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

Gainer Valuations for 23 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 60.0829 56.76 B 0.5447 0.91 2 M 120.23 M
CQP Cheniere Energy Partners LP 20.2968 27.77 B 0.2797 1.4 420.91 K 8.54 M
EQX Equinox Gold Corp 4.0962 13.45 B 0.025 0.61 12.08 K 49.5 K
GSAT Globalstar 9.00 10.92 B 0.45 5.26 418.47 K 3.77 M
NHC National Healthcare Corp 52.9832 3.27 B 0.4311 0.82 18.4 K 974.89 K
NG Novagold Resources Inc 4.66 2.81 B 0.08 1.75 759.29 K 3.54 M
NOG Northern Oil and Gas 21.775 2.43 B 0.4857 2.28 394.3 K 8.59 M
OGCP Empire State Realty Op LP Se 14.0019 1.47 B 0.1789 1.29 460 6.44 K
ESBA Empire State Realty Op LP 14.0385 1.46 B 0.3072 2.24 3.4 K 47.73 K
FISK Empire State Realty Op LP Se 13.9344 1.41 B 0.4418 3.27 2.2 K 30.66 K
BHB Bar Harbor Bankshares 22.8324 687.57 M 0.1791 0.79 9.8 K 223.76 K
GORO Gold Resource Corp 5.0742 532.43 M 0.2158 4.44 325.18 K 1.65 M
CIX Compx International Inc 9.3239 476.9 M 0.4741 5.36 2.16 K 20.14 K
NBH Neuberger Berman Intermediate Fund Inc 9.0317 278.41 M 0.0791 0.88 21.3 K 192.38 K
INFU Infusystems Holdings 3.05 272.67 M 0.05 1.67 126.7 K 386.43 K
EVI Evi Industries Inc 37.7626 270.19 M 0.1921 0.51 4 K 151.05 K
GENC Gencor Industries IN 15.75 249.18 M 0.15 0.96 10.69 K 168.3 K
CMT Core Molding Technologies Inc 14.57 185.38 M 0.35 2.46 12 K 174.84 K
INTT Intest Corp 7.50 171.48 M 0.50 7.14 85.96 K 644.73 K
NINE Nine Energy Service, Inc. 36.59 103.79 M 0.22 0.6 204.66 K 7.49 M
MHH Mastech Holdings Inc 8.46 75.9 M 0.296 3.63 63.31 K 535.59 K
WYY Widepoint Corp 4.861 62.89 M 0.11 2.32 4.96 K 24.09 K
TGEN TGEN 4.19 51.92 M 0.29 7.44 101.77 K 426.4 K
DXR Daxor Corp 7.04 49.33 M 0.32 4.76 26.49 K 186.48 K
IBIO Ibio Inc 800.00 47.5 M 50.00 6.67 459 367.2 K
ATNM Actinium Pharmaceuticals Inc 11.334 44.96 M 0.084 0.75 10.85 K 122.95 K
FSP Franklin Street Properties 5.4347 44.87 M 0.1709 3.25 396.1 K 2.15 M
PAAI Paradium AI, Inc. 28.82 42.54 M 0.22 0.77 14 403.48
XTNT Xtant Medical Holdings Inc 6.34 40.6 M 0.29 4.79 27 K 171.21 K
CCEL Cryo-Cell Intl Inc 6.0477 39.43 M 0.0722 1.21 3 K 18.14 K
ZDGE Zedge Inc Cl B 4.2002 34.77 M 0.0295 0.71 7.51 K 31.53 K
COHN Cohen & CO Inc 5.4353 32.9 M 0.2612 5.05 382 2.08 K
CVM Cel-Sci Corp 93.30 25.5 M 8.10 9.51 8.34 K 778.4 K
INUV Inuvo Inc 7.30 6.76 M 0.10 1.39 5.57 K 40.66 K
AUMN Golden Minerals Company 10.1025 3.4 M 0.065 0.65 1.32 K 13.32 K
TOPS Top Ships Inc 184800.00 2.44 M 1200.00 0.65 3 554.4 K
TPHS Trinity Pl Hlds Inc 7.1999 1.93 M 0.0597 0.84 37.42 K 269.42 K
OGEN Oragenics Inc 2520.00 1.58 M 414.00 19.66 1.64 K 4.14 M
SCPX Scorpius Holdings Inc 2884.0029 12.23 K 98.0002 3.52 6.32 K 18.24 M
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 23.57 0.36 1.55 123 2.9 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
HE Lean Hogs 74.60 1.48 2.02 17.3 K 1.29 M
FC Feeder Cattle 143.35 2.625 1.87 7.09 K 1.02 M
CC Cocoa 2661.00 33.00 1.26 12.6 K 33.53 M
ZB U.S. Treasury Bond Futures 142.2188 0.9688 0.69 538.62 K 76.6 M
ZL Soybean Oil 31.82 0.19 0.6 12.84 K 408.66 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 44.4215 4.98 T 0.283 0.64 80.23 M 3.56 B
NVDA Nvidia Corporation 6.1272 4.51 T 0.1235 2.06 442.96 M 2.71 B
MSFT Microsoft Corporation 91.2477 3.94 T 1.0729 1.19 21.25 M 1.94 B
GOOGL Alphabet Inc Class A 53.8529 3.5 T 0.5281 0.99 23.74 M 1.28 B
GOOG Alphabet Inc Class C 53.5449 3.49 T 0.4939 0.93 21.21 M 1.14 B
AMZN Amazon.com Inc 80.093 2.8 T 1.023 1.29 67.24 M 5.39 B
META Meta Platforms Inc 185.4447 1.56 T 3.0758 1.69 16.63 M 3.08 B
TSLA Tesla Inc 18.6047 1.42 T 0.2707 1.48 89.78 M 1.67 B
AVGO Broadcom Inc. 19.4068 1.4 T 0.167 0.87 23.45 M 455.17 M
MU Micron Technology 58.488 780.68 B 0.9168 1.59 64.07 M 3.75 B
AMD Advanced Micro Devices 13.10 736.46 B 0.12 0.92 44.52 M 583.18 M
INTC Intel Corp 46.9341 299.13 B 0.6461 1.4 20.56 M 964.75 M
AMAT Applied Materials 46.1791 264.04 B 0.266 0.58 15.6 M 720.18 M
NFLX Netflix Inc 34.472 260.38 B 1.31 3.95 100.49 M 3.46 B
PANW Palo Alto Networks Inc 34.5033 256.86 B 0.4483 1.32 3.96 M 136.59 M
AMGN Amgen Inc 142.1963 249.05 B 1.2486 0.89 2.24 M 318.8 M
GILD Gilead Sciences Inc 50.5342 207 B 0.252 0.5 5.09 M 257.38 M
PEP Pepsico Inc 78.5101 192.61 B 0.4064 0.52 6.25 M 490.68 M
SHOP Shopify Inc 14.083 191.58 B 0.208 1.5 9.97 M 140.44 M
QCOM Qualcomm Inc 47.8604 176.99 B 1.1636 2.49 11.32 M 541.9 M
ISRG Intuitive Surg Inc 152.9033 159.96 B 1.3666 0.9 1.64 M 250.67 M
MRVL Marvell Technology Inc 21.0306 127.05 B 0.124 0.59 5.25 M 110.48 M
SBUX Starbucks Corporation 48.4839 120.18 B 0.4469 0.93 5.34 M 258.9 M
ADP Automatic Data Processing, Inc. 108.9333 119.75 B 0.8253 0.76 1.64 M 178.14 M
WDC Western Digital Cp 61.4306 98.74 B 0.4373 0.72 5.85 M 359.43 M
ADBE Adobe Systems Inc 243.91 93.14 B 5.12 2.14 2.76 M 672.61 M
INTU Intuit Inc 186.4919 91.26 B 5.4077 2.99 2.2 M 410.34 M
MNST Monster Beverage Cp 25.005 89.57 B 0.165 0.66 7.17 M 179.4 M
CDNS Cadence Design Systems, Inc. 42.33 87.78 B 0.28 0.67 2.06 M 87.34 M
FTNT Fortinet Inc 11.834 87.31 B 0.08 0.68 4.84 M 57.3 M
SNPS Synopsys Inc 90.33 86.32 B 1.06 1.19 1.26 M 113.78 M
MELI MercadoLibre Inc 304.79 76.55 B 10.03 3.4 687.32 K 209.49 M
ORLY O'Reilly Automotive 18.0828 72.33 B 0.2527 1.42 11.61 M 210 M
AEP American Electric Power Company 50.6123 68.9 B 0.7843 1.57 2.82 M 142.73 M
MPWR Monolithic Power Sys 122.5129 58.06 B 1.1059 0.91 184 K 22.54 M
ADSK Autodesk Inc 139.31 54.7 B 2.60 1.9 1.95 M 271.52 M
EBAY Ebay Inc 33.7409 53.54 B 0.2395 0.71 7.35 M 247.89 M
IDXX Idexx Laboratories 204.16 53.26 B 4.17 2.09 516.27 K 105.4 M
XEL XCEL Energy Inc 34.7769 51.14 B 0.5096 1.49 3.14 M 109.19 M
PYPL PayPal Holdings 80.6488 49.21 B 0.4575 0.57 5.06 M 408.07 M
EXC Exelon Corp 21.9513 47.21 B 0.2342 1.08 9.26 M 203.17 M
JD Jd.com Inc ADR 33.3943 39.31 B 0.3274 0.99 18.62 M 621.78 M
TEAM Atlassian 62.94 38.9 B 1.28 2.08 1.09 M 68.37 M
BIIB Biogen Inc 283.75 36.71 B 4.06 1.45 1.4 M 396.74 M
NBIS Nebius Group N.V. 34.54 35.2 B 0.32 0.94 1.7 M 58.59 M
ODFL Old Dominion Freight Line Inc 48.063 33.98 B 0.5226 1.1 1.32 M 63.3 M
RYAAY Ryanair Hlds Plc ADR 44.6117 30.71 B 0.3115 0.7 876.33 K 39.09 M
WTW Weight Watchers International, Inc 140.4873 30.33 B 0.7619 0.55 542.4 K 76.2 M
DXCM Dexcom 21.75 29.62 B 0.1775 0.82 1.55 M 33.79 M
OKTA Okta Inc. 49.52 29.49 B 1.01 2.08 1.16 M 57.56 M
KHC Kraft Heinz Company 39.0069 29.13 B 0.2738 0.71 3.13 M 122.28 M
CTSH Cognizant Tech Sol 67.6012 28.93 B 0.464 0.69 2.84 M 192.3 M
TCOM Trip.com Group Ltd ADR 44.9515 27.94 B 1.7216 3.98 15.9 M 714.79 M
CASY Casey's General Stor 94.7329 25.42 B 2.9127 3.17 3.66 M 347.1 M
MDB Mongodb Inc Cl A 44.45 25.16 B 1.20 2.77 444.7 K 19.77 M
ROKU Roku Inc 34.55 23.93 B 0.51 1.5 2.37 M 81.83 M
VTRS Viatris Inc 32.1196 22.87 B 0.3404 1.07 3.89 M 125.03 M
RGLD Royal Gold Inc 80.6601 22.46 B 0.4109 0.51 279.7 K 22.56 M
PTC Ptc Inc 85.36 21.19 B 0.57 0.67 804.61 K 68.68 M
EVRG Evergy Inc 40.2137 20.18 B 0.5563 1.4 741.2 K 29.81 M
CDW CDW Corporation 72.7331 19.6 B 1.0705 1.49 663 K 48.22 M
TSCO Tractor Supply Company 13.3076 18.94 B 0.1163 0.88 7.34 M 97.71 M
LNT Alliant Energy Corp 31.7368 18.85 B 0.1646 0.52 1.92 M 60.86 M
SSNC SS&C Technologies 45.7616 18.24 B 0.421 0.93 858.8 K 39.3 M
HST Host Marriott Financial Trust 15.8586 17.1 B 0.1407 0.9 6.02 M 95.47 M
PAAS Pan Amer Silver Corp 15.9986 16.98 B 0.1148 0.72 1.14 M 18.27 M
NBIX Neurocrine Bioscienc 94.08 16.66 B 0.66 0.71 476.43 K 44.82 M
CHTR Charter Communications 274.09 15.34 B 6.43 2.4 1.42 M 388.93 M
MANH Manhattan Assoc 44.18 14.68 B 0.46 1.05 244.45 K 10.8 M
DOCU Docusign Inc 45.42 14.51 B 2.37 5.51 1.13 M 51.12 M
REG Regency Centers Corp 42.006 13.99 B 0.2917 0.7 1.65 M 69.29 M
FIVE Five Below Inc 72.68 13.23 B 0.87 1.21 580.6 K 42.2 M
MKSI Mks Instruments Inc 106.2829 13 B 1.362 1.3 375.4 K 39.9 M
LULU Lululemon Athletica 105.27 12.83 B 2.39 2.32 2.69 M 283.31 M
CSGP Costar Group Inc 38.083 12.29 B 0.333 0.88 884.94 K 33.7 M
JKHY Jack Henry & Assoc 111.0219 12.15 B 1.395 1.27 295.6 K 32.82 M
QXO Qxo Inc 19.4514 11.99 B 0.2812 1.47 475 9.24 K
AKAM Akamai Technologies 77.02 11.94 B 0.63 0.82 1.26 M 96.86 M
HALO Halozyme Therapeutic 18.76 11.76 B 0.52 2.85 549.43 K 10.31 M
ALGN Align Technology 308.20 11.7 B 10.34 3.47 1.24 M 382.17 M
GLPI Gaming & Leisure 21.3354 11.64 B 0.2076 0.98 860.4 K 18.36 M
RGEN Repligen Cp 42.80 11.09 B 0.59 1.4 166.38 K 7.12 M
UHAL A M E R C O 34.9382 11.01 B 0.2476 0.71 511 K 17.85 M
DPZ Domino's Pizza Inc Common Stock 227.4004 11 B 1.1667 0.52 520.5 K 118.36 M
BMRN Biomarin Pharmaceuticals 88.46 10.85 B 0.85 0.97 1.23 M 108.89 M
ENSG The Ensign Group IN 32.5252 10.56 B 0.4478 1.4 268.32 K 8.73 M
PODD Insulet Corp 89.16 10.16 B 1.67 1.91 158.2 K 14.1 M
IBRX Immunitybio Inc 3.85 9.15 B 0.04 1.05 107 K 411.95 K
MORN Morningstar Inc 110.2893 9.06 B 0.8321 0.76 98.3 K 10.84 M
LFUS Littelfuse Inc 200.3409 9.04 B 3.4649 1.76 169.15 K 33.89 M
PCTY Paylocity Hld Corp 58.90 9.03 B 1.14 1.97 130.6 K 7.69 M
CTRE Caretrust REIT Inc 10.611 9.03 B 0.241 2.32 1.87 M 19.88 M
MTCH Match Group Inc 37.7176 8.88 B 0.721 1.95 1.61 M 60.67 M
SAIA Saia Inc 79.25 8.86 B 0.65 0.83 114.95 K 9.11 M
VSAT Viasat Inc 62.81 8.81 B 0.48 0.77 397.3 K 24.95 M
KNSL Kinsale Capital Group Inc 52.6666 8.64 B 0.5101 0.98 58 K 3.05 M
HQY Healthequity 75.84 8.57 B 0.98 1.31 554.4 K 42.05 M
PTGX Protagonist Therapeutics Inc 6.42 8.54 B 0.13 2.07 227.04 K 1.46 M
APPF Appfolio Inc 54.80 8.18 B 0.70 1.29 61.83 K 3.39 M
DSGX Descartes Sys Group 30.45 8.04 B 0.25 0.83 70.08 K 2.13 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 74.3246 1.21 T 0.4135 0.56 2.52 M 187.07 M
V Visa Inc 124.9238 789.94 B 1.1083 0.9 6.57 M 820.64 M
XOM Exxon Mobil Corporation 62.8835 676.62 B 0.3904 0.62 15.14 M 952.11 M
MA Mastercard Inc 184.8319 568.62 B 1.3121 0.71 2.53 M 467.61 M
ORCL Oracle Corporation 42.7026 361.97 B 0.4826 1.14 9.2 M 393.05 M
MRK Merck & Company 44.1588 361.73 B 0.5373 1.23 10.38 M 458.17 M
PM Philip Morris International Inc 53.9227 308.42 B 1.2078 2.29 8.2 M 442.13 M
CAT Caterpillar Inc 133.1343 255.63 B 1.2998 0.99 4.01 M 533.86 M
WFC Wells Fargo & Company 45.0908 251.98 B 0.7384 1.66 23.57 M 1.06 B
ANET Arista Networks Inc 15.9988 215.79 B 0.3975 2.55 10.8 M 172.79 M
DELL Dell Technologies Inc 20.9618 208.88 B 0.2867 1.39 2.26 M 47.29 M
MCD McDonald's Corporation 134.0595 195.68 B 1.80 1.36 3.84 M 514.13 M
SHOP Shopify Inc 14.083 194.77 B 0.208 1.5 9.97 M 140.44 M
ABT Abbott Laboratories 53.6349 190.39 B 0.3903 0.73 4.32 M 231.6 M
NEE Nextera Energy 35.6307 182.36 B 0.189 0.53 9.02 M 321.29 M
DE Deere & Company 139.1207 181.09 B 1.3239 0.96 2 M 278.94 M
WELL Welltower Inc 44.0598 179.74 B 0.8535 1.98 2.56 M 112.92 M
CRM Salesforce.com Inc 126.2366 175.83 B 2.6116 2.11 4.3 M 543.31 M
UNP Union Pacific Corp 120.9955 172.38 B 1.1322 0.94 3.46 M 418.06 M
PFE Pfizer Inc 23.5834 167.52 B 0.1639 0.7 20.36 M 480.13 M
DHR Danaher Corp 87.35 161.86 B 0.7769 0.9 2.32 M 202.76 M
TJX TJX Companies 39.5778 148.83 B 0.1982 0.5 12.25 M 484.78 M
BA Boeing Company 345.7305 137.41 B 4.0328 1.18 4.5 M 1.55 B
LMT Lockheed Martin Corp 262.7861 131 B 6.6157 2.58 1.6 M 421.35 M
MO Altria Group 34.0048 126.62 B 0.4077 1.21 6.63 M 225.52 M
LOW Lowe's Companies 82.0468 125.98 B 7.7463 10.43 26.3 M 2.16 B
NEM Newmont Mining Corp 31.4476 125.65 B 0.6355 2.06 4.1 M 128.98 M
SYK Stryker Corp 160.9939 124.06 B 2.3127 1.46 950.3 K 152.99 M
SPOT Spotify Technology S.A. 154.37 123.97 B 3.94 2.62 1.2 M 185.64 M
PLD Prologis Inc 51.8581 123.44 B 0.8006 1.57 2.42 M 125.55 M
IBN Icici Bank Ltd ADR 8.2142 121.68 B 0.1051 1.3 7.88 M 64.77 M
SO Southern Company 32.2807 107.51 B 0.3229 1.01 5.35 M 172.79 M
NOW Servicenow Inc 173.96 105.84 B 3.70 2.17 1.23 M 214.41 M
ENB Enbridge Inc 19.1593 104.51 B 0.1206 0.63 5.09 M 97.43 M
DUK Duke Energy Corp 54.8024 99.63 B 0.5856 1.08 2.9 M 158.99 M
AEM Agnico-Eagle Mines Ltd 37.0424 96.85 B 0.6958 1.91 843.3 K 31.24 M
VLO Valero Energy Corp 88.8351 96.62 B 0.6605 0.75 3.4 M 301.67 M
GD General Dynamics Corp 172.1548 95.68 B 0.9966 0.58 1.11 M 191.35 M
WM Waste Management 72.3121 93.95 B 0.9079 1.27 2.36 M 170.93 M
SPG Simon Property Group 104.7338 86.71 B 0.6839 0.66 1.5 M 156.61 M
FCX Freeport-Mcmoran Inc 15.7434 85.33 B 0.1634 1.05 18.86 M 296.99 M
MSI Motorola Solutions 99.427 85.07 B 1.3725 1.4 1.28 M 127.54 M
SHW Sherwin-Williams Company 119.6372 83.13 B 2.6541 2.27 3.69 M 442.04 M
CP Canadian Pacific Railway 34.2207 80.15 B 0.2053 0.6 2.35 M 80.4 M
ITW Illinois Tool Works Inc 121.8773 79.85 B 0.6585 0.54 1.15 M 139.72 M
RSG Republic Services 59.8904 75.2 B 0.443 0.75 1.32 M 78.97 M
NOC Northrop Grumman Corp 288.101 74.59 B 3.274 1.15 825.3 K 237.77 M
CNI Canadian National Railway 71.9346 74.4 B 0.8977 1.26 850.74 K 61.2 M
TDG Transdigm Group Inc 246.4644 66.95 B 4.4017 1.82 259.5 K 63.96 M
KMI Kinder Morgan 10.4105 66.74 B 0.1608 1.57 14.38 M 149.67 M
URI United Rentals 162.4856 65.36 B 0.9588 0.59 1.21 M 197.19 M
PSA Public Storage 149.1057 63.05 B 1.847 1.25 571.73 K 85.25 M
BSX Boston Scientific Corp 30.46 61.96 B 0.19 0.63 4.66 M 141.95 M
WPM Wheaton Precious Metals 19.8697 61.91 B 0.2347 1.2 1.1 M 21.94 M
EW Edwards Lifesciences Corp 46.3533 58.73 B 0.81 1.78 4.2 M 194.82 M
O Realty Income Corp 34.9056 56.31 B 0.4612 1.34 1.7 M 59.17 M
OKE Oneok Inc 40.336 53.71 B 0.405 1.01 1.99 M 80.24 M
ETR Entergy Corp 29.6641 52.82 B 0.7761 2.69 3.92 M 116.21 M
AZO Autozone 622.09 51.77 B 20.09 3.34 914.05 K 568.62 M
XYZ Block, Inc 55.09 51.67 B 0.46 0.84 9.55 M 525.88 M
SRE Sempra 40.6419 51.12 B 0.5542 1.38 4.68 M 190.24 M
VMRK Vivmark Residential 45.3901 50.69 B 0.9776 2.2 2.21 M 100.3 M
INFY Infosys Ltd ADR 7.1622 50.63 B 0.1166 1.65 21.59 M 154.65 M
TEVA Teva Pharmaceutical Industries Ltd ADR 21.15 49.72 B 0.15 0.71 9.86 M 208.49 M
VEEV Veeva Systems Inc 76.76 49.18 B 1.35 1.79 652.85 K 50.11 M
LHX L3Harris Technologies Inc 132.3496 48.39 B 2.7514 2.12 622.3 K 82.36 M
WCN Waste Connections Inc 71.971 47.31 B 0.5845 0.82 551 K 39.66 M
AU Anglogold Ashanti Ltd ADR 7.1042 47.03 B 0.0514 0.73 3.79 M 26.96 M
VTR Ventas Inc 38.5823 46.93 B 0.6339 1.67 2.28 M 88.07 M
MSCI MSCI Inc 145.8078 46.6 B 1.685 1.17 432.6 K 63.08 M
HEI Heico Corp 72.2693 46.49 B 0.4912 0.68 214.62 K 15.51 M
DVN Devon Energy Corp 29.876 46.43 B 0.2761 0.93 6.37 M 190.2 M
SE Sea Ltd ADR 14.26 46.38 B 0.89 6.66 2.99 M 42.62 M
SPG-PJ Simon Property Group Inc 50.9627 45.32 B 0.3784 0.75 400 20.39 K
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 67.8464 44.24 B 0.6549 0.97 450 K 30.53 M
ED Consolidated Edison Company of New York 56.8353 43.85 B 0.7266 1.29 1.94 M 110.32 M
YUM Yum! Brands 72.0957 43.35 B 0.6161 0.86 1.69 M 121.97 M
DHI D.R. Horton 38.1523 41.33 B 0.6244 1.66 3.72 M 141.88 M
EL Estee Lauder Companies 136.8789 39.88 B 3.094 2.31 1.68 M 230.61 M
WEC Wisconsin Energy Corp 47.9808 38.12 B 0.7966 1.69 2.2 M 105.46 M
SYY Sysco Corp 52.0688 37.84 B 0.3331 0.64 1.5 M 77.92 M
IX Orix Corp ADR 9.0818 37.3 B 0.0671 0.74 160.5 K 1.46 M
MLM Martin Marietta Materials 206.8842 36.85 B 3.0184 1.48 593.52 K 122.79 M
VMC Vulcan Materials Company 119.6003 36.29 B 1.2673 1.07 1.1 M 130.99 M
PEG Public Service Enterprise Group Inc 39.2335 36.2 B 0.6189 1.6 3.43 M 134.59 M
TKO Tko Group Holdings Inc Cl A 52.8458 36.02 B 0.3141 0.6 1.2 M 63.41 M
QSR Restaurant Brands International 43.8671 35.56 B 0.2679 0.61 2.19 M 95.87 M
EXR Extra Space Storage Inc 69.5134 34.73 B 0.8602 1.25 1.11 M 77.49 M
CNC Centene Corp 58.235 34.53 B 0.37 0.64 3.11 M 180.92 M
NTR Nutrien Ltd 38.697 33.89 B 0.241 0.63 1.44 M 55.84 M
RMD Resmed Inc 95.4634 33.1 B 0.632 0.67 447.1 K 42.68 M
ZTS Zoetis Inc Cl A 79.2616 32.81 B 0.4669 0.59 1.74 M 137.86 M
IRM Iron Mountain Inc 21.1463 31.71 B 0.2252 1.08 903.2 K 19.1 M
AEE Ameren Corp 46.1379 31.24 B 0.9484 2.1 2.57 M 118.68 M
BIP Brookfield Infrastructure Partners LP 16.0438 31.24 B 0.1576 0.99 342.89 K 5.5 M
CCJ Cameco Corp 10.3673 31.05 B 0.0582 0.56 1.48 M 15.36 M
FTS Fortis Inc 24.3666 31 B 0.1268 0.52 198.6 K 4.84 M
AWK American Water Works 69.777 29.92 B 0.3707 0.53 644.68 K 44.98 M
WSM Williams-Sonoma 20.6631 29.92 B 0.7899 3.97 9.34 M 193.06 M
CPAY Corpay Inc 200.60 29.89 B 1.02 0.51 334.8 K 67.16 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSCL Satellos Bioscience Inc 9.60 2.40 33.33 2.55 K 24.45 K
HMMC Hemlo Mining Corp. 18.00 4.50 33.33 11 198
JWEL Jamieson Wellness Inc 20.4992 1.1422 5.9 68.8 K 1.41 M
FRX Fennec Pharmaceuticals Inc 14.43 0.73 5.33 800 11.54 K
AGI Alamos Gold Inc Cls A 6.3256 0.3008 4.99 775.36 K 4.9 M
ELD Eldorado Gold 7.3878 0.3495 4.97 4.55 M 33.64 M
IPO Inplay Oil Corp 8.621 0.402 4.89 49.4 K 425.88 K
STC Sangoma Technologies Corp 8.33 0.28 3.48 11.63 K 96.87 K
VLE Valeura Energy Inc 4.67 0.13 2.86 291.9 K 1.36 M
Y Yellow Pages Ltd 5.8332 0.1576 2.78 21.3 K 124.25 K
MTY Mty Food Group Inc 43.9887 1.1414 2.66 66 K 2.9 M
ATD Alimentation Couche-Tard Inc. 25.4125 0.6366 2.57 3.8 K 96.57 K
SSRM Ssr Mining Inc 12.9195 0.316 2.51 158.5 K 2.05 M
EDR Endeavour Silver Corp 3.4092 0.0818 2.46 292.48 K 997.11 K
ORIO ORIO 9.8155 0.2351 2.45 867 8.51 K
KMP-UN Killam Apartment Real Estate Investment Trust 11.4199 0.2649 2.37 166.83 K 1.91 M
IMG Iamgold Corp 7.79 0.18 2.37 831.43 K 6.48 M
SEA Seabridge Gold Inc 10.3372 0.2224 2.2 54.63 K 564.76 K
GDL Goodfellow Inc 3.8651 0.0808 2.14 2.2 K 8.5 K
TOT Total Energy Services Inc 10.3586 0.2157 2.13 11.51 K 119.18 K
HOT-UN American Hotel Income Properties REIT LP 5.9046 0.1214 2.1 149.06 K 880.15 K
CKI Clarke Inc 12.25 0.25 2.08 300 3.67 K
NG Novagold Res Inc 5.97 0.12 2.05 131.76 K 786.62 K
AIF Altus Group Ltd 26.0094 0.5202 2.04 163.55 K 4.25 M
DII-B Dorel Industries Inc 8.8527 0.175 2.02 43.78 K 387.55 K
EQX Equinox Gold Corp 5.2951 0.0999 1.92 149.05 K 789.21 K
DR Medical Facilities Corp 9.8924 0.1861 1.92 194.01 K 1.92 M
AEM Agnico Eagle Mines Ltd 47.3621 0.8727 1.88 697.79 K 33.05 M
SII Sprott Inc 25.6585 0.4708 1.87 14.08 K 361.27 K
MRC Morguard Corp 166.37 3.0318 1.86 2.98 K 495.28 K
SAP Saputo Inc 36.475 0.6641 1.85 404.8 K 14.77 M
TCS Tecsys Inc J 14.1539 0.2491 1.79 500 7.08 K
BDT Bird Construction Inc 5.172 0.0898 1.77 63.7 K 329.46 K
SRU-UN SmartCentres Real Estate Investment Trust 16.9724 0.2939 1.76 164.99 K 2.8 M
D-UN Dream Office Real Estate Investment Trust 42.6628 0.7353 1.75 219.91 K 9.38 M
AIM-PC Aimia Inc Pref C 5.5593 0.0943 1.73 1 K 5.56 K
BU Burcon Nutrascience Corp 9.9256 0.1655 1.7 3.74 K 37.08 K
TVE Tamarack Valley Energy Ltd 3.6528 0.0607 1.69 1.7 M 6.2 M
CSCI Cosciens Biopharma Inc 249.00 4.00 1.63 67 16.68 K
SHOP Shopify Inc 18.055 0.289 1.63 2.23 M 40.23 M
CRR-UN Crombie Real Estate Investment Trust 7.7525 0.1221 1.6 154.44 K 1.2 M
BPO-PX Brookfield Office Properties Inc Pref X 8.3953 0.1305 1.58 900 7.56 K
CSH-UN Chartwell Retirement Residences 10.0891 0.156 1.57 213.25 K 2.15 M
ABX Barrick Mining Corp 14.1734 0.2156 1.54 1.68 M 23.8 M
BLDP Ballard Power Systems Inc 3.95 0.06 1.54 60.98 K 240.87 K
HFPC-U Helios Fairfax Partners Corporation 13.09 0.19 1.47 4.41 K 57.73 K
CUP-U Caribbean Utilities Company Ltd 8.7735 0.1264 1.46 2 K 17.55 K
MUX Mcewen Mining Inc 9.4554 0.1336 1.43 6.44 K 60.89 K
QSP-UN Restaurant Brands International Limited Partnership 56.7978 0.7979 1.42 300 17.04 K
CCL-A CCL Industries Inc 58.3481 0.8031 1.4 200 11.67 K
ATS Ats Corp 20.39 0.28 1.39 326.4 K 6.66 M
SPB Superior Plus Corp 3.3189 0.0453 1.38 231.6 K 768.65 K
NPI Northland Power Inc 15.0523 0.2046 1.38 262.54 K 3.95 M
AQN Algonquin Power and Utilities Corp 8.1046 0.1099 1.37 919.75 K 7.45 M
EMP-A Empire Company Limited 21.2841 0.2878 1.37 531.9 K 11.32 M
BEP-UN Brookfield Renewable Partners L.P 14.0311 0.1897 1.37 92.87 K 1.3 M
WPM Wheaton Precious Metals Corp 25.3814 0.3415 1.36 584.67 K 14.84 M
PRM Big Pharma Split Corp 5.6929 0.0764 1.36 900 5.12 K
BPF-UN Boston Pizza Royalties Income Fund 10.9338 0.1449 1.34 20.3 K 221.91 K
OR Osisko Gold Royalties Ltd 11.7164 0.1519 1.31 220.15 K 2.58 M
CNR Canadian National Railway Co. 92.276 1.1887 1.31 965.2 K 89.06 M
GWO-PN Great West 3.65% Non Cum N Prf 14.9244 0.1901 1.29 1 K 14.92 K
QBR-B Quebecor Inc 19.734 0.2479 1.27 344.8 K 6.8 M
VBNK Versabank 6.7037 0.0839 1.27 12.5 K 83.8 K
GIL Gildan Activewear Inc 31.9123 0.3992 1.27 690 K 22.02 M
MPCT-UN Dream Impact Trust 22.4341 0.2761 1.25 9.3 K 208.64 K
MEQ Mainstreet Eq J 41.9006 0.4988 1.2 300 12.57 K
NPI-PB Northland Power Inc Pref B 11.0755 0.1301 1.19 600 6.65 K
BBD-PC Bombardier Inc Pref C 9.6647 0.1073 1.12 8.28 K 79.98 K
DBM Doman Building Materials Group Ltd. 3.6843 0.0407 1.12 80.67 K 297.21 K
ALS Altius Minerals Corp 12.02 0.1327 1.12 52.75 K 634.02 K
DSG Descartes Sys 39.09 0.43 1.11 77.11 K 3.01 M
DRT Dirtt Environmental Solutions Ltd 5.7469 0.0615 1.08 124.72 K 716.78 K
ACB Aurora Cannabis Inc 1016.40 10.8001 1.07 83.58 K 84.95 M
PAAS Pan American Silver Corp 20.4787 0.2111 1.04 196.51 K 4.02 M
BIP-UN Brookfield Infrastructure Partners L.P 20.5212 0.211 1.04 187.81 K 3.85 M
X TMX Group Ltd 13.4483 0.1372 1.03 564.49 K 7.59 M
PIC-A Premium Income Corporation 3.3071 0.0337 1.03 3.14 K 10.38 K
LIF Labrador Iron Ore Royalty Corp 9.8317 0.0995 1.02 166.38 K 1.64 M
BN-PK Brookfield Asset Management Inc Pref K 10.0609 0.1008 1.01 628 6.32 K
TVK Terravest Capital Inc 8.6642 0.0858 1 500 4.33 K
CGX Cineplex Inc 26.2603 0.2581 0.99 151.25 K 3.97 M
AOV Amotiv Limited 8.15 0.08 0.99 103.82 K 846.12 K
GUD Knight Therapeutics Inc 8.15 0.08 0.99 103.8 K 845.97 K
SWP Swiss Water Decaffeinated Coffee Inc 5.8744 0.0558 0.96 4.3 K 25.26 K
CSW-B Corby Spirit and Wine Limited 11.7621 0.11 0.94 1 K 11.76 K
RSI Rogers Sugar Inc 3.2121 0.03 0.94 153.33 K 492.52 K
WCN Waste Connections Inc 90.1608 0.8099 0.91 224.6 K 20.25 M
PHYS Sprott Physical Gold Trust CAD 13.54 0.12 0.89 5.8 K 78.53 K
CPX Capital Power Corp 16.0615 0.14 0.88 116.74 K 1.88 M
EMA Emera Incorporated 26.9978 0.2339 0.87 520.18 K 14.04 M
DOO Brp Inc 51.9445 0.4497 0.87 244.4 K 12.7 M
NWC The North West Company Inc 20.1231 0.1722 0.86 47.16 K 948.92 K
AFN Ag Growth International Inc 48.62 0.4138 0.86 25.7 K 1.25 M
SGR-UN Slate Grocery REIT 6.2804 0.0534 0.86 17.8 K 111.79 K
LB-PH Laurentian Bank of Canada Pref H 14.26 0.1168 0.83 1.7 K 24.24 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 30.1402 0.2463 0.82 156.84 K 4.73 M
OGI Organigram Holdings Inc 20.08 0.16 0.8 237 K 4.76 M
SVM Silvercorp Metals Inc 3.5604 0.0281 0.8 187 K 665.79 K
AI Atrium Mortgage Investment Corp 7.076 0.0549 0.78 48.4 K 342.48 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BYDDY BYD Company Limited 13.74 86.16 B 0.245 1.82 58.54 K 804.38 K
ACRG American Clean Resources Group Inc. 7.00 98.71 M 0.50 7.69 840 5.88 K
WEXPF Western Exploration Inc 109.7202 24.77 M 4.5194 4.3 6 658.32
OPTI Optec International Inc 6.50 7.12 M 0.30 4.84 100 650
ZRFY Zerify Inc 7.00 497.56 K 0.40 6.06 14.54 K 101.75 K
VSOLF Three Sixty Solar Ltd 6.00 460.71 K 0.36 6.38 14.63 K 87.79 K
ERFB ERF Wireless Inc 11.00 84.13 K 1.00 10 205.44 K 2.26 M
BNVIF Binovi Technologies Corp 18.016 13.31 K 2.116 13.31 153 2.76 K
CGSI CGS International Inc 8.80 3.67 K 0.80 10 1.76 K 15.51 K
SIMPQ Simply Inc 35.30 1.55 K 1.30 3.82 19.79 K 698.62 K
IPIC iPic Entertainment Inc 9.48 714 0.77 8.84 7.41 K 70.26 K
YVRLF Liquid Media Group Ltd. 24.20 482 0.20 0.83 199 4.82 K
AFOM All For One Media Corp 419.538 324 62.5026 17.51 108 45.31 K
SYNE Synthesis Energy Systems Inc 25.92 157 0.72 2.86 535 13.87 K
ISOLF Isodiol International Inc 5.122 0.187 3.79 30.88 K 158.16 K
EWLL eWellness Healthcare Corporation 4.45 0.10 2.3 2.99 K 13.29 K
CHALF Chalice Brands Ltd 4.7587 0.0276 0.58 15.99 K 76.1 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SKEL Skeleton Coast Uranium Corp. 7.20 1.20 20 1.66 K 11.94 K
PAT Patriot One Technologies Inc 3.3333 0.50 17.65 675 2.25 K
NCP Nickel Creek Platinum Corp. 26.00 3.00 13.04 1.21 K 31.38 K
LIB LibertyStream Infrastructure Partners Inc. 3.30 0.375 12.82 66 217.8
ANDC Andina Copper Corporation 5.625 0.625 12.5 328 1.84 K
LXM Lux Metals Corp. 7.20 0.80 12.5 12.36 K 88.99 K
CTEK CLEANTEK Industries Inc 16.4706 1.7647 12 9 148.24
NEXM NexMetals Mining Corp. 15.00 1.00 7.14 621 9.31 K
VRB Vanadiumcorp Resource Inc 10.00 0.50 5.26 620 6.2 K
KCC Kincora Copper Limited 3.75 0.15 4.17 8.5 K 31.88 K
BTR Bonterra Resources Inc 5.20 0.20 4 74.04 K 385.01 K
STUD Stallion Gold Corp 4.20 0.15 3.7 387 1.63 K
ALGR Algo Grande Copper Corp. 10.20 0.30 3.03 892 9.1 K
NXS Nexus Gold Corp 78.75 1.25 1.61 34 2.68 K
MTA Metalla Royalty & Streaming Ltd 3.0872 0.0386 1.27 17.84 K 55.08 K
VRR VR Resources Ltd 4.00 0.05 1.27 7.24 K 28.96 K
QST Questor Technology Inc 3.84 0.03 0.79 53.3 K 204.67 K
RX BioSyent Inc 9.5084 0.0655 0.69 1.1 K 10.46 K
AUMB 1911 Gold Corporation 3.21 0.02 0.63 103.53 K 332.33 K
© 2026 - CastFwd Corp.