digital Inc 14.0077 17.67 B 0.2955 2.16 4.98 M 69.81 M
FFIV F5 Networks Inc 169.20 17.66 B 1.07 0.64 812.39 K 137.46 M
EWBC East West Bancorp 56.101 17.65 B 0.3474 0.62 400.1 K 22.45 M
NDSN Nordson Corp 120.2415 17.26 B 1.1835 0.99 147 K 17.68 M
HST Host Marriott Financial Trust 14.9031 17.1 B 0.2074 1.41 5.59 M 83.29 M
NBIX Neurocrine Bioscienc 83.59 16.66 B 0.66 0.8 660.24 K 55.19 M
HAS Hasbro Inc 66.5803 16.63 B 0.8773 1.34 1.38 M 92.09 M
MTSI Macom Technology S 22.07 16.11 B 0.61 2.84 1.04 M 23.06 M
HTHT Huazhu Group Ltd ADR 31.7383 16.1 B 0.6529 2.1 1.67 M 53.13 M
NTNX Nutanix Inc 55.72 15.92 B 1.33 2.45 2.97 M 165.58 M
LAMR Lamar Advertis A 45.6917 15.84 B 0.4053 0.89 385.4 K 17.61 M
NWS News Cp Cl B 15.2392 15.57 B 0.2295 1.53 364.83 K 5.56 M
CHTR Charter Communications 278.10 15.34 B 2.03 0.74 1.15 M 318.93 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRK-A Berkshire Hathaway Inc (Class A) 295600.00 1.22 T 3000.00 1.03 253 74.79 M
BRK-B Berkshire Hathaway Inc (Class B) 197.06 1.22 T 1.42 0.73 3.69 M 727.57 M
JPM JP Morgan Chase & Company 88.3779 888.27 B 0.7595 0.87 9.36 M 826.93 M
V Visa Inc 122.2455 789.94 B 1.0403 0.86 5.74 M 701.35 M
XOM Exxon Mobil Corporation 58.9106 676.62 B 0.6365 1.09 15.07 M 887.87 M
ORCL Oracle Corporation 41.9468 361.97 B 0.3277 0.79 9.01 M 377.77 M
BAC Bank of America Corporation 24.5112 341.01 B 0.2812 1.16 46.77 M 1.15 B
NVS Novartis Ag ADR 51.4804 307 B 0.2671 0.52 1.18 M 60.55 M
MS Morgan Stanley 41.1524 283.95 B 0.7776 1.93 6.58 M 270.62 M
RY Royal Bank of Canada 56.4355 278.49 B 0.3609 0.64 461 K 26.02 M
BABA Alibaba Group Holding ADR 189.6197 272.28 B 6.2705 3.42 29.86 M 5.66 B
BML-PG Bank of America Corporation 15.1911 260.21 B 0.1549 1.03 4.13 K 62.71 K
RTX Raytheon Technologies 63.6884 255.76 B 0.727 1.15 4.6 M 292.74 M
CAT Caterpillar Inc 126.4497 255.63 B 2.9118 2.36 6.84 M 865.5 M
GS Goldman Sachs Group 198.295 249.73 B 1.8893 0.96 1.98 M 392.51 M
ANET Arista Networks Inc 15.7725 215.79 B 0.4569 2.98 26.19 M 413.07 M
DIS Walt Disney Company 97.3693 201.59 B 1.2636 1.31 10.18 M 991.33 M
C Citigroup Inc 52.3323 197.05 B 0.4278 0.82 11.8 M 617.62 M
SHOP Shopify Inc 13.856 194.77 B 0.243 1.79 13.64 M 189.02 M
ABT Abbott Laboratories 51.4492 190.39 B 0.503 0.99 5.66 M 291 M
APH Amphenol Corp 19.8855 184.18 B 0.1089 0.55 5.48 M 108.98 M
BLK Blackrock Inc 428.4779 182.05 B 2.6186 0.61 366.62 K 157.09 M
DE Deere & Company 124.5849 181.09 B 2.5944 2.13 1.84 M 229.35 M
WELL Welltower Inc 43.2295 179.74 B 0.3103 0.72 2.49 M 107.71 M
CRM Salesforce.com Inc 125.1329 175.83 B 1.8233 1.48 4.34 M 543.33 M
UNP Union Pacific Corp 113.1371 172.38 B 0.6458 0.57 3.06 M 345.93 M
SCHW The Charles Schwab Corp 50.862 158.22 B 0.7856 1.57 6.28 M 319.32 M
BA Boeing Company 326.0288 137.41 B 5.7461 1.79 4.19 M 1.37 B
SPGI S&P Global Inc 180.3347 135.62 B 1.1284 0.63 641.9 K 115.76 M
PGR Progressive Corp 47.8236 131.96 B 0.7012 1.49 2.68 M 127.97 M
LMT Lockheed Martin Corp 256.6389 131 B 5.0647 2.01 1.82 M 466.26 M
MDT Medtronic Inc 68.1784 130.22 B 3.0062 4.61 10.83 M 738.04 M
NEM Newmont Mining Corp 31.67 125.65 B 0.1748 0.56 3.16 M 100.21 M
IBN Icici Bank Ltd ADR 8.4339 121.68 B 0.3439 4.25 6.96 M 58.7 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 3.9142 119.41 B 0.0839 2.19 22.39 M 87.63 M
BP BP Plc ADR 29.3803 114.69 B 0.225 0.77 9.21 M 270.69 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 7.6392 112.28 B 0.0778 1.03 4.66 M 35.62 M
NOW Servicenow Inc 176.02 105.84 B 4.80 2.8 2.16 M 380.84 M
CM Canadian Imperial Bank of Commerce 26.9989 104.58 B 0.1351 0.5 338 K 9.13 M
ENB Enbridge Inc 18.7364 104.51 B 0.1069 0.57 2.43 M 45.49 M
GD General Dynamics Corp 164.5252 95.68 B 1.1557 0.71 1.28 M 210.82 M
UPS United Parcel Service 82.1348 92.21 B 0.5933 0.73 2.58 M 212.22 M
EMR Emerson Electric Company 57.4013 90.93 B 0.7289 1.29 3.22 M 184.78 M
TT Trane Technologies Plc 60.1251 87.94 B 0.4953 0.83 2.34 M 140.78 M
MCO Moody's Corp 156.0043 87.19 B 1.0065 0.65 450.01 K 70.2 M
HWM Howmet Aerospace Inc 13.1173 81.84 B 0.254 1.97 7.05 M 92.45 M
JCI Johnson Controls Intl 30.5378 81.79 B 0.3333 1.1 7.19 M 219.64 M
PWR Quanta Services 34.597 81.5 B 0.1871 0.54 1.46 M 50.4 M
CP Canadian Pacific Railway 34.2263 80.15 B 0.3695 1.09 1.21 M 41.43 M
E Eni S.P.A. ADR 23.6418 78.96 B 0.1439 0.61 266.4 K 6.3 M
CI Cigna Corp 156.9559 77.58 B 1.2914 0.83 2.5 M 393.1 M
USB-PH U.S. Bancorp 18.6068 77.52 B 0.0979 0.53 19.72 K 366.87 K
NOC Northrop Grumman Corp 278.358 74.59 B 2.879 1.05 1.17 M 326.57 M
BCS Barclays Plc ADR 8.6632 74.23 B 0.0531 0.62 1.5 M 13.04 M
SLB Schlumberger N.V. 55.0459 73.68 B 0.3341 0.61 6.39 M 351.68 M
RACE Ferrari N.V. 131.216 72.92 B 2.86 2.23 773.5 K 101.5 M
NSC Norfolk Southern Corp 123.84 71.86 B 1.3195 1.08 1.46 M 181.25 M
MFC Manulife Financial Corp 12.6823 71.43 B 0.1802 1.44 2.15 M 27.29 M
AON AON Plc 131.0944 71.03 B 0.8218 0.63 755 K 98.98 M
APO Apollo Global Management Llc C 23.9608 68.96 B 0.1832 0.77 851.9 K 20.41 M
MS-PA Morgan Stanley 18.0643 68.24 B 0.1039 0.58 42.31 K 764.28 K
GWW W.W. Grainger 259.8227 67.45 B 2.3345 0.91 452.1 K 117.47 M
TAK Takeda Pharmaceutical Co. Ltd ADR 14.7562 67.16 B 0.1124 0.77 210.1 K 3.1 M
TDG Transdigm Group Inc 243.0597 66.95 B 4.5346 1.9 476.2 K 115.75 M
KMI Kinder Morgan 10.4234 66.74 B 0.0643 0.62 13.68 M 142.59 M
URI United Rentals 154.4664 65.36 B 6.0628 4.09 2.26 M 348.92 M
ET Energy Transfer LP 8.4313 65.15 B 0.1174 1.41 4.09 M 34.52 M
CRH CRH Plc ADR 29.9211 63.07 B 0.1732 0.58 218.8 K 6.55 M
ALL Allstate Corp 79.0783 63.05 B 0.4492 0.57 1.73 M 136.8 M
PSA Public Storage 151.4937 63.05 B 1.8686 1.25 851 K 128.92 M
MET Metlife Inc 36.0368 62.02 B 0.5527 1.56 6.31 M 227.48 M
BSX Boston Scientific Corp 29.94 61.96 B 0.39 1.32 5.73 M 171.7 M
TEL TE Connectivity Ltd 82.2543 59.52 B 0.4514 0.55 1.58 M 130.32 M
HPE Hewlett Packard Enterprise Comp 13.4698 59.43 B 0.0701 0.52 10.49 M 141.25 M
TFC Truist Financial Corp 37.6714 59.18 B 0.4347 1.17 3.57 M 134.6 M
EW Edwards Lifesciences Corp 45.3633 58.73 B 0.44 0.98 3.69 M 167.46 M
NKE Nike Inc 65.7906 57.32 B 1.1765 1.82 5.04 M 331.67 M
TRGP Targa Resources 35.2215 56.74 B 0.3935 1.13 2.27 M 80.12 M
O Realty Income Corp 34.7014 56.31 B 0.2636 0.77 1.78 M 61.89 M
OKE Oneok Inc 38.7281 53.71 B 0.3747 0.98 2.54 M 98.46 M
AME Amtek Inc 68.9885 52.44 B 1.2319 1.82 1.85 M 127.62 M
XYZ Block, Inc 51.12 51.67 B 2.02 4.11 13.76 M 703.36 M
VMRK Vivmark Residential 45.9414 50.69 B 0.294 0.64 1.78 M 81.84 M
TEVA Teva Pharmaceutical Industries Ltd ADR 18.62 49.72 B 0.79 4.43 18.73 M 348.78 M
CVE Cenovus Energy Inc 8.8432 49.61 B 0.2954 3.46 6.53 M 57.77 M
A Agilent Technologies 63.4692 49.28 B 0.3673 0.58 1.47 M 93.22 M
VEEV Veeva Systems Inc 73.57 49.18 B 0.84 1.15 548.99 K 40.39 M
FNV Franco Nev Corp 68.5784 49.17 B 0.4718 0.69 446.3 K 30.61 M
WAB Wabtec Corp 86.9397 47.59 B 1.1067 1.29 383.89 K 33.38 M
WCN Waste Connections Inc 70.5198 47.31 B 0.5363 0.77 609.6 K 42.99 M
MSCI MSCI Inc 142.2981 46.6 B 2.5627 1.83 606.8 K 86.35 M
HEI Heico Corp 71.7622 46.49 B 1.7271 2.47 311.88 K 22.38 M
STT State Street Corp 76.8268 45.05 B 0.5849 0.77 1.44 M 110.85 M
WAT Waters Corp 192.61 44.93 B 1.03 0.54 464.51 K 89.47 M
ARES Ares Management LP 16.6174 44.45 B 0.4098 2.53 190.2 K 3.16 M
YUM Yum! Brands 71.8025 43.35 B 0.5875 0.82 3.37 M 241.72 M
VST Vistra Energy Corp 20.3322 42.31 B 0.6749 3.43 7.16 M 145.59 M
WDS Woodside Energy Group Ltd 19.1622 42 B 0.1393 0.73 3.86 K 73.95 K
DHI D.R. Horton 41.1927 41.33 B 0.2564 0.63 2.85 M 117.28 M
AIG American International Group 43.2891 40.31 B 0.3575 0.83 10.19 M 441.32 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LGO Largo Resources Ltd 17.90 1.40 8.48 104.01 K 1.86 M
PNP Pinetree Capital Ltd 5.18 0.40 8.37 300 1.55 K
OGI Organigram Holdings Inc 17.60 1.20 7.32 217.57 K 3.83 M
MDP Medexus Pharmaceuticals Inc 4.95 0.225 4.76 300 1.48 K
TSND Terrascend Corp 3.58 0.16 4.68 48.5 K 173.63 K
DPM Dundee Precious Metals Inc 3.0068 0.1227 4.25 169.01 K 508.18 K
RIC Richmont Mines 25.3501 0.9696 3.98 7.89 K 200.11 K
CVE Cenovus Energy Inc 11.3762 0.3963 3.61 9.68 M 110.09 M
TPX-B Molson Coors Canada Inc 72.0326 2.5009 3.6 1.02 K 73.69 K
BBD-B Bombardier Inc Series B 106.50 3.50 3.4 557.93 K 59.42 M
DBM Doman Building Materials Group Ltd. 3.4146 0.1068 3.23 189.91 K 648.45 K
KEI Kolibri Global Energy Inc 6.50 0.20 3.17 41.07 K 266.95 K
CHP-UN Choice Properties Real Estate Investment Trust 7.757 0.234 3.11 11.65 M 90.39 M
ACX Act Energy Technologies Ltd 11.62 0.35 3.11 176.1 K 2.05 M
TVA-B TVA Group Inc 3.34 0.10 3.09 5.66 K 18.9 K
CFF Conifex Timber Inc 6.1041 0.1809 3.05 7.3 K 44.56 K
CAS Cascades Inc 9.8846 0.2916 3.04 201.57 K 1.99 M
JAG Jaguar Mining Inc 3.2647 0.0907 2.86 14.62 K 47.74 K
GOOS Canada Goose Holdings Inc 49.19 1.36 2.84 134.7 K 6.63 M
BYL Baylin Technologies Inc 3.50 0.09 2.64 7 K 24.5 K
WTE Westshore Terminals Investment Corp 15.0313 0.3776 2.58 124.75 K 1.88 M
CSCI Cosciens Biopharma Inc 244.00 6.00 2.52 50 12.2 K
YGR Yangarra Resources Ltd 6.35 0.15 2.42 330.7 K 2.1 M
CVVY Pieridae Energy Limited 4.95 0.11 2.27 5.8 K 28.71 K
OR Osisko Gold Royalties Ltd 11.8504 0.2591 2.24 382.78 K 4.54 M
Y Yellow Pages Ltd 4.7296 0.1028 2.22 173.4 K 820.11 K
AP-UN Allied Properties Real Estate Investment Trust 25.4089 0.5496 2.21 286.2 K 7.27 M
VBNK Versabank 7.0021 0.1492 2.18 13.9 K 97.33 K
CORS Corus Entertainment Holdings Inc. 2172.9514 45.562 2.14 1.38 K 3.01 M
CJR-B Corus Entertainment Inc 4.3404 0.091 2.14 691.6 K 3 M
SGY Surge Energy Inc 13.7053 0.2867 2.14 238.97 K 3.28 M
CSU Constellation Software Inc 835.5753 17.3616 2.12 35.76 K 29.88 M
PBL Pollard Banknote Ltd 20.4027 0.4156 2.08 4.21 K 85.81 K
SHOP Shopify Inc 17.855 0.36 2.06 2.71 M 48.48 M
IPCO International Petroleum Corp 6.45 0.13 2.06 800 5.16 K
BTE Baytex Energy Corp 5.3059 0.1031 1.98 5.83 M 30.92 M
DRM Dream Unlimited Corp 16.2261 0.3111 1.95 38.65 K 627.14 K
KXS Kinaxis Inc 82.82 1.58 1.94 44.2 K 3.66 M
TECK-A Teck Resources Limited 30.9307 0.5474 1.8 1.5 K 46.55 K
BB Blackberry Ltd 14.18 0.25 1.79 1.31 M 18.53 M
FTT Finning Intl 26.0714 0.4526 1.77 195.35 K 5.09 M
ESP Brompton Energy Split Corp. Class A Shares 5.3627 0.0914 1.73 20.48 K 109.81 K
SWP Swiss Water Decaffeinated Coffee Inc 6.0886 0.1025 1.71 11.2 K 68.19 K
MTL Mullen Group Ltd 10.0419 0.1667 1.69 138.9 K 1.39 M
BBD-A Bombardier Inc 105.50 1.75 1.69 325.82 K 34.37 M
MFC Manulife Fin 16.5419 0.2702 1.66 4.73 M 78.32 M
TC Tucows Inc 83.44 1.35 1.64 2 K 166.88 K
XTD Tdb Split Corp. Class A Shares 6.5924 0.1051 1.62 900 5.93 K
GIL Gildan Activewear Inc 31.5426 0.4992 1.61 631 K 19.9 M
REAL Real Matters Inc 7.04 0.11 1.59 23.11 K 162.72 K
NOU Nouveau Monde Graphite Inc 3.20 0.05 1.59 23.67 K 75.74 K
TWM Tidewater Midstream and Infras Ltd 418.7489 6.4423 1.56 1.32 K 554.42 K
IAG IA Financial Corp Inc 40.5127 0.6062 1.52 157.6 K 6.38 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 28.2891 0.418 1.5 217.31 K 6.15 M
KMP-UN Killam Apartment Real Estate Investment Trust 10.581 0.1545 1.48 123.11 K 1.3 M
MX Methanex Corp 69.2118 0.9834 1.44 184.87 K 12.79 M
SYZ Sylogist Ltd 9.2925 0.1299 1.42 10.87 K 101.02 K
FEC Frontera Energy Corp 16.0128 0.2226 1.41 579.4 K 9.28 M
BDT Bird Construction Inc 6.0559 0.0829 1.39 79.2 K 479.63 K
CRR-UN Crombie Real Estate Investment Trust 7.661 0.1038 1.37 152.56 K 1.17 M
TFII Tfi International Inc 32.2277 0.4343 1.37 248.63 K 8.01 M
ATRL Atkinsrealis Group Inc 53.6175 0.7216 1.36 311.03 K 16.68 M
OTEX Open Text Corp 38.8414 0.5189 1.35 452.7 K 17.58 M
BN-PK Brookfield Asset Management Inc Pref K 9.9304 0.1304 1.33 9.1 K 90.34 K
BN-PX Brookfield Corporation 11.6161 0.1511 1.32 1.07 K 12.43 K
ERO Ero Copper Corp 7.80 0.10 1.3 163.5 K 1.28 M
PWF-PA Power Financial Corp Pref A 13.2389 0.1685 1.29 1.55 K 20.56 K
CP Canadian Pacific Kansas City Ltd 44.0608 0.5554 1.28 1.17 M 51.55 M
BRE Bridgemarq Real Estate Services Inc 8.2431 0.1035 1.27 11.2 K 92.32 K
DIR-UN Dream Industrial Real Estate Investment Trust 6.7288 0.083 1.25 296.66 K 2 M
BEI-UN Boardwalk Real Estate Investment Trust 37.9139 0.4629 1.24 93.67 K 3.55 M
FSV Firstservice Corp 87.1747 1.0543 1.22 41.2 K 3.59 M
VNP 5N Plus Inc 3.34 0.04 1.21 36.9 K 123.25 K
BHC Bausch Health Companies Inc 23.46 0.28 1.21 1.02 M 24.03 M
BN-PC Brookfield Corporation 9.9616 0.1186 1.2 1.3 K 12.95 K
TRP-PE TC Energy Corp Pref Series 9 14.1924 0.1685 1.2 5.54 K 78.64 K
MFC-PM Manulife Financial Corp Pref M 15.8018 0.1867 1.2 6.33 K 99.99 K
GRT-UN Granite Real Estate Investment Trust 36.09 0.423 1.19 69.51 K 2.51 M
CEF Sprott Physical Gold Silver Trust 17.21 0.20 1.18 5.45 K 93.73 K
MRG-UN Morguard North American Residential Real Estate Investment Trust 10.0152 0.1136 1.15 17.91 K 179.33 K
SRU-UN SmartCentres Real Estate Investment Trust 16.788 0.1902 1.15 201.53 K 3.38 M
CMG Computer Modelling Group Ltd 7.3663 0.0832 1.14 44.4 K 327.06 K
MFC-PN Manulife Financial Corp Pref N 15.8965 0.1755 1.12 3.64 K 57.8 K
MPCT-UN Dream Impact Trust 21.9164 0.2416 1.11 18.35 K 402.17 K
BDGI Badger Infrastructure Solutions Ltd 22.079 0.2428 1.11 38.6 K 852.25 K
TCL-B Transcontinental Inc 17.7234 0.1949 1.11 400 7.09 K
ENB-PY Enbridge Inc Pref 3 11.7043 0.1266 1.09 156.03 K 1.83 M
PWF-PT Power Financial Corp Pref T 15.3719 0.166 1.09 183.58 K 2.82 M
LAS-A Lassonde Industries Inc 230.2413 2.4838 1.09 2.27 K 523.11 K
HR-UN H&R Real Estate Investment Trust 14.7959 0.1562 1.07 388.63 K 5.75 M
WCN Waste Connections Inc 88.7531 0.9278 1.06 283.1 K 25.13 M
PPTA Perpetua Resources Corp 9.60 0.10 1.05 9.71 K 93.22 K
PPL Pembina Pipeline Corp 24.0696 0.2457 1.03 4.34 M 104.39 M
TRP-PB TC Energy Corp Pref Series 3 12.1358 0.1234 1.03 790 9.59 K
CGI CDN General Inv 18.9907 0.192 1.02 2.71 K 51.43 K
DR Medical Facilities Corp 10.306 0.1034 1.01 209.39 K 2.16 M
FTS-PI Fortis Inc Pref I 11.0269 0.1098 1.01 1.8 K 19.85 K
MG Magna International Inc 56.2956 0.5598 1 756.54 K 42.59 M
TA-PE TransAlta Corp Pref E 8.4401 0.0836 1 100 844.01
BNE Bonterra Energy Corp 14.8545 0.1468 1 162.62 K 2.42 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNWO Light & Wonder, Inc. 52.05 6.05 B 1.40 2.76 809.1 K 42.11 M
HOS Hornbeck Offshore Services, Inc 7.69 1.74 B 0.04 0.52 1.21 M 9.31 M
CNNRF CannaRoyalty Corp 3.55 90.14 M 0.08 2.31 110.32 K 391.63 K
AJYG AJ1G Inc 2013.60 6.47 M 249.60 14.15 164 330.23 K
GTCH GBT Technologies Inc 16050.00 2.44 M 150.00 0.94 66 1.06 M
SEII Sharing Economy International Inc 184.50 645.17 K 6.50 3.65 2.58 K 475.46 K
ZRFY Zerify Inc 9.40 497.56 K 0.70 8.05 34.05 K 320.03 K
BRGO Bergio International Inc 999.9999 289.83 K 749.9999 300 135 135 K
ZVOI Zovio Inc 5.92 137.92 K 0.03 0.51 95.49 K 565.32 K
BOMO Bowmo Inc 164.00 13.64 K 24.40 17.48 3.88 K 636.16 K
MLRT Metalert Inc. 18.5255 10.43 K 2.9251 18.75 1.4 K 25.99 K
SGMD Sugarmade Inc 34.30 6.6 K 0.70 2.08 1.99 K 68.26 K
CGIP Celadon Group Inc 3.05 5.66 K 0.065 2.18 119.09 K 363.24 K
BANT Bantec Inc 40000.0078 5.35 K 3700.00 10.19 1 40 K
EMWPF Eros Media World Plc 233.00 1.9 K 12.00 5.43 10.57 K 2.46 M
YVRLF Liquid Media Group Ltd. 23.20 482 0.40 1.75 476 11.04 K
AFOM All For One Media Corp 142.1292 324 19.6926 16.08 206 29.28 K
PEHD Perigee Holdings Inc. 4.44 130 0.44 11 433 1.92 K
FLSS Forbes Energy Services Ltd 9.00 0.70 8.43 1.3 K 11.7 K
TRLFF True Leaf Brands Inc 3.9546 0.2646 7.17 8.14 K 32.18 K
CLABF Core One Labs Inc 60.0863 2.3904 4.14 999 60.03 K
CHALF Chalice Brands Ltd 4.508 0.138 3.16 8 K 36.05 K
ESTRF Estre Ambiental Inc 12.58 0.375 3.07 6.35 K 79.88 K
SIRC Solar Integrated Roofing Corporation 53.3925 1.4925 2.88 808 43.14 K
TREVQ Trevali Mining Corporation 9.12 0.104 1.15 4.98 K 45.42 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
COV Covalon Technologies Ltd 5.2547 1.8294 53.41 215.8 K 1.13 M
VVTM VVT Med Inc. 32.7103 4.6729 16.67 323 10.57 K
IMR iMetal Resources Inc 22.50 2.50 12.5 480 10.8 K
BLDS Badlands Resources Inc. 3.80 0.40 11.76 29.43 K 111.83 K
CAMB Cambria Gold Mines Inc. 61.50 5.50 9.82 29.4 K 1.81 M
LXM Lux Metals Corp. 5.80 0.40 7.41 600 3.48 K
GGI Garibaldi Resources Corp 3.16 0.16 5.33 222.1 K 701.84 K
PERU Chakana Copper Corp 8.00 0.40 5.26 17.69 K 141.52 K
BQE BQE Water Inc 10.00 0.50 5.26 125.51 K 1.26 M
VRB Vanadiumcorp Resource Inc 10.50 0.50 5 262 2.75 K
AIS A.I.S. Resources Limited 4.40 0.20 4.76 12.29 K 54.08 K
STUD Stallion Gold Corp 5.85 0.225 4 133 778.05
IFR International Frontier Resources Corporation 4.6286 0.1715 3.85 11.49 K 53.17 K
OPTG Optegra Ventures Inc. 6.75 0.25 3.85 410 2.77 K
WEX Western Exploration Inc 185.00 5.00 2.78 11 2.04 K
KEEK Personas Social Incorporated 20.00 0.50 2.56 5.57 K 111.4 K
LUCA Luca Mining Corp. 6.56 0.16 2.5 1.07 K 7.05 K
RX BioSyent Inc 9.5366 0.1687 1.8 2.7 K 25.75 K
DWS Diamond Estates Wines & Spirits Inc 3.10 0.05 1.64 3.01 K 9.32 K
ITR Integra Resources Corp 5.8125 0.0625 1.09 9.76 K 56.73 K
RET-A Reitmans (Canada) Limited 3.6888 0.0366 1 6.5 K 23.98 K
QST Questor Technology Inc 3.80 0.02 0.53 133.4 K 506.92 K
© 2026 - CastFwd Corp.