Gainer Valuations for 17 May 2018 from 00:00:00 until 23:59:59

Gainer Valuations for 17 May 2018 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CQP Cheniere Energy Partners LP 19.5292 27.77 B 0.1369 0.71 285.02 K 5.57 M
GSAT Globalstar 10.35 10.92 B 0.30 2.99 141.89 K 1.47 M
SIM Grupo Simec S.A. DE C.V. ADR 9.191 3.99 B 0.1026 1.13 1.06 K 9.74 K
SEB Seaboard Corporation 3986.5085 3.38 B 62.9729 1.61 300 1.2 M
PRK Park National Corp 85.9059 3.2 B 1.3763 1.63 34.7 K 2.98 M
NOG Northern Oil and Gas 19.4275 2.43 B 0.8904 4.8 545.92 K 10.61 M
TMP Tompkinstrustco 64.8147 1.43 B 1.3529 2.13 60.4 K 3.91 M
BHB Bar Harbor Bankshares 23.019 687.57 M 0.4851 2.15 19 K 437.36 K
OBE Obsidian Energy Ltd 8.40 636.24 M 0.21 2.56 501.7 K 4.21 M
GORO Gold Resource Corp 5.0483 532.43 M 0.1553 3.17 508.99 K 2.57 M
RLGT Radiant Logistics 4.08 417.65 M 0.33 8.8 346.8 K 1.41 M
GTE Gran Tierra Energy Inc 34.10 333.28 M 0.80 2.4 172.47 K 5.88 M
REI Ring Energy Inc 16.59 289.2 M 0.30 1.84 692.3 K 11.49 M
FRD Friedman Industries Inc 5.6441 259.66 M 0.0547 0.98 5.6 K 31.61 K
BKTI Bk Technologies Inc 15.296 252.32 M 0.437 2.94 4.95 K 75.78 K
GENC Gencor Industries IN 15.80 249.18 M 0.10 0.64 9.74 K 153.86 K
PED Pedevco Corp 6.80 197.79 M 0.38 5.92 9.08 K 61.74 K
NEN New England Realty Associates 53.8588 156.05 M 0.4405 0.82 300 16.16 K
ESP Espey Mfg. & Electronics 22.0793 140.16 M 0.4539 2.1 600 13.25 K
EPM Evolution Petroleum Corp 5.4427 139.8 M 0.0868 1.62 120.6 K 656.39 K
ARMP Armata Pharmaceuticals Inc 15.96 130.51 M 0.70 4.59 12.15 K 193.91 K
OPHC Optimumbank Hlds 6.25 111.53 M 1.49 31.3 1.05 M 6.59 M
NINE Nine Energy Service, Inc. 38.36 103.79 M 2.64 7.39 317.45 K 12.18 M
CATX Perspective Therapeutics Inc 5.50 95.89 M 0.10 1.85 76.08 K 418.44 K
IOR Income Opportunity Realty Trust 12.7711 75.31 M 0.0711 0.56 806 10.29 K
WYY Widepoint Corp 4.999 62.89 M 0.175 3.63 10.94 K 54.67 K
CVU CPI Aerostructures 10.20 61.21 M 0.30 3.03 15.5 K 158.06 K
COE 51Talk Online Education Group 45.00 60.49 M 1.52 3.5 6.12 K 275.4 K
APT Alpha Pro Tech 3.60 55.32 M 0.25 7.46 141.52 K 509.48 K
TGEN TGEN 3.79 51.92 M 0.18 4.99 52.94 K 200.62 K
WWR Westwater Resources 21.50 50.18 M 0.485 2.31 9.49 K 204.01 K
PAAI Paradium AI, Inc. 32.34 42.54 M 0.44 1.38 264 8.54 K
CCEL Cryo-Cell Intl Inc 6.0638 39.43 M 0.0883 1.48 600 3.64 K
AGIG AGIG 32.50 37.98 M 1.25 4 4.13 K 134.32 K
ZDGE Zedge Inc Cl B 4.0527 34.77 M 0.0394 0.98 4.11 K 16.67 K
NNVC Nanoviricides Inc 11.00 33.71 M 1.00 10 11.68 K 128.43 K
COHN Cohen & CO Inc 5.683 32.9 M 0.0819 1.46 317 1.8 K
CPHI China Pharma Holdings 27.15 24.52 M 0.15 0.56 863 23.43 K
MXC Mexco Energy Corp 5.9522 21.32 M 0.1017 1.74 38.9 K 231.54 K
UAVS Ageagle Aerial Systems Inc 2110.00 20.01 M 120.00 6.03 341 719.51 K
SRXH Srx Health Solutions Inc 4437.3335 16.38 M 184.8892 4.35 8 35.5 K
ACCS Access Newswire Inc 17.0569 13.03 M 0.0997 0.59 195 3.33 K
CVR Chicago Rivet & Machine Company 25.7217 10.15 M 0.2835 1.11 2.2 K 56.59 K
CANF Can-Fite Biopharma Ltd ADR 3989.9971 4.91 M 60.00 1.53 5 19.95 K
DSS Document Security Systems 711.4728 4.62 M 36.3527 5.38 93 66.17 K
MPU Mega Matrix Corp 3.1299 4.41 M 0.0534 1.74 1.5 K 4.69 K
AUMN Golden Minerals Company 10.375 3.4 M 0.25 2.47 4.44 K 46.06 K
TOPS Top Ships Inc 192000.00 2.44 M 7200.00 3.9 5 960 K
ENSV Enservco Corpporation 19.35 29.09 K 1.95 11.21 56.37 K 1.09 M
PCG-P-C Pacific Gas & Electric Company. 5% 1st Preferred Stock 21.319 0.719 3.49 3.85 K 82.06 K
PCG-P-G Pacific Gas & Electric Company. 4.80% 1st Preferred Stock 20.1757 0.4757 2.41 1.7 K 34.3 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 23.48 0.48 2.09 10.84 K 254.62 K
PCG-P-H Pacific Gas & Electric Company. 4.50% 1st Preferred Stock 19.4391 0.2291 1.19 2.93 K 56.88 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 20.90 0.19 0.92 916 19.14 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 25.18 0.17 0.68 6.25 K 157.3 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GREY Grey Matters Health Inc. 67.027 4.1892 6.67 56 3.75 K
CEXY Copper One Resources Corp. 25333.334 1333.334 5.56 1 25.33 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 16.481 1.07 B 0.11 0.67 65.79 K 1.08 M
FC Feeder Cattle 138.725 2.00 1.46 7.23 K 1 M
ZL Soybean Oil 31.06 0.35 1.14 12.81 K 397.82 K
CT Cotton 85.03 0.68 0.81 15.15 K 1.29 M
HE Lean Hogs 76.47 0.57 0.75 24.86 K 1.9 M
HG Copper 3.089 0.0185 0.6 81.08 K 250.47 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NVDA Nvidia Corporation 6.1276 4.51 T 0.042 0.69 519.78 M 3.19 B
LIN Linde Plc 141.2608 236.54 B 0.7599 0.54 1.52 M 214.79 M
PEP Pepsico Inc 76.5327 192.61 B 0.5706 0.75 6.53 M 499.84 M
SHOP Shopify Inc 14.61 191.58 B 0.382 2.68 14.4 M 210.41 M
BKNG Booking Holdings Inc 82.032 119.49 B 0.5702 0.7 7.59 M 622.42 M
SNY Sanofi-Aventis S.A. ADR 29.5017 112.71 B 0.2958 1.01 986.1 K 29.09 M
REGN Regeneron Pharmaceuticals 305.9332 93.55 B 4.7579 1.58 1.23 M 376.02 M
MNST Monster Beverage Cp 24.285 89.57 B 0.24 1 7.07 M 171.67 M
CDNS Cadence Design Systems, Inc. 41.52 87.78 B 0.49 1.19 2.41 M 100.03 M
ORLY O'Reilly Automotive 18.1928 72.33 B 0.1087 0.6 10.38 M 188.93 M
ARGX Argenx Se ADR 94.49 58.31 B 1.47 1.58 76.68 K 7.25 M
MPWR Monolithic Power Sys 120.6759 58.06 B 0.9278 0.77 189.9 K 22.92 M
MSTR Strategy 12.948 54.57 B 0.067 0.52 800.1 K 10.36 M
PCAR Paccar Inc 31.6434 53.69 B 0.187 0.59 1.84 M 58.12 M
CCEP Coca-Cola Europacific Partners Plc 30.9308 50.97 B 0.2583 0.84 1.09 M 33.7 M
FANG Diamondback Energy 104.742 49.96 B 3.1747 3.13 1.97 M 206.66 M
PYPL PayPal Holdings 78.7689 49.21 B 1.3627 1.76 8.33 M 656.11 M
ONC BeiGene, Ltd. 189.11 46.3 B 6.62 3.63 239.9 K 45.37 M
NTRA Natera Inc 11.78 45.05 B 0.09 0.77 119.05 K 1.4 M
TTWO Take-Two Interactive Software 113.88 40.18 B 0.81 0.72 6.11 M 696.31 M
GMAB Genmab A/S ADR 20.15 32.98 B 0.18 0.9 6.9 K 139.03 K
ZS Zscaler Inc 27.39 32.23 B 0.30 1.11 676.3 K 18.52 M
STLD Steel Dynamics Inc 43.5688 31.7 B 0.3731 0.86 2.33 M 101.51 M
HBAN Huntington Bcshs 10.7081 31.18 B 0.1744 1.66 8.8 M 94.22 M
WTW Weight Watchers International, Inc 138.1658 30.33 B 0.8068 0.59 332.1 K 45.88 M
CTSH Cognizant Tech Sol 67.4412 28.93 B 0.3471 0.52 3.61 M 243.17 M
ULTA Ulta Beauty Inc 257.60 27.57 B 5.58 2.21 807.7 K 208.06 M
FWONK Liberty Media F1 Series K 29.758 27.07 B 0.6766 2.33 1.12 M 33.36 M
FWONA Liberty Media F1 Series A 28.4333 25.72 B 0.6555 2.36 474.39 K 13.49 M
AXON Axon Enterprise Inc 57.12 25.49 B 2.79 5.14 5.52 M 315.17 M
FCNCA First Citizens Bancs 437.8415 25.26 B 2.2282 0.51 18.7 K 8.19 M
INSM Insmed Inc 28.13 25.1 B 0.24 0.86 472.1 K 13.28 M
LPLA Lpl Financial Hld 65.9566 23.01 B 0.5931 0.91 1.13 M 74.7 M
VTRS Viatris Inc 32.4843 22.87 B 0.7294 2.3 6.22 M 202.12 M
VNOM Viper Energy LP 19.3701 21.21 B 0.3773 1.99 1.27 M 24.64 M
ENTG Entegris Inc 35.5096 19.56 B 0.3372 0.96 629.61 K 22.36 M
SWKS Skyworks Solutions 82.5508 19.33 B 0.7203 0.88 1.74 M 143.94 M
TSCO Tractor Supply Company 12.8297 18.94 B 0.1182 0.93 5.33 M 68.33 M
WWD Woodward Inc 71.8662 18.74 B 0.9517 1.34 190.63 K 13.7 M
MEDP Medpace Holdings Inc 41.31 18.27 B 0.28 0.68 176.72 K 7.3 M
PR Permian Resources Corp 17.2579 18.24 B 0.5421 3.24 4.56 M 78.65 M
SSNC SS&C Technologies 45.3223 18.24 B 0.3203 0.71 1.69 M 76.58 M
EWBC East West Bancorp 58.9135 17.65 B 0.3226 0.55 1.13 M 66.56 M
EXEL Exelixis Inc 21.56 16.98 B 1.15 5.63 5.22 M 112.59 M
PAA Plains All American Pipeline LP 13.4475 16.88 B 0.2167 1.64 1.96 M 26.4 M
NTNX Nutanix Inc 58.30 15.92 B 0.95 1.66 1.81 M 105.8 M
ICLR Icon Plc 123.26 15.34 B 1.07 0.88 247 K 30.44 M
PNFP Pinnacle Finl Ptnrs 61.2394 15.21 B 0.5038 0.83 312.49 K 19.14 M
APA Apa Corp 35.8433 15.17 B 1.0995 3.16 4.36 M 156.27 M
JAZZ Jazz Pharma Plc 165.01 15.07 B 3.77 2.34 603.6 K 99.6 M
LSCC Lattice Semicond 5.68 14.94 B 0.13 2.34 674.09 K 3.83 M
LECO Lincoln Elec Hld 77.3307 14.91 B 0.5312 0.69 271.7 K 21.01 M
CHRW C.H. Robinson Ww 72.6792 14.53 B 1.5107 2.12 1.73 M 125.68 M
CG The Carlyle Group 16.6914 14.15 B 0.336 2.05 366.99 K 6.13 M
COKE Coca Cola Bot Cons 12.2543 13.84 B 0.3097 2.59 1.07 M 13.08 M
FIVE Five Below Inc 75.53 13.23 B 0.88 1.18 854.14 K 64.51 M
SMMT Summit Therapeu ADR 14.07 13.06 B 0.12 0.86 37.5 K 527.62 K
SEIC Sei Investments Company 58.5105 12.49 B 0.37 0.64 612.5 K 35.84 M
TXRH Texas Roadhouse Inc 55.4342 12.07 B 0.5965 1.09 712.82 K 39.51 M
AKAM Akamai Technologies 76.09 11.94 B 1.50 2.01 6.09 M 463.42 M
ALGN Align Technology 292.72 11.7 B 4.76 1.65 927.86 K 271.6 M
ENSG The Ensign Group IN 31.063 10.56 B 0.3381 1.1 235.61 K 7.32 M
TTEK Tetra Tech Inc 10.0393 10.32 B 0.076 0.76 903.5 K 9.07 M
PODD Insulet Corp 87.55 10.16 B 0.59 0.68 411.34 K 36.01 M
SSB South State Cp 73.5603 10.07 B 0.3715 0.51 87.6 K 6.44 M
NVMI Nova Ltd 29.62 9.96 B 0.29 0.99 231.2 K 6.85 M
ZION Zions Bancorp 45.2183 9.45 B 0.4188 0.93 1.62 M 73.05 M
ONB Old National Bncp 13.8911 9.43 B 0.0779 0.56 675.5 K 9.38 M
BRKR Bruker Corp 29.6408 9.34 B 0.4276 1.46 407.4 K 12.08 M
TGTX Tg Therapeuticscmn 14.05 9.16 B 0.10 0.72 704.7 K 9.9 M
MORN Morningstar Inc 108.4455 9.06 B 0.5768 0.53 65.4 K 7.09 M
PCTY Paylocity Hld Corp 57.59 9.03 B 0.33 0.58 195.01 K 11.23 M
KRYS Krystal Biotech Inc 10.80 8.92 B 0.14 1.31 39.57 K 427.33 K
MTCH Match Group Inc 37.3016 8.88 B 0.6101 1.66 2.12 M 79.1 M
SAIA Saia Inc 76.10 8.86 B 0.45 0.59 166.31 K 12.66 M
KNSL Kinsale Capital Group Inc 52.1467 8.64 B 1.285 2.53 62.4 K 3.25 M
COLB Columbia Banking Sys 26.0322 8.62 B 0.2226 0.86 201.3 K 5.24 M
HQY Healthequity 72.24 8.57 B 0.55 0.77 388.26 K 28.05 M
AMKR Amkor Technology 8.2387 8.13 B 0.0465 0.57 748.4 K 6.17 M
RMBS Rambus Inc 13.37 7.98 B 0.10 0.75 540.37 K 7.22 M
CORT Corcept Therapeutics 17.98 7.96 B 0.23 1.3 1.05 M 18.81 M
FCFS First Cash Fin Svcs 83.2708 7.96 B 0.9903 1.2 324.87 K 27.05 M
RYTM Rhythm Pharmaceuticals Inc 31.88 7.78 B 1.10 3.57 146.97 K 4.69 M
CHRD Chord Energy Corp 7.6983 7.33 B 0.2714 3.65 8.9 M 68.52 M
URBN Urban Outfitters Inc 42.76 7.26 B 0.44 1.04 3.08 M 131.77 M
AMRX Amneal Pharmaceuticals Inc 16.81 7.01 B 1.44 9.37 2.46 M 41.35 M
VIAV Viavi Solutions 10.10 7 B 0.10 1 1.16 M 11.68 M
RUSHB Rush Entpr Cl B 16.9161 6.85 B 0.7196 4.44 42.41 K 717.5 K
ORKA Oruka Therapeutics Inc 66.2167 6.81 B 1.1617 1.79 1.91 K 126.67 K
PPC Pilgrim's Pride 18.2389 6.79 B 0.3219 1.8 1.23 M 22.49 M
VICR Vicor Cp 39.80 6.78 B 1.10 2.84 197.83 K 7.87 M
IESC Ies Holdings 17.55 6.72 B 0.25 1.45 18.12 K 318.02 K
CHDN Churchill Downs IN 50.0942 6.71 B 0.5578 1.13 1.01 M 50.82 M
KTOS Kratos Defns 10.99 6.61 B 0.06 0.55 1.23 M 13.55 M
QLYS Qualys Inc 76.95 6.59 B 0.40 0.52 165.97 K 12.77 M
UBSI United Bkshs Inc 25.8647 6.57 B 0.1439 0.56 254.6 K 6.59 M
AVT Avnet Inc 32.2771 6.52 B 0.206 0.64 563.8 K 18.2 M
FORM Formfactor Inc 13.30 6.36 B 0.10 0.76 480.24 K 6.39 M
RIOT Riot Blockchain Inc 9.51 6.27 B 1.01 11.88 1.87 M 17.76 M
CWST Casella Waste Sys 24.56 6.25 B 0.14 0.57 202.38 K 4.97 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 73.4076 1.21 T 0.4314 0.59 2.81 M 206.16 M
CVX Chevron Corp 92.4735 414.8 B 0.7286 0.79 5.24 M 484.71 M
KO Coca-Cola Company 33.0315 411.56 B 0.5857 1.81 14.86 M 490.76 M
PG Procter & Gamble Company 63.6145 383.36 B 0.3699 0.58 8.05 M 512.33 M
UNH Unitedhealth Group Inc 214.4919 353.17 B 1.0947 0.51 2.42 M 518.8 M
SHEL Royal Dutch Shell Plc ADR 73.33 280.78 B 0.91 1.26 3.27 M 239.89 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.8229 236.03 B 0.0442 0.92 1.33 M 6.39 M
AXP American Express Company 90.986 215.24 B 0.5663 0.63 2.88 M 261.68 M
SHOP Shopify Inc 14.61 194.77 B 0.382 2.68 14.4 M 210.41 M
TTE Totalenergies Se ADR 36.7725 192.81 B 0.4482 1.23 915.6 K 33.67 M
UNP Union Pacific Corp 119.5026 172.38 B 0.9477 0.8 2.74 M 327.74 M
BUD Anheuser-Busch Inbev S.A. ADR 84.1295 165.33 B 0.4366 0.52 1.86 M 156.87 M
COP ConocoPhillips 54.9454 163.71 B 0.6299 1.16 5.59 M 307.29 M
SCHW The Charles Schwab Corp 53.0504 158.22 B 0.3935 0.75 6.03 M 319.81 M
SONY Sony Group Corp ADR 8.9972 157.68 B 0.1806 2.05 5.73 M 51.52 M
ACN Accenture Plc 136.0388 153.89 B 0.7463 0.55 1.62 M 219.74 M
TJX TJX Companies 38.8483 148.83 B 0.4864 1.27 9.91 M 384.84 M
BX Blackstone Inc 23.1165 148.61 B 0.1177 0.51 2.08 M 48.05 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 6.213 146.21 B 0.1092 1.79 6.07 M 37.71 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 5.0066 137.77 B 0.0382 0.77 1.08 M 5.4 M
BA Boeing Company 331.226 137.41 B 3.051 0.93 2.48 M 822.53 M
BMY Bristol-Myers Squibb Company 39.288 127.02 B 0.3948 1.02 8.1 M 318.13 M
MO Altria Group 33.6458 126.62 B 0.2556 0.77 11.74 M 394.94 M
MCK Mckesson Corp 141.9812 122.48 B 0.7805 0.55 1.25 M 177.05 M
COF Capital One Financial Corp 84.6464 121.43 B 0.8663 1.03 2.22 M 188 M
PH Parker-Hannifin Corp 158.5208 115.74 B 1.289 0.82 890 K 141.08 M
BP BP Plc ADR 30.7358 114.69 B 0.3126 1.03 7.21 M 221.54 M
ENB Enbridge Inc 19.9011 104.51 B 0.1809 0.92 5.73 M 114.1 M
MPC Marathon Petroleum Corp 63.2963 101.49 B 3.1212 5.19 9.68 M 612.43 M
GSK Glaxosmithkline Plc ADR 28.2162 100.88 B 0.1548 0.55 1.84 M 51.78 M
CNQ Canadian Natural Resources 11.9416 100.09 B 0.2548 2.18 11.22 M 133.95 M
EQNR Equinor ASA ADR 16.9815 99.39 B 0.1365 0.81 1.01 M 17.21 M
VLO Valero Energy Corp 87.8517 96.62 B 3.4639 4.1 5.89 M 517.31 M
PSX Phillips 66 89.1095 95.85 B 2.7127 3.14 3.57 M 318.28 M
GD General Dynamics Corp 168.9723 95.68 B 1.0552 0.63 1.21 M 204.07 M
MMM 3M Company 127.6408 95.67 B 0.9619 0.76 2.71 M 345.89 M
EMR Emerson Electric Company 60.8514 90.93 B 0.8506 1.42 2.72 M 165.36 M
KKR KKR & Co. LP 20.6808 89.11 B 0.3552 1.75 3.11 M 64.25 M
TT Trane Technologies Plc 61.9002 87.94 B 1.0114 1.66 2.19 M 135.47 M
FCX Freeport-Mcmoran Inc 15.2261 85.33 B 0.127 0.84 18.22 M 277.45 M
NGG National Grid Transco Plc ADR 35.9749 83.6 B 1.0869 3.12 941.1 K 33.86 M
HWM Howmet Aerospace Inc 13.558 81.84 B 0.1046 0.78 3.94 M 53.48 M
WMB Williams Companies 18.1394 80.11 B 0.4144 2.34 24.27 M 440.16 M
ITW Illinois Tool Works Inc 119.9923 79.85 B 1.2018 1.01 1.45 M 173.77 M
SU Suncor Energy Inc 29.9003 79.14 B 0.2671 0.9 3.57 M 106.87 M
CI Cigna Corp 162.7034 77.58 B 1.6006 0.99 1.59 M 259.14 M
EOG Eog Resources 95.0404 77.17 B 3.5033 3.83 5.72 M 543.76 M
NOC Northrop Grumman Corp 284.8445 74.59 B 2.9492 1.05 1.01 M 288.69 M
CNI Canadian National Railway 71.7893 74.4 B 0.6754 0.95 1.56 M 112.24 M
SLB Schlumberger N.V. 59.1976 73.68 B 1.0499 1.81 10.83 M 640.86 M
GM General Motors Company 33.9114 73.15 B 0.2391 0.71 9.57 M 324.62 M
FDX Fedex Corp 216.1767 72.17 B 1.1659 0.54 1.08 M 234.33 M
TGT Target Corporation 61.0667 71.97 B 0.4832 0.8 5.48 M 334.4 M
NSC Norfolk Southern Corp 129.8077 71.86 B 1.3621 1.06 1.32 M 171.7 M
AON AON Plc 131.6268 71.03 B 0.8872 0.68 742.8 K 97.77 M
RELX Relx Plc ADR 18.3122 69.71 B 0.2257 1.25 959.1 K 17.56 M
URI United Rentals 164.994 65.36 B 0.8522 0.52 842.1 K 138.94 M
ET Energy Transfer LP 8.6354 65.15 B 0.1173 1.38 4.76 M 41.08 M
CRH CRH Plc ADR 30.5149 63.07 B 0.3712 1.23 1.22 M 37.25 M
MET Metlife Inc 36.9809 62.02 B 0.2226 0.61 4.08 M 150.74 M
BSX Boston Scientific Corp 30.32 61.96 B 0.35 1.17 7.3 M 221.47 M
WPM Wheaton Precious Metals 19.4996 61.91 B 0.1174 0.61 1.3 M 25.35 M
NWG Natwest Group Plc ADR 4.8534 61.54 B 0.0542 1.13 614.13 K 2.98 M
MPLX Mplx LP 16.6634 56.64 B 0.2978 1.82 1.82 M 30.25 M
OXY Occidental Petroleum Corp 71.0575 56.36 B 1.5669 2.25 4.94 M 350.7 M
NUE Nucor Corp 55.5422 55.58 B 0.6588 1.2 2.82 M 156.87 M
AME Amtek Inc 71.3861 52.44 B 0.3886 0.55 1.26 M 90.26 M
TEVA Teva Pharmaceutical Industries Ltd ADR 21.12 49.72 B 0.24 1.15 13.75 M 290.34 M
F Ford Motor Company 7.6819 49.68 B 0.0402 0.53 20.74 M 159.33 M
CVE Cenovus Energy Inc 9.4507 49.61 B 0.27 2.94 5.74 M 54.23 M
A Agilent Technologies 59.8903 49.28 B 1.554 2.66 5.21 M 312.11 M
CTA-PA E. I. du Pont de Nemours and Company 57.6627 47.07 B 0.8765 1.54 779 44.92 K
DVN Devon Energy Corp 29.9964 46.43 B 0.6798 2.32 6.62 M 198.7 M
ARES Ares Management LP 16.4684 44.45 B 0.1491 0.91 208.5 K 3.43 M
AMP Ameriprise Financial Services 121.7127 43.54 B 1.3251 1.1 1.38 M 168.27 M
WDS Woodside Energy Group Ltd 20.1759 42 B 0.1675 0.84 4.65 K 93.88 K
DHI D.R. Horton 38.0054 41.33 B 0.3856 1.02 4.03 M 153.02 M
PRU Prudential Financial Inc 69.5758 40.9 B 0.9764 1.42 2.3 M 160.01 M
LYV Live Nation Entertainment 44.43 40.83 B 0.60 1.37 1.39 M 61.62 M
AIG American International Group 44.516 40.31 B 0.8775 2.01 8.54 M 380.2 M
KR Kroger Company 17.9664 39.98 B 0.2556 1.44 16.02 M 287.8 M
SYY Sysco Corp 51.8738 37.84 B 0.4142 0.8 1.91 M 99.18 M
IX Orix Corp ADR 9.2647 37.3 B 0.0589 0.64 98 K 907.94 K
TKO Tko Group Holdings Inc Cl A 46.4721 36.02 B 6.2073 15.42 10.09 M 468.76 M
UI Ubiquiti Networks 75.3583 35.87 B 0.4187 0.56 253.36 K 19.09 M
HIG Hartford Financial Services Group 44.6482 35.83 B 0.3436 0.78 1.85 M 82.61 M
FIX Comfort Systems USA 44.0471 35.81 B 0.3821 0.88 118.01 K 5.2 M
CNC Centene Corp 57.285 34.53 B 0.755 1.34 2.5 M 142.93 M
ADM Archer Daniels Midland 35.7282 33.3 B 0.3102 0.88 3.93 M 140.41 M
P Everpure, Inc. 23.88 32.24 B 0.29 1.23 3.8 M 90.81 M
IR Ingersoll Rand Inc 28.7991 31.87 B 0.4618 1.63 1.63 M 47.04 M
RJF Raymond James Financial 58.1931 31.28 B 1.3271 2.33 2.09 M 121.59 M
BIP Brookfield Infrastructure Partners LP 15.994 31.24 B 0.1037 0.65 834.96 K 13.35 M
EQT Eqt Corp 27.0158 30.9 B 0.1953 0.73 2.43 M 65.69 M
WSM Williams-Sonoma 20.4993 29.92 B 0.1723 0.85 2.57 M 52.66 M
CPAY Corpay Inc 205.50 29.89 B 2.17 1.07 518.4 K 106.53 M
TS Tenaris S.A. ADR 30.3241 29.71 B 0.6463 2.18 2.97 M 90.06 M
PHG Koninklijke Philips Electronics ADR 35.7389 29.67 B 0.3011 0.85 1.41 M 50.43 M
BAP Credicorp Ltd 176.5595 27.63 B 1.3444 0.77 231 K 40.79 M
PPG PPG Industries 89.4111 27.03 B 0.7792 0.88 1.29 M 115.6 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IPCO International Petroleum Corp 8.65 0.87 11.18 15.1 K 130.61 K
ATS Ats Corp 19.25 1.92 11.08 767.2 K 14.77 M
VET Vermilion Energy Inc 33.0793 1.8845 6.04 1.82 M 60.05 M
VNP 5N Plus Inc 3.55 0.20 5.97 68.6 K 243.53 K
BIR Birchcliff Energy Ltd 3.4184 0.1792 5.53 1.59 M 5.45 M
ERO Ero Copper Corp 8.59 0.45 5.53 629 K 5.4 M
HPS-A Hammond Power Solutions Inc 8.3339 0.3758 4.72 4.45 K 37.09 K
EFX Enerflex Ltd 13.4555 0.5854 4.55 483.2 K 6.5 M
ACX Act Energy Technologies Ltd 9.66 0.42 4.55 54.71 K 528.52 K
ELD Eldorado Gold 6.3395 0.2496 4.1 1.03 M 6.51 M
CEU Ces Energy Solutions Corp 4.8672 0.179 3.82 2.42 M 11.77 M
DXT Dexterra Group Inc 9.2678 0.3408 3.82 73.88 K 684.71 K
WCP Whitecap Resources Inc 5.9724 0.212 3.68 2.77 M 16.54 M
EFN Element Fleet Management Corp 5.0281 0.1768 3.64 2.78 M 14 M
WRG Western Energy Services Corp 139.20 4.80 3.57 926 128.9 K
WEED Canopy Growth Corp 331.40 11.30 3.53 527.94 K 174.96 M
LIF Labrador Iron Ore Royalty Corp 9.8633 0.3345 3.51 105.87 K 1.04 M
SGY Surge Energy Inc 15.5977 0.5161 3.42 114.29 K 1.78 M
OBE Obsidian Energy Ltd 10.64 0.35 3.4 1.02 M 10.85 M
AETR Aetherion Technologies Inc. 34.90 1.10 3.25 5.11 K 178.2 K
WPRT Westport Fuel Systems Inc 34.90 1.10 3.25 5.11 K 178.2 K
CKI Clarke Inc 11.95 0.37 3.2 63.2 K 755.24 K
ORIO ORIO 9.551 0.2939 3.17 667 6.37 K
PSK Prairiesky Royalty Ltd 10.5886 0.3216 3.13 607.5 K 6.43 M
POU Paramount Resources Ltd 6.5222 0.1967 3.11 570.92 K 3.72 M
TWM Tidewater Midstream and Infras Ltd 431.6335 12.8846 3.08 424 183.01 K
PD Precision Drilling Corp 103.20 3.00 2.99 2.81 M 290.5 M
TCW Trican Well 3.032 0.0876 2.98 2.32 M 7.05 M
CVE Cenovus Energy Inc 12.0762 0.3374 2.87 7.84 M 94.74 M
STC Sangoma Technologies Corp 7.70 0.21 2.8 199.04 K 1.53 M
SHOP Shopify Inc 18.682 0.495 2.72 2.23 M 41.74 M
REAL Real Matters Inc 5.70 0.15 2.7 65.69 K 374.41 K
Y Yellow Pages Ltd 5.4836 0.1439 2.69 271.9 K 1.49 M
NOA North American Construction Group Ltd 7.8548 0.2049 2.68 17.1 K 134.32 K
AGI Alamos Gold Inc Cls A 6.2128 0.1598 2.64 590.15 K 3.67 M
XAU Goldmoney Inc 17.2445 0.4397 2.62 9.87 K 170.27 K
GTE Gran Tierra Energy Inc 43.70 1.10 2.58 134.24 K 5.87 M
CSCI Cosciens Biopharma Inc 240.00 6.00 2.56 54 12.96 K
BTE Baytex Energy Corp 5.6434 0.1406 2.56 7.12 M 40.2 M
RCI-A Rogers Communications Inc 48.6325 1.1862 2.5 140 6.81 K
MTL Mullen Group Ltd 10.1019 0.2401 2.43 50.3 K 508.13 K
CNQ Canadian Natural Resources Ltd. 15.9405 0.3715 2.39 8.06 M 128.46 M
TOU Tourmaline Oil Corp 16.1672 0.3754 2.38 764 K 12.35 M
NFI Nfi Group Inc. 46.5388 1.0736 2.36 371.73 K 17.3 M
MUX Mcewen Mining Inc 9.0879 0.2005 2.26 6.04 K 54.89 K
CJR-B Corus Entertainment Inc 4.5199 0.0995 2.25 384 K 1.74 M
CORS Corus Entertainment Holdings Inc. 2262.8276 49.8108 2.25 768 1.74 M
RCH Richelieu Hardware Ltd 26.524 0.5537 2.13 73.97 K 1.96 M
ATZ Aritzia Inc 14.07 0.29 2.1 93 K 1.31 M
OVV Ovintiv Inc 71.6233 1.4692 2.09 917.47 K 65.71 M
FRU Freehold Royalties Ltd 7.8772 0.1593 2.06 239.54 K 1.89 M
GDL Goodfellow Inc 3.754 0.0758 2.06 700 2.63 K
TSND Terrascend Corp 3.65 0.07 1.96 46.2 K 168.63 K
CXI Currency Exchange International Corp 31.55 0.59 1.91 700 22.08 K
DOO Brp Inc 49.537 0.9181 1.89 161.1 K 7.98 M
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 7.1671 0.1235 1.75 100 716.71
TOT Total Energy Services Inc 10.6239 0.1824 1.75 10.23 K 108.72 K
ESP Brompton Energy Split Corp. Class A Shares 6.3272 0.0998 1.6 51.75 K 327.46 K
MDP Medexus Pharmaceuticals Inc 4.95 0.075 1.54 933 4.62 K
HUT Hut 8 Corp 19.90 0.30 1.53 14.38 K 286.16 K
DII-B Dorel Industries Inc 8.8643 0.1322 1.51 108.98 K 966.06 K
RSI Rogers Sugar Inc 3.224 0.0479 1.51 198.93 K 641.34 K
LUN Lundin Mining Corp 6.9221 0.096 1.41 3.08 M 21.33 M
GOOS Canada Goose Holdings Inc 52.32 0.69 1.34 221 K 11.56 M
TNT-UN True North Commercial Real Estate Investment Trust 21.4123 0.281 1.33 27.96 K 598.62 K
PIF Polaris Infrastructure Inc 9.7743 0.1264 1.31 9.9 K 96.77 K
BCE-PR BCE Inc Pref R 13.5623 0.1752 1.31 700 9.49 K
DRM Dream Unlimited Corp 16.5536 0.2128 1.3 65.2 K 1.08 M
KEL Kelt Exploration Ltd 8.76 0.11 1.27 630.7 K 5.52 M
AAV Advantage Oil & Gas Ltd 4.01 0.05 1.26 902.56 K 3.62 M
CHR Chorus Aviation Inc 46.9012 0.5454 1.18 195.24 K 9.16 M
SU Suncor Energy Inc 38.297 0.4404 1.16 3.38 M 129.54 M
CPH Cipher Pharmaceuticals Inc 3.50 0.04 1.16 17.8 K 62.3 K
CCA Cogeco Communications Inc 51.8039 0.5906 1.15 79.78 K 4.13 M
PIC-A Premium Income Corporation 3.345 0.0379 1.15 10.48 K 35.07 K
TPX-A Molson Coors Canada Inc 74.5819 0.8196 1.11 145 10.81 K
GSY Goeasy Ltd 31.8126 0.3475 1.1 37.09 K 1.18 M
TSU Trisura Group Ltd 6.445 0.07 1.1 32.14 K 207.14 K
CU-PC Canadian Util Cum Red Sec Y Prf 15.0366 0.1631 1.1 8.8 K 132.32 K
GBT Bmtc Group Inc 13.0358 0.1386 1.07 7.22 K 94.13 K
CVVY Pieridae Energy Limited 4.82 0.05 1.05 3.3 K 15.91 K
CNR Canadian National Railway Co. 91.8827 0.9322 1.02 1.99 M 183.23 M
MX Methanex Corp 77.6613 0.7697 1 357.88 K 27.79 M
TVK Terravest Capital Inc 8.6642 0.0858 1 1 K 8.66 K
BCE-PM BCE Inc Pref M 14.1113 0.1393 1 800 11.29 K
FIH-U Fairfax India Holdings Corporation 17.48 0.17 0.98 20.2 K 353.1 K
PPL-PC Pembina Pipeline Corp Pref C 13.528 0.1307 0.98 800 10.82 K
WPK Winpak Ltd 38.8521 0.3731 0.97 20.97 K 814.61 K
H Hydro One Ltd 14.4589 0.1362 0.95 989.2 K 14.3 M
ENB Enbridge Inc 25.1225 0.2322 0.93 4.74 M 119.13 M
BNE Bonterra Energy Corp 15.415 0.1384 0.91 142.17 K 2.19 M
UNC United Corp Ltd 6.6165 0.0584 0.89 100 661.65
FSZ Fiera Capital Corp 6.0307 0.0532 0.89 131.6 K 793.62 K
DR Medical Facilities Corp 9.4167 0.0827 0.89 207.05 K 1.95 M
CSW-A Corby Spirit and Wine Limited 13.1522 0.115 0.88 5.81 K 76.44 K
MTY Mty Food Group Inc 42.3907 0.3687 0.88 87.7 K 3.72 M
MRU Metro Inc 37.4831 0.3159 0.85 655.58 K 24.57 M
TC Tucows Inc 80.75 0.68 0.85 800 64.6 K
PSI Pason Systems Inc 14.2137 0.1187 0.84 86.67 K 1.23 M
SVM Silvercorp Metals Inc 3.4292 0.0281 0.83 162.1 K 555.87 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ATLPF Atlas Copco AB 7.9028 91.72 B 0.1096 1.41 2.6 K 20.55 K
MBGAF Mercedes-Benz Group AG 66.1146 43.99 B 0.7464 1.14 17.2 K 1.14 M
HOS Hornbeck Offshore Services, Inc 8.30 1.74 B 0.23 2.85 1.02 M 8.46 M
GAMI GAMCO Investors Inc 23.0647 536.94 M 0.4637 2.05 10.7 K 246.79 K
CNNRF CannaRoyalty Corp 4.12 90.14 M 0.09 2.23 65.84 K 271.26 K
AJYG AJ1G Inc 1836.00 6.47 M 96.00 5.52 182 334.15 K
SEII Sharing Economy International Inc 213.055 645.17 K 8.055 3.93 3.15 K 670.7 K
ZRFY Zerify Inc 7.05 497.56 K 0.20 2.92 5.39 K 37.99 K
DSGT DSG Global Inc 12.00 164.82 K 1.60 15.38 10.94 M 131.28 M
ZVOI Zovio Inc 6.00 137.92 K 0.07 1.18 113.3 K 679.77 K
CGIP Celadon Group Inc 3.164 5.66 K 0.264 9.1 73.53 K 232.66 K
EMWPF Eros Media World Plc 249.00 1.9 K 9.00 3.75 13.18 K 3.28 M
CYRNQ CYRNQ 59.00 799 3.00 5.36 1.14 K 67.32 K
IPIC iPic Entertainment Inc 9.003 714 1.003 12.54 147.41 K 1.33 M
YVRLF Liquid Media Group Ltd. 24.00 482 0.80 3.45 454 10.9 K
AFOM All For One Media Corp 238.0236 324 66.7836 39 360 85.69 K
PEHD Perigee Holdings Inc. 4.00 130 0.02 0.5 508 2.03 K
SIRC Solar Integrated Roofing Corporation 69.00 8.85 14.71 1.5 K 103.71 K
FLSS Forbes Energy Services Ltd 10.00 0.95 10.5 1.65 K 16.5 K
CHALF Chalice Brands Ltd 4.485 0.299 7.14 74.17 K 332.65 K
ESTRF Estre Ambiental Inc 12.94 0.64 5.2 6.05 K 78.31 K
BLKCF Global Gaming Technologies Corp 3.60 0.10 2.86 62.05 K 223.37 K
TRLFF True Leaf Brands Inc 3.834 0.054 1.43 3.56 K 13.65 K
EWLL eWellness Healthcare Corporation 4.00 0.05 1.27 4.14 K 16.56 K
HMLPF HMLPF 25.4498 0.1798 0.71 15.69 K 399.33 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ANDC Andina Copper Corporation 4.375 0.625 16.67 160 700
GIP Green Impact Partners Inc 17.50 2.50 16.67 28 490
ID Identillect Technologies Corp 3.75 0.45 13.64 10.82 K 40.56 K
LITT Roadman Investments Corp 6.7667 0.70 11.54 3.73 K 25.23 K
VRR VR Resources Ltd 3.80 0.30 8.57 27.21 K 103.4 K
URZ Urz Energy Corp 6.75 0.50 8 280 1.89 K
PGP Power Group Projects Corp 14.50 1.00 7.41 11.08 K 160.66 K
WGT Westgate Energy Inc. 3.40 0.20 6.25 11.87 K 40.36 K
CTEK CLEANTEK Industries Inc 14.7059 0.5883 4.17 148 2.18 K
PERU Chakana Copper Corp 7.70 0.30 4.05 6.75 K 51.97 K
STUD Stallion Gold Corp 3.90 0.15 4 333 1.3 K
LUCA Luca Mining Corp. 6.64 0.24 3.75 3 K 19.92 K
LA Los Andes Copper Ltd 3.05 0.10 3.39 195.5 K 596.27 K
TIG Triumph Gold Corp 3.40 0.10 3.03 850 2.89 K
NVX NV Gold Corporation 3.70 0.10 2.78 6.62 K 24.49 K
GGI Garibaldi Resources Corp 3.27 0.08 2.51 176.1 K 575.85 K
CDB Cordoba Minerals Corp 3.825 0.085 2.27 5.79 K 22.16 K
ITR Integra Resources Corp 5.875 0.125 2.17 320 1.88 K
NPR North Peak Resources Ltd 12.46 0.20 1.63 12.8 K 159.49 K
CMU Comet Industries Ltd 3.55 0.05 1.43 25 K 88.75 K
AUMB 1911 Gold Corporation 3.17 0.04 1.28 672.84 K 2.13 M
MPH Medicure Inc 6.09 0.04 0.66 2.38 K 14.48 K
QST Questor Technology Inc 3.72 0.02 0.54 47.6 K 177.07 K
© 2026 - CastFwd Corp.