Gainer Valuations for 18 May 2018 from 00:00:00 until 23:59:59

Gainer Valuations for 18 May 2018 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LNG Cheniere Energy 59.9778 56.76 B 0.6212 1.05 2.6 M 156.08 M
EQX Equinox Gold Corp 4.1132 13.45 B 0.1119 2.8 19.93 K 81.98 K
SEB Seaboard Corporation 4031.2859 3.38 B 44.7773 1.12 200 806.26 K
TMP Tompkinstrustco 65.4022 1.43 B 0.5875 0.91 222.8 K 14.57 M
USAS Americas Silver Corp 9.125 1.04 B 0.40 4.58 10.68 K 97.45 K
GORO Gold Resource Corp 5.0742 532.43 M 0.0259 0.51 814.47 K 4.13 M
SENS Senseonics Holdings 65.20 454.19 M 1.60 2.52 33.12 K 2.16 M
BKTI Bk Technologies Inc 15.5145 252.32 M 0.2185 1.43 62 961.9
PLX Protalix Biotherapeutics 4.30 204.65 M 0.10 2.38 15.56 K 66.92 K
CMT Core Molding Technologies Inc 14.09 185.38 M 0.1794 1.29 23.3 K 328.3 K
INTT Intest Corp 6.85 171.48 M 0.05 0.74 41.1 K 281.53 K
ESP Espey Mfg. & Electronics 22.3101 140.16 M 0.2308 1.05 2.3 K 51.31 K
ARMP Armata Pharmaceuticals Inc 16.38 130.51 M 0.42 2.63 27.2 K 445.54 K
SIF Sifco Industries 5.85 125.71 M 0.10 1.74 6.1 K 35.68 K
MHH Mastech Holdings Inc 8.49 75.9 M 0.20 2.41 137.78 K 1.17 M
CVU CPI Aerostructures 10.30 61.21 M 0.10 0.98 16.43 K 169.28 K
COE 51Talk Online Education Group 45.40 60.49 M 0.40 0.89 4.75 K 215.51 K
DIT Amcon Distributing Company 84.0527 58.53 M 2.222 2.72 500 42.03 K
APT Alpha Pro Tech 3.65 55.32 M 0.05 1.39 224.99 K 821.2 K
TGEN TGEN 3.82 51.92 M 0.03 0.79 54.17 K 206.93 K
WWR Westwater Resources 22.60 50.18 M 1.10 5.12 5.13 K 116.01 K
IBIO Ibio Inc 800.00 47.5 M 100.00 14.29 93 74.4 K
ATNM Actinium Pharmaceuticals Inc 11.70 44.96 M 0.384 3.39 18.37 K 214.96 K
FSP Franklin Street Properties 5.1954 44.87 M 0.1093 2.15 1.66 M 8.61 M
AGIG AGIG 33.75 37.98 M 1.25 3.85 1.84 K 62.17 K
ZDGE Zedge Inc Cl B 4.0822 34.77 M 0.0295 0.73 5.83 K 23.78 K
CVM Cel-Sci Corp 82.80 25.5 M 0.60 0.73 5.58 K 461.78 K
CPHI China Pharma Holdings 27.75 24.52 M 0.60 2.21 781 21.67 K
CKX Ckx Lands 10.45 21.29 M 0.245 2.4 2.67 K 27.91 K
UAVS Ageagle Aerial Systems Inc 2450.00 20.01 M 340.00 16.11 1.06 K 2.6 M
SRXH Srx Health Solutions Inc 4529.7778 16.38 M 92.4443 2.08 5 22.65 K
AIRI Air Industries Group Inc 16.80 13.6 M 0.70 4.35 8.58 K 144.09 K
MYND Mynd.Ai Inc ADR 97.9288 11.45 M 2.931 3.09 11.71 K 1.15 M
INUV Inuvo Inc 7.40 6.76 M 0.30 4.23 3.73 K 27.6 K
DSS Document Security Systems 778.9849 4.62 M 67.5121 9.49 594 462.72 K
AMBO Ambow Education Holding Ltd ADR 38.60 4.23 M 18.60 93 44 1.7 K
PW Power REIT 6.5731 2.48 M 0.5621 9.35 28.83 K 189.53 K
ITP IT Tech Packaging Inc 11.70 1.96 M 0.20 1.74 439 5.14 K
TPHS Trinity Pl Hlds Inc 7.0705 1.93 M 0.1594 2.31 19.69 K 139.23 K
MTNB Matinas Biopharma Hl 30.19 1.17 M 2.555 9.25 4.53 K 136.76 K
PW-P-A Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock 25.9942 0.9622 3.84 707 18.38 K
PCG-P-E Pacific Gas & Electric Company. 5% 1st A Preferred Stock 20.77 0.47 2.32 2.1 K 43.72 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 21.30 0.40 1.91 3.67 K 78.06 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 25.50 0.32 1.27 8.31 K 211.93 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 23.704 0.224 0.95 4.24 K 100.58 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
BTC-USD Bitcoin 8250.9697 1.48 T 156.6499 1.94 5.76 B 47.56 T
ETH-USD Ethereum 694.367 21.71 3.23 2.31 B 1.6 T

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GREY Grey Matters Health Inc. 75.4054 8.3784 12.5 183 13.8 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CT Cotton 86.55 1.52 1.79 20.71 K 1.79 M
CC Cocoa 2708.00 42.00 1.58 10.87 K 29.43 M
RU Rubber 179.50 1.80 1.01 11 1.97 K
ZB U.S. Treasury Bond Futures 141.1875 0.75 0.53 302.14 K 42.66 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMD Advanced Micro Devices 13.00 736.46 B 0.18 1.4 54.06 M 702.82 M
PANW Palo Alto Networks Inc 33.625 256.86 B 0.2884 0.87 4.62 M 155.45 M
AMGN Amgen Inc 139.3198 249.05 B 1.3039 0.94 3.38 M 470.5 M
GILD Gilead Sciences Inc 50.423 207 B 0.3113 0.62 6.34 M 319.5 M
SHOP Shopify Inc 14.706 191.58 B 0.096 0.66 10.33 M 151.97 M
QCOM Qualcomm Inc 46.7945 176.99 B 0.4557 0.98 12 M 561.52 M
VRTX Vertex Pharmaceutic 157.24 138.71 B 0.90 0.58 998.5 K 157 M
ADP Automatic Data Processing, Inc. 108.5543 119.75 B 0.7747 0.72 1.86 M 201.79 M
EQIX Equinix Inc 330.9096 100.25 B 3.3704 1.03 634.2 K 209.86 M
ADBE Adobe Systems Inc 238.09 93.14 B 1.24 0.52 1.89 M 449.56 M
MNST Monster Beverage Cp 24.735 89.57 B 0.45 1.85 13.09 M 323.73 M
CDNS Cadence Design Systems, Inc. 41.80 87.78 B 0.28 0.67 2.66 M 111.36 M
CMCSA Comcast Corporation 24.6944 86.61 B 0.234 0.96 19.28 M 476.05 M
HON Honeywell International Inc. Common Stock 114.1356 69.74 B 0.9388 0.83 3.26 M 372.28 M
NXPI Nxp Semiconductors 98.1488 62.58 B 3.8103 4.04 12.28 M 1.21 B
ADSK Autodesk Inc 138.85 54.7 B 2.33 1.71 1.72 M 239.32 M
MSTR Strategy 13.08 54.57 B 0.132 1.02 942.21 K 12.32 M
PCAR Paccar Inc 31.9978 53.69 B 0.3544 1.12 2.09 M 66.91 M
IDXX Idexx Laboratories 200.76 53.26 B 5.17 2.64 539.08 K 108.22 M
PYPL PayPal Holdings 80.3604 49.21 B 1.5915 2.02 14.63 M 1.18 B
WDAY Workday Inc 134.48 46.49 B 1.56 1.17 1.51 M 203.64 M
ONC BeiGene, Ltd. 194.55 46.3 B 5.44 2.88 234.5 K 45.62 M
PAYX Paychex Inc 51.4206 41.67 B 0.3173 0.62 1.7 M 87.45 M
TTWO Take-Two Interactive Software 115.81 40.18 B 1.93 1.69 2.53 M 293.35 M
TEAM Atlassian 63.40 38.9 B 1.76 2.86 952.76 K 60.4 M
ODFL Old Dominion Freight Line Inc 47.2134 33.98 B 0.2886 0.62 1.74 M 82.04 M
FISV Fiserv Inc 72.98 33.46 B 0.48 0.66 1.46 M 106.7 M
GMAB Genmab A/S ADR 20.68 32.98 B 0.53 2.63 90.7 K 1.88 M
RYAAY Ryanair Hlds Plc ADR 42.0034 30.71 B 0.7281 1.76 457.62 K 19.22 M
OKTA Okta Inc. 49.72 29.49 B 0.49 1 747.61 K 37.17 M
TCOM Trip.com Group Ltd ADR 42.8816 27.94 B 0.2886 0.68 2.06 M 88.54 M
FWONK Liberty Media F1 Series K 30.8211 27.07 B 1.0631 3.57 1.16 M 35.8 M
VRSK Verisk Analytics Inc 101.3491 26.63 B 1.6493 1.65 2.47 M 250.63 M
FWONA Liberty Media F1 Series A 29.3296 25.72 B 0.8963 3.15 243.61 K 7.14 M
AXON Axon Enterprise Inc 57.95 25.49 B 0.83 1.45 1.51 M 87.43 M
MDB Mongodb Inc Cl A 43.38 25.16 B 1.89 4.56 543.8 K 23.59 M
INSM Insmed Inc 28.47 25.1 B 0.34 1.21 838.25 K 23.87 M
INCY Incyte Corp 67.83 24.39 B 1.19 1.79 1.77 M 119.96 M
ROKU Roku Inc 35.40 23.93 B 1.14 3.33 6.86 M 242.67 M
LPLA Lpl Financial Hld 66.3331 23.01 B 0.3765 0.57 684.6 K 45.41 M
VNOM Viper Energy LP 19.9864 21.21 B 0.6163 3.18 961.21 K 19.21 M
ALNY Alnylam Pharmaceuticals 102.81 20.89 B 1.17 1.15 731.5 K 75.21 M
JBHT J B Hunt Transport 118.1087 20.28 B 1.0892 0.93 990.29 K 116.96 M
TSCO Tractor Supply Company 13.0355 18.94 B 0.2058 1.6 6.7 M 87.27 M
MEDP Medpace Holdings Inc 42.62 18.27 B 1.31 3.17 209.91 K 8.95 M
SSNC SS&C Technologies 45.6884 18.24 B 0.3661 0.81 1.06 M 48.49 M
FFIV F5 Networks Inc 172.27 17.66 B 1.13 0.66 687.03 K 118.35 M
NDSN Nordson Corp 123.8195 17.26 B 0.8348 0.68 209.1 K 25.89 M
HST Host Marriott Financial Trust 15.1846 17.1 B 0.1408 0.94 6.26 M 95.09 M
PAAS Pan Amer Silver Corp 15.5439 16.98 B 0.0794 0.51 1.18 M 18.36 M
NBIX Neurocrine Bioscienc 93.25 16.66 B 0.76 0.82 634.66 K 59.18 M
HTHT Huazhu Group Ltd ADR 38.2395 16.1 B 0.8399 2.25 2.83 M 108.28 M
LAMR Lamar Advertis A 46.9693 15.84 B 0.3778 0.81 450 K 21.14 M
CHTR Charter Communications 270.17 15.34 B 2.00 0.75 1.64 M 443.89 M
ICLR Icon Plc 125.74 15.34 B 2.48 2.01 138.96 K 17.47 M
JAZZ Jazz Pharma Plc 167.51 15.07 B 2.50 1.52 477.8 K 80.04 M
MANH Manhattan Assoc 43.91 14.68 B 0.36 0.83 348.7 K 15.31 M
CHRW C.H. Robinson Ww 73.4594 14.53 B 0.7802 1.07 1.75 M 128.74 M
LULU Lululemon Athletica 102.82 12.83 B 0.82 0.8 1.68 M 173.23 M
CSGP Costar Group Inc 38.145 12.29 B 0.558 1.48 2.04 M 77.65 M
COO Cooper Companies 58.2693 11.86 B 0.6243 1.08 1.08 M 63.05 M
HALO Halozyme Therapeutic 18.60 11.76 B 0.31 1.69 911.81 K 16.96 M
ALGN Align Technology 298.00 11.7 B 5.28 1.8 900.78 K 268.43 M
TECH Bio-Techne Cp 36.7011 11.43 B 0.3239 0.89 896.91 K 32.92 M
RGEN Repligen Cp 42.58 11.09 B 0.52 1.24 247.92 K 10.56 M
SIRI Sirius XM Holdings 57.1821 10.9 B 0.6563 1.16 1.55 M 88.63 M
BMRN Biomarin Pharmaceuticals 88.88 10.85 B 0.45 0.51 803.29 K 71.4 M
ENSG The Ensign Group IN 31.7485 10.56 B 0.6855 2.21 400.45 K 12.71 M
TTEK Tetra Tech Inc 10.1057 10.32 B 0.0664 0.66 2.13 M 21.55 M
BRKR Bruker Corp 30.1559 9.34 B 0.5151 1.74 364.8 K 11 M
MDGL Madrigal Pharmaceuticals Inc 131.97 9.28 B 1.39 1.06 154.23 K 20.35 M
IBRX Immunitybio Inc 3.97 9.15 B 0.05 1.28 141.5 K 561.76 K
PCTY Paylocity Hld Corp 58.65 9.03 B 1.06 1.84 262.81 K 15.41 M
KRYS Krystal Biotech Inc 11.00 8.92 B 0.20 1.85 64.4 K 708.44 K
MTCH Match Group Inc 37.6714 8.88 B 0.3698 0.99 2.2 M 83.05 M
SAIA Saia Inc 76.70 8.86 B 0.60 0.79 190.27 K 14.59 M
KNSL Kinsale Capital Group Inc 52.7058 8.64 B 0.5591 1.07 123.5 K 6.51 M
HQY Healthequity 73.72 8.57 B 1.48 2.05 473.14 K 34.88 M
KNTK Kinetik Holdings Inc 65.4067 8.25 B 0.5302 0.82 2.5 K 163.65 K
ARWR Arrowhead Pharma 10.00 8.22 B 0.47 4.93 2.11 M 21.05 M
DSGX Descartes Sys Group 30.80 8.04 B 0.30 0.98 30.78 K 947.9 K
CORT Corcept Therapeutics 18.56 7.96 B 0.58 3.23 1.39 M 25.78 M
ETSY Etsy Inc 29.64 7.75 B 0.17 0.58 1.7 M 50.49 M
ALKS Alkermes Plc 46.27 7.71 B 0.26 0.57 792.7 K 36.68 M
AMRX Amneal Pharmaceuticals Inc 17.17 7.01 B 0.36 2.14 1.11 M 19.12 M
CROX Crocs Inc 16.42 6.94 B 0.25 1.55 926.89 K 15.22 M
VICR Vicor Cp 40.30 6.78 B 0.50 1.26 241.41 K 9.73 M
KTOS Kratos Defns 11.13 6.61 B 0.14 1.27 1.03 M 11.42 M
LNTH Lantheus Holdings 14.25 6.58 B 0.10 0.71 304.5 K 4.34 M
IONS Ionis Pharmaceuticals 44.64 6.55 B 0.81 1.85 1.12 M 49.9 M
SNEX Stonex Group Inc 13.92 6.55 B 0.1719 1.25 197.78 K 2.75 M
EXLS Exlservice Holdings 11.09 6.51 B 0.102 0.93 906.14 K 10.05 M
LGND Ligand Pharm 121.6407 6.12 B 2.4018 2.01 1.99 M 242.63 M
TTD The Trade Desk 8.563 6.11 B 0.519 6.45 28.78 M 246.47 M
HLNE Hamilton Lane Inc Cl A 39.8448 6.05 B 0.5439 1.38 134.2 K 5.35 M
SIGI Selective Ins Group 50.069 5.92 B 0.3123 0.63 573.22 K 28.7 M
NXST Nexstar Media Group Inc 55.6238 5.85 B 0.7444 1.36 848.32 K 47.19 M
MKTX Marketaxess Holdings 189.8549 5.83 B 1.7621 0.94 163.69 K 31.08 M
GRFS Grifols S.A. ADR 20.5303 5.74 B 0.1272 0.62 428.32 K 8.79 M
AVAV Aerovironment Inc 56.09 5.73 B 0.29 0.52 390.23 K 21.89 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 73.7762 1.21 T 0.3686 0.5 4 M 295.27 M
ABBV Abbvie Inc 75.3628 514.92 B 0.4693 0.63 5.33 M 401.54 M
UNH Unitedhealth Group Inc 215.9751 353.17 B 1.4832 0.69 2.28 M 493.25 M
HD Home Depot 154.1682 342.68 B 1.7192 1.13 4.7 M 724.27 M
TMO Thermo Fisher Scientific Inc 210.4009 257.42 B 3.847 1.86 1.07 M 225.72 M
CAT Caterpillar Inc 131.4209 255.63 B 1.7049 1.31 3.89 M 511.14 M
DELL Dell Technologies Inc 20.1734 208.88 B 1.1493 6.04 6.57 M 132.44 M
SHOP Shopify Inc 14.706 194.77 B 0.096 0.66 10.33 M 151.97 M
ABT Abbott Laboratories 53.5221 190.39 B 0.5637 1.06 6.36 M 340.28 M
BLK Blackrock Inc 440.6629 182.05 B 2.3814 0.54 518.72 K 228.58 M
DE Deere & Company 137.939 181.09 B 7.4989 5.75 7.79 M 1.07 B
WELL Welltower Inc 42.1121 179.74 B 0.2638 0.63 4.42 M 186.29 M
CRM Salesforce.com Inc 125.123 175.83 B 0.8968 0.72 3.61 M 451.98 M
UNP Union Pacific Corp 120.6013 172.38 B 1.0987 0.92 2.76 M 333.34 M
UL Unilever Plc ADR 48.8511 142.12 B 0.438 0.9 731.27 K 35.72 M
BA Boeing Company 338.0499 137.41 B 6.8239 2.06 4.33 M 1.46 B
ETN Eaton Corp 66.2142 132.76 B 0.7751 1.18 2.59 M 171.33 M
TBB AT&T Inc 5.350% Global Notes Due 2066 16.2046 132.56 B 0.0904 0.56 114.36 K 1.85 M
PGR Progressive Corp 48.0048 131.96 B 0.4491 0.94 4.99 M 239.71 M
LOW Lowe's Companies 74.8117 125.98 B 0.7538 1.02 5.82 M 435.71 M
SYK Stryker Corp 158.5986 124.06 B 1.4226 0.91 1.04 M 165.47 M
NOW Servicenow Inc 173.94 105.84 B 2.23 1.3 1.19 M 207.09 M
VLO Valero Energy Corp 88.4755 96.62 B 0.6238 0.71 3.91 M 345.63 M
MCO Moody's Corp 161.1989 87.19 B 1.3268 0.83 694.02 K 111.88 M
FCX Freeport-Mcmoran Inc 15.3078 85.33 B 0.0817 0.54 16.11 M 246.66 M
ECL Ecolab Inc 135.7914 84.33 B 0.6981 0.52 1.02 M 138.61 M
HLT Hilton Inc 81.7707 83.78 B 0.5267 0.65 8.08 M 660.53 M
NGG National Grid Transco Plc ADR 36.6975 83.6 B 0.7226 2.01 997.1 K 36.59 M
SHW Sherwin-Williams Company 120.5924 83.13 B 2.2838 1.93 2.3 M 277.74 M
ITW Illinois Tool Works Inc 120.8401 79.85 B 0.8478 0.71 1.86 M 225.31 M
NOC Northrop Grumman Corp 288.7944 74.59 B 3.9499 1.39 1.19 M 342.37 M
AJG Arthur J. Gallagher & Company 60.492 72.21 B 0.5285 0.88 1.18 M 71.33 M
GS-PA The Goldman Sachs Group Inc 14.7965 70.76 B 0.0923 0.63 25.24 K 373.43 K
ASX Ase Industrial Holding Co. Ltd ADR 3.6572 69.83 B 0.0493 1.37 701 K 2.56 M
RELX Relx Plc ADR 18.4376 69.71 B 0.1254 0.68 723.9 K 13.35 M
APD Air Products and Chemicals 138.5895 67.88 B 1.2109 0.88 1.02 M 141.01 M
TDG Transdigm Group Inc 243.7909 66.95 B 4.2614 1.78 249.8 K 60.9 M
TRP Tc Energy Corp 26.4706 64.51 B 0.3898 1.49 1.22 M 32.34 M
CRH CRH Plc ADR 31.1169 63.07 B 0.602 1.97 1.06 M 32.89 M
CMI Cummins Inc 122.0389 61.96 B 2.0817 1.74 1.64 M 200.52 M
NKE Nike Inc 67.6693 57.32 B 0.3606 0.54 5.69 M 384.91 M
MPLX Mplx LP 16.7984 56.64 B 0.135 0.81 1.4 M 23.49 M
HUM Humana Inc 272.9467 52.08 B 1.8174 0.67 448.3 K 122.36 M
AZO Autozone 652.64 51.77 B 6.34 0.98 384.54 K 250.97 M
TEVA Teva Pharmaceutical Industries Ltd ADR 21.23 49.72 B 0.11 0.52 11.15 M 236.64 M
A Agilent Technologies 60.5778 49.28 B 0.6875 1.15 4.16 M 252.22 M
VEEV Veeva Systems Inc 77.29 49.18 B 1.14 1.5 1.27 M 97.85 M
LHX L3Harris Technologies Inc 132.3238 48.39 B 0.9114 0.69 674.4 K 89.24 M
WAB Wabtec Corp 90.9297 47.59 B 0.9934 1.1 412.23 K 37.48 M
HEI Heico Corp 72.1425 46.49 B 0.6972 0.98 289 K 20.85 M
SE Sea Ltd ADR 13.07 46.38 B 1.33 11.33 2.83 M 37 M
WAT Waters Corp 194.16 44.93 B 3.68 1.93 611.9 K 118.81 M
IQV Iqvia Holdings Inc 101.63 44.8 B 3.80 3.88 4.2 M 426.88 M
VST Vistra Energy Corp 19.6573 42.31 B 0.111 0.57 3.84 M 75.51 M
ROK Rockwell Automation Inc 158.1291 41.82 B 2.2461 1.44 821.78 K 129.95 M
DHI D.R. Horton 38.4186 41.33 B 0.4132 1.09 2.95 M 113.45 M
AIG American International Group 44.8085 40.31 B 0.2925 0.66 9.82 M 440.09 M
CHT Chunghwa Telecom Co. Ltd ADR 26.7451 38.67 B 0.3297 1.25 154.6 K 4.13 M
MLM Martin Marietta Materials 206.8654 36.85 B 5.4709 2.72 752.8 K 155.73 M
VMC Vulcan Materials Company 119.256 36.29 B 2.9168 2.51 1.66 M 198.02 M
TKO Tko Group Holdings Inc Cl A 47.4974 36.02 B 1.0253 2.21 2.25 M 107.1 M
HEI-A HEICO Corporation 58.6184 34.98 B 0.5533 0.95 219.96 K 12.89 M
CNC Centene Corp 57.69 34.53 B 0.405 0.71 2.31 M 133.31 M
MTD Mettler-Toledo International 573.19 34.25 B 11.09 1.97 253.5 K 145.3 M
ALL-PB The Allstate Corporation 15.4222 33.3 B 0.0954 0.62 41.59 K 641.35 K
ZTS Zoetis Inc Cl A 78.8134 32.81 B 1.354 1.75 2.15 M 169.41 M
TWLO Twilio 55.14 31.26 B 1.41 2.62 2.48 M 136.71 M
AEE Ameren Corp 44.8388 31.24 B 0.3347 0.75 1.66 M 74.54 M
PHG Koninklijke Philips Electronics ADR 35.948 29.67 B 0.2091 0.59 913.7 K 32.85 M
TDY Teledyne Technologies Inc 197.85 28.68 B 1.16 0.59 145.7 K 28.83 M
PCG Pacific Gas & Electric Company 42.1687 28.57 B 0.552 1.33 4.76 M 200.68 M
DTE Dte Energy Company 65.1733 28.11 B 0.3913 0.6 1.41 M 91.74 M
WST West Pharmaceutical Services 87.0177 27.85 B 0.7802 0.9 313.8 K 27.31 M
DOV Dover Corp 69.9171 27.11 B 1.1149 1.62 1.78 M 124.12 M
PPG PPG Industries 89.8736 27.03 B 0.4625 0.52 2.83 M 254.34 M
KGC Kinross Gold Corp 3.2323 26.2 B 0.027 0.84 7.55 M 24.39 M
IHG Intercontinental Hotels Group ADR 54.9579 26.06 B 0.2865 0.52 127.02 K 6.98 M
PHM Pultegroup 27.3973 25.24 B 0.3023 1.12 3.36 M 92.07 M
FTI Technipfmc Plc 23.5405 24.7 B 0.1653 0.71 3.36 M 79.02 M
SYF Synchrony Financial 29.0623 23.99 B 0.4182 1.46 7.24 M 210.32 M
MKL Markel Corp 1135.39 23.71 B 12.38 1.1 24.75 K 28.1 M
OMC Omnicom Group Inc 56.2619 23.7 B 0.4954 0.89 1.22 M 68.61 M
RL Ralph Lauren Corp 99.0217 22.44 B 1.5781 1.62 1.22 M 121.01 M
PKG Packaging Corp of America 95.3215 22.25 B 0.6686 0.71 751.2 K 71.61 M
DLR-PJ Digital Realty Trust Inc 15.0006 21.8 B 0.2002 1.35 46.58 K 698.79 K
BR Broadridge Financial Solutions Llc 100.1873 21.54 B 0.8294 0.83 760.7 K 76.21 M
RS Reliance Steel & Aluminum Company 82.6869 21.24 B 0.645 0.79 579.44 K 47.91 M
LEN Lennar Corp 42.0129 21.11 B 0.5895 1.42 2.52 M 105.7 M
IFF International Flavors & Fragrances 102.8314 20.69 B 1.0498 1.03 2.38 M 244.29 M
LEN-B Lennar Corporation 35.7931 20.66 B 0.5645 1.6 40.12 K 1.44 M
XPO Xpo Logistics Inc 37.4698 20.62 B 0.7052 1.92 1.52 M 56.96 M
FTV Fortive Corp 47.4233 19.46 B 0.3166 0.67 2.05 M 97.4 M
ESS Essex Property Trust 174.1682 18.78 B 1.1186 0.65 358.9 K 62.51 M
CNH CNH Industrial N.V. 9.3068 18.59 B 0.3093 3.44 2.44 M 22.68 M
CF Cf Industries Holdings 34.1381 17.75 B 0.2064 0.61 1.97 M 67.35 M
RVTY RVTY 74.5398 17.31 B 1.0569 1.44 390 K 29.07 M
NVT Nvent Electric Plc 21.4764 17.16 B 0.2464 1.16 1.9 M 40.7 M
SWK Stanley Black & Decker Inc 115.1914 17.08 B 1.3204 1.16 2.11 M 243.4 M
JLL Jones Lang Lasalle Inc 168.0319 16.94 B 0.901 0.54 193.36 K 32.49 M
YUMC Yum China Holdings Inc 34.6679 16.79 B 0.5179 1.52 2.74 M 94.89 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
FLNT Flint Corp 3.20 0.40 14.29 19.89 K 63.64 K
AETR Aetherion Technologies Inc. 38.60 3.70 10.6 14.7 K 567.57 K
WPRT Westport Fuel Systems Inc 38.60 3.70 10.6 14.7 K 567.57 K
ACB Aurora Cannabis Inc 950.4001 86.4001 10 98.85 K 93.95 M
REAL Real Matters Inc 6.20 0.50 8.77 144.95 K 898.71 K
WEED Canopy Growth Corp 360.40 29.00 8.75 641.78 K 231.3 M
JAG Jaguar Mining Inc 3.5368 0.2267 6.85 298.5 K 1.06 M
CRON Cronos Group Inc 8.01 0.44 5.81 741.5 K 5.94 M
USA Americas Silver Corp 11.60 0.475 4.27 3.6 K 41.76 K
ACQ Autocanada Inc 16.3329 0.654 4.17 273.98 K 4.47 M
IPO Inplay Oil Corp 7.9509 0.3126 4.09 3.38 K 26.9 K
TXG Torex Gold Resources Inc 13.2629 0.4979 3.9 476.65 K 6.32 M
MUX Mcewen Mining Inc 9.422 0.3341 3.68 8.5 K 80.09 K
ATS Ats Corp 19.94 0.69 3.58 531.9 K 10.61 M
TSND Terrascend Corp 3.78 0.13 3.56 8.3 K 31.37 K
TPX-B Molson Coors Canada Inc 71.628 2.42 3.5 1 K 71.63 K
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 7.4091 0.242 3.38 1 K 7.41 K
IFA Ifabric Corp 3.10 0.10 3.33 2.5 K 7.75 K
CRRX Carerx Corp 6.2974 0.1968 3.23 1.79 K 11.3 K
OGI Organigram Holdings Inc 19.20 0.60 3.23 147.78 K 2.84 M
DOO Brp Inc 51.092 1.555 3.14 211.6 K 10.81 M
KEI Kolibri Global Energy Inc 6.60 0.20 3.12 105.62 K 697.09 K
ERO Ero Copper Corp 8.85 0.26 3.03 41.8 K 369.93 K
Y Yellow Pages Ltd 5.6481 0.1645 3 35 K 197.68 K
TVA-B TVA Group Inc 3.79 0.11 2.99 400 1.52 K
EQX Equinox Gold Corp 5.2951 0.1498 2.91 204.54 K 1.08 M
SVM Silvercorp Metals Inc 3.5135 0.0843 2.46 348.7 K 1.23 M
BBD-PB Bombardier Inc Pref B 6.7433 0.1604 2.44 6.96 K 46.97 K
PBL Pollard Banknote Ltd 20.7711 0.4912 2.42 55.64 K 1.16 M
PPR Prairie Provident Resources Inc 13.20 0.30 2.33 4.02 K 53.02 K
DRM Dream Unlimited Corp 16.9302 0.3766 2.28 34.15 K 578.17 K
AOV Amotiv Limited 8.14 0.18 2.26 174.64 K 1.42 M
GUD Knight Therapeutics Inc 8.14 0.18 2.26 174.6 K 1.42 M
BNE Bonterra Energy Corp 15.7566 0.3416 2.22 133.36 K 2.1 M
LUG Lundin Gold Inc 4.3569 0.0936 2.2 13.5 K 58.82 K
TRP TC Energy Corp 32.0028 0.6849 2.19 2.37 M 75.81 M
XTD Tdb Split Corp. Class A Shares 6.9814 0.1472 2.15 3.35 K 23.39 K
NEO NEO Performance Materials Inc 13.8166 0.2913 2.15 34.7 K 479.44 K
NFI Nfi Group Inc. 47.5368 0.998 2.14 187.69 K 8.92 M
HLF High Liner 7.887 0.1608 2.08 67.4 K 531.58 K
IVN Ivanhoe Mines Ltd 3.44 0.07 2.08 1.11 M 3.83 M
BCE-PL BCE Inc Pref AL 11.8658 0.2373 2.04 1.3 K 15.43 K
SEA Seabridge Gold Inc 10.3756 0.2071 2.04 33.89 K 351.59 K
DSG Descartes Sys 39.73 0.79 2.03 51.3 K 2.04 M
OR Osisko Gold Royalties Ltd 11.7343 0.2235 1.94 673.71 K 7.91 M
TRZ Transat At Inc 8.46 0.16 1.93 48.83 K 413.1 K
CRT-UN CT Real Estate Investment Trust 8.4384 0.1591 1.92 18.5 K 156.11 K
CJR-B Corus Entertainment Inc 4.6052 0.0853 1.89 606.1 K 2.79 M
CORS Corus Entertainment Holdings Inc. 2305.5225 42.6948 1.89 1.21 K 2.79 M
CAE Cae Inc 24.2155 0.4475 1.88 445.78 K 10.79 M
BRE Bridgemarq Real Estate Services Inc 8.1631 0.1506 1.88 3 K 24.49 K
IMG Iamgold Corp 7.75 0.14 1.84 831.15 K 6.44 M
AIM-PC Aimia Inc Pref C 5.5593 0.0992 1.82 8.2 K 45.59 K
GRT-UN Granite Real Estate Investment Trust 37.4789 0.6556 1.78 126.69 K 4.75 M
K Kinross Gold Corp 4.1764 0.072 1.75 3.32 M 13.88 M
BHC Bausch Health Companies Inc 28.54 0.49 1.75 923.17 K 26.35 M
ESP Brompton Energy Split Corp. Class A Shares 6.4353 0.1081 1.71 26.61 K 171.25 K
EIF Exchange Income Corp 22.4563 0.3707 1.68 155.7 K 3.5 M
CAS Cascades Inc 9.0996 0.1496 1.67 255.82 K 2.33 M
VET Vermilion Energy Inc 33.6289 0.5496 1.66 1.05 M 35.2 M
PHYS Sprott Physical Gold Trust CAD 13.52 0.22 1.65 2.1 K 28.39 K
ELD Eldorado Gold 6.4393 0.0998 1.57 962.63 K 6.2 M
AQN Algonquin Power and Utilities Corp 8.0723 0.1229 1.55 1.08 M 8.7 M
GEI Gibson Energy Inc 10.0808 0.1525 1.54 290.44 K 2.93 M
TWM Tidewater Midstream and Infras Ltd 438.0758 6.4423 1.49 390 170.85 K
DOL Dollarama Inc 49.0484 0.7179 1.49 818.4 K 40.14 M
CSU Constellation Software Inc 868.236 12.5839 1.47 33.8 K 29.35 M
VBNK Versabank 6.6291 0.0932 1.43 4.4 K 29.17 K
KBL Kbro Linen Inc 26.4736 0.3707 1.42 5.4 K 142.96 K
TOY Spin Master Corp 48.3343 0.6742 1.41 87.5 K 4.23 M
FTS-PI Fortis Inc Pref I 11.5387 0.16 1.41 500 5.77 K
PD Precision Drilling Corp 104.60 1.40 1.36 2.59 M 271.19 M
ADEN Adentra Inc 16.3972 0.2163 1.34 3.1 K 50.83 K
SHOP Shopify Inc 18.925 0.243 1.3 1.7 M 32.23 M
BEP-UN Brookfield Renewable Partners L.P 13.9863 0.1793 1.3 156.72 K 2.19 M
SEC Senvest Capital 236.00 3.00 1.29 200 47.2 K
MAL Magellan Aero 14.3228 0.1786 1.26 14.34 K 205.36 K
BIR Birchcliff Energy Ltd 3.4614 0.043 1.26 1.66 M 5.75 M
CJ Cardinal Energy Ltd 3.3944 0.0418 1.25 337.5 K 1.15 M
CJT Cargojet Inc 59.8097 0.736 1.25 8.8 K 526.33 K
CTC Canadian Tire Corp Ltd 211.8974 2.4929 1.19 1.55 K 328.44 K
TOU Tourmaline Oil Corp 16.358 0.1908 1.18 787.6 K 12.88 M
TRP-PC TC Energy Corp Pref Series 5 12.9614 0.151 1.18 2.31 K 29.97 K
HPS-A Hammond Power Solutions Inc 8.432 0.0981 1.18 11.6 K 97.81 K
PSLV-U Sprott Physical Silver Trust 6.06 0.07 1.17 3.11 K 18.85 K
CPX-PA Capital Power Corporation Pref A 11.6892 0.1337 1.16 5 K 58.45 K
XTC Exco Tech 6.5242 0.0737 1.14 65.06 K 424.5 K
FCR-UN First Capital Real Estate Investment Trust 14.4486 0.1603 1.12 176.72 K 2.55 M
LNF Leons Furniture 12.6807 0.1394 1.11 2.15 K 27.25 K
NPI Northland Power Inc 14.7733 0.1613 1.1 323.67 K 4.78 M
HR-UN H&R Real Estate Investment Trust 14.489 0.157 1.1 609.32 K 8.83 M
EDR Endeavour Silver Corp 3.3546 0.0363 1.09 155.66 K 522.18 K
CPX Capital Power Corp 15.9024 0.1718 1.09 172.51 K 2.74 M
GIL Gildan Activewear Inc 31.666 0.3398 1.08 630.6 K 19.97 M
QBR-B Quebecor Inc 19.4783 0.2042 1.06 224.7 K 4.38 M
GIB-A CGI Inc 76.5905 0.8026 1.06 474.85 K 36.37 M
PAAS Pan American Silver Corp 19.9421 0.2067 1.05 300.47 K 5.99 M
MTY Mty Food Group Inc 42.8297 0.439 1.04 35.1 K 1.5 M
WPM Wheaton Precious Metals Corp 25.0759 0.2516 1.01 570.35 K 14.3 M
HOT-UN American Hotel Income Properties REIT LP 5.7475 0.0571 1 95.92 K 551.3 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 18.5211 32.14 B 0.149 0.81 34.24 K 634.09 K
AKRBF AKRBF 30.2549 21.13 B 1.7363 6.09 300 9.08 K
LUGDF Lundin Gold Inc 3.8587 16.83 B 0.0583 1.53 900 3.47 K
LNWO Light & Wonder, Inc. 60.25 6.05 B 0.55 0.92 1 M 60.48 M
HOS Hornbeck Offshore Services, Inc 8.40 1.74 B 0.10 1.2 2.45 M 20.6 M
ACRG American Clean Resources Group Inc. 7.00 98.71 M 1.00 16.67 1.22 K 8.51 K
CNNRF CannaRoyalty Corp 4.16 90.14 M 0.04 0.97 96.63 K 401.99 K
ORBT Orbit International Corporation 6.0808 8.33 M 0.0966 1.61 1 K 6.11 K
VRSSF Versus Systems Inc 3.7232 862.93 K 0.0342 0.93 313 1.17 K
MSRM Mushrooms Inc. 44.50 804.51 K 19.50 78 2 89
ZRFY Zerify Inc 7.15 497.56 K 0.10 1.42 16.19 K 115.79 K
TGHI Touchpoint Group Holdings Inc 17.25 344.25 K 0.2875 1.69 26.29 K 453.45 K
ENDV Endonovo Therapeutics Inc 55.00 180.75 K 10.00 22.22 2 110
DSGT DSG Global Inc 13.60 164.82 K 1.60 13.33 6.81 M 92.61 M
BNVIF Binovi Technologies Corp 18.79 13.31 K 0.79 4.39 1 18.79
SGMD Sugarmade Inc 31.60 6.6 K 1.58 5.26 1.03 K 32.64 K
WTRV White River Energy Corp. 6.5289 6.2 K 1.6364 33.45 11 71.82
STTO SITO Mobile Ltd. 4.07 5.13 K 0.10 2.52 163.2 K 664.23 K
AFIIQ Armstrong Flooring Inc 13.57 2.18 K 0.34 2.57 73.5 K 997.39 K
EMWPF Eros Media World Plc 267.00 1.9 K 18.00 7.23 32.72 K 8.74 M
YVRLF Liquid Media Group Ltd. 24.236 482 0.236 0.98 1.8 K 43.53 K
AFOM All For One Media Corp 408.122 324 170.0984 71.46 271 110.6 K
PEHD Perigee Holdings Inc. 4.24 130 0.24 6 604 2.56 K
HMNY Helios and Matheson Analytics Inc 166.075 8.45 5.36 69.44 K 11.53 M
FLSS Forbes Energy Services Ltd 10.41 0.41 4.1 1.38 K 14.38 K
ISOLF Isodiol International Inc 5.30 0.103 1.98 9.93 K 52.64 K
TRLFF True Leaf Brands Inc 3.8718 0.0378 0.99 1.3 K 5.03 K
PSBYP PS Business Parks Inc. 17.0252 0.1147 0.68 20.4 K 347.31 K
HMLPF HMLPF 25.60 0.1502 0.59 19.67 K 503.53 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GORO Goldgroup Mining Inc. 3.20 0.40 14.29 4.59 K 14.7 K
ANDC Andina Copper Corporation 5.00 0.625 14.29 36 180
NVX NV Gold Corporation 4.20 0.50 13.51 10.52 K 44.18 K
IMR iMetal Resources Inc 22.50 2.50 12.5 80 1.8 K
WEX Western Exploration Inc 185.00 15.00 8.82 48 8.88 K
STMP Stamper Oil & Gas Corp 11.8452 0.7897 7.14 2.42 K 28.68 K
ENRG New Energy Metals Corp 339.20 19.20 6 90 30.53 K
WGT Westgate Energy Inc. 3.60 0.20 5.88 10.15 K 36.54 K
DMCU Domestic Metals Corp. 5.55 0.30 5.71 4.13 K 22.94 K
VRB Vanadiumcorp Resource Inc 10.00 0.50 5.26 295 2.95 K
KEEK Personas Social Incorporated 12.50 0.50 4.17 1.37 K 17.1 K
BTR Bonterra Resources Inc 5.00 0.20 4.17 14.99 K 74.95 K
KNOX Vault Strategic Mining Corp. 13.00 0.50 4 552 7.18 K
ELBM Electra Battery Materials Corp 14.04 0.54 4 15.36 K 215.6 K
ENDR Enduro Metals Corporation 6.20 0.20 3.33 28.82 K 178.68 K
MGMA Magma Silver Corp. 24.80 0.80 3.33 707 17.53 K
GPUS Alset AI Ventures Inc. 6.60 0.20 3.12 1.25 K 8.25 K
GGI Garibaldi Resources Corp 3.37 0.10 3.06 202 K 680.74 K
AIS A.I.S. Resources Limited 3.80 0.10 2.7 17.61 K 66.92 K
MTA Metalla Royalty & Streaming Ltd 3.1644 0.0386 1.23 15.5 K 49.05 K
OBUL One Bullion Limited 20.2383 0.2453 1.23 136 2.75 K
RET-A Reitmans (Canada) Limited 3.8622 0.0456 1.19 10.9 K 42.1 K
MPH Medicure Inc 6.15 0.06 0.99 3.33 K 20.45 K
COV Covalon Technologies Ltd 5.7867 0.0467 0.81 30.7 K 177.65 K
CAMB Cambria Gold Mines Inc. 69.50 0.50 0.72 23.55 K 1.64 M
QST Questor Technology Inc 3.74 0.02 0.54 9.5 K 35.53 K
© 2026 - CastFwd Corp.