Gainer Valuations for 6 July 2018 from 00:00:00 until 23:59:59

Gainer Valuations for 6 July 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 27.157 58.92 B 0.2842 1.06 330.3 K 8.97 M
LNG Cheniere Energy 63.2175 56.76 B 1.271 2.05 1.89 M 119.23 M
EQX Equinox Gold Corp 3.9373 13.45 B 0.0409 1.05 17.83 K 70.22 K
SIM Grupo Simec S.A. DE C.V. ADR 8.692 3.99 B 0.1355 1.58 4.6 K 39.98 K
SEB Seaboard Corporation 3884.271 3.38 B 19.5293 0.51 200 776.85 K
NHC National Healthcare Corp 57.6922 3.27 B 0.4663 0.81 28.8 K 1.66 M
NOG Northern Oil and Gas 26.5509 2.43 B 0.5666 2.18 358.69 K 9.52 M
CET Central Securities Corp 18.553 1.63 B 0.1384 0.75 16.6 K 307.98 K
OGCP Empire State Realty Op LP Se 14.7847 1.47 B 0.1029 0.7 16.16 K 238.92 K
ESBA Empire State Realty Op LP 14.8646 1.46 B 0.0945 0.64 17.1 K 254.18 K
TMP Tompkinstrustco 68.7497 1.43 B 0.4793 0.7 27.3 K 1.88 M
OBE Obsidian Energy Ltd 7.91 636.24 M 0.07 0.89 149.37 K 1.18 M
GORO Gold Resource Corp 6.1547 532.43 M 0.1381 2.3 487.46 K 3 M
CIX Compx International Inc 8.1825 476.9 M 0.2855 3.62 1.43 K 11.67 K
CMCL Caledonia Mining Cp 6.4159 411.84 M 0.0519 0.82 702 4.5 K
BRBS Blue Ridge Bankshare 13.1765 357.85 M 1.3177 11.11 700 9.22 K
REI Ring Energy Inc 13.31 289.2 M 0.48 3.74 469.2 K 6.25 M
INFU Infusystems Holdings 3.55 272.67 M 0.05 1.43 116 K 411.8 K
FRD Friedman Industries Inc 7.9692 259.66 M 0.2461 3.19 61.4 K 489.31 K
BKTI Bk Technologies Inc 17.3565 252.32 M 0.4394 2.6 2.49 K 43.17 K
ELMD Electromed Inc 5.47 225.16 M 0.10 1.86 900 4.92 K
PLX Protalix Biotherapeutics 4.40 204.65 M 0.183 4.34 58.74 K 258.44 K
CMT Core Molding Technologies Inc 14.60 185.38 M 0.60 4.29 50.3 K 734.38 K
INTT Intest Corp 7.45 171.48 M 0.15 2.05 23.69 K 176.5 K
NEN New England Realty Associates 56.2746 156.05 M 0.9251 1.67 100 5.63 K
ECF Ellsworth Convertible Growth and Income 5.2717 155.29 M 0.0934 1.8 17.3 K 91.2 K
LODE Comstock Mining Inc 13.31 148.31 M 0.785 6.27 3.79 K 50.44 K
USBC USBC, Inc. 31.60 143.62 M 0.40 1.28 1.12 K 35.39 K
ESP Espey Mfg. & Electronics 19.9938 140.16 M 0.1941 0.98 1.5 K 29.99 K
EPM Evolution Petroleum Corp 6.7266 139.8 M 0.2047 3.14 176 K 1.18 M
BDL Flanigan's Enterprises 25.1144 122.02 M 0.3556 1.44 3.26 K 81.85 K
OPHC Optimumbank Hlds 4.78 111.53 M 0.03 0.63 3.48 K 16.61 K
GLU Gabelli Global Utility 10.9921 110.97 M 0.2463 2.29 10.3 K 113.22 K
NINE Nine Energy Service, Inc. 32.19 103.79 M 0.96 3.07 75.99 K 2.45 M
MHH Mastech Holdings Inc 8.73 75.9 M 0.23 2.71 28.25 K 246.59 K
WYY Widepoint Corp 5.30 62.89 M 0.10 1.92 8.05 K 42.67 K
CVU CPI Aerostructures 9.80 61.21 M 0.20 2.08 25.95 K 254.34 K
COE 51Talk Online Education Group 41.08 60.49 M 0.24 0.59 254 10.43 K
TGEN TGEN 3.66 51.92 M 0.10 2.81 10.89 K 39.87 K
WWR Westwater Resources 21.00 50.18 M 1.50 7.69 6.25 K 131.17 K
FSP Franklin Street Properties 6.2277 44.87 M 0.041 0.66 201.1 K 1.25 M
PAAI Paradium AI, Inc. 25.30 42.54 M 0.44 1.77 227 5.74 K
XTNT Xtant Medical Holdings Inc 5.98 40.6 M 0.12 2.05 4.78 K 28.59 K
GRF Eagle Capital Growth Fund 4.737 39.68 M 0.0367 0.78 1 K 4.74 K
CCEL Cryo-Cell Intl Inc 7.4193 39.43 M 0.0401 0.54 1.2 K 8.9 K
TOON Kartoon Studios Inc 24.31 31.1 M 0.51 2.14 1.19 K 28.93 K
CPHI China Pharma Holdings 22.1728 24.52 M 0.1528 0.69 620 13.75 K
BESS Bimergen Energy Corporation 25.20 21.51 M 2.80 12.5 104 2.62 K
MXC Mexco Energy Corp 6.6965 21.32 M 0.1744 2.67 306.9 K 2.06 M
CKX Ckx Lands 10.99 21.29 M 0.2586 2.41 251 2.76 K
TOVX Theriva Biologics Inc 2012.50 7.64 M 87.50 4.55 69 138.86 K
PLAG Planet Green Holdings Corp 60.00 5.26 M 7.50 14.29 2.91 K 174.48 K
OPTT Ocean Power Tech Inc 17.998 3.86 M 0.426 2.42 279.63 K 5.03 M
TOPS Top Ships Inc 123600.00 2.44 M 15600.00 14.44 43 5.31 M
IPB Merrill Lynch & Company 18.1572 0.3336 1.87 293 5.32 K
ECF-P-A Ellsworth Fund Ltd 24.3099 0.3749 1.57 4.37 K 106.23 K
PCG-P-E Pacific Gas & Electric Company. 5% 1st A Preferred Stock 21.397 0.2588 1.22 900 19.26 K
PCG-P-C Pacific Gas & Electric Company. 5% 1st Preferred Stock 21.4499 0.2499 1.18 866 18.58 K
PCG-P-G Pacific Gas & Electric Company. 4.80% 1st Preferred Stock 20.21 0.20 1 5.72 K 115.68 K
PCG-P-H Pacific Gas & Electric Company. 4.50% 1st Preferred Stock 19.51 0.16 0.83 1.12 K 21.83 K
PCG-P-I Pacific Gas & Electric Company. 4.36% 1st Preferred Stock 19.4297 0.1297 0.67 500 9.71 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 73.80 633.83 B 0.86 1.18 611.42 K 45.12 M
KC Coffee 111.25 4.95 4.66 2 222.5
CT Cotton 86.38 2.65 3.16 3 259.14
ZL Soybean Oil 29.02 0.45 1.58 22.19 K 644.01 K
CL Crude Oil 73.80 0.86 1.18 611.42 K 45.12 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 44.3295 4.98 T 0.6061 1.39 69.94 M 3.1 B
NVDA Nvidia Corporation 6.122 4.51 T 0.1139 1.9 296.35 M 1.81 B
MSFT Microsoft Corporation 93.5599 3.94 T 1.2949 1.4 19.23 M 1.8 B
GOOGL Alphabet Inc Class A 57.2806 3.5 T 0.6839 1.21 21.82 M 1.25 B
GOOG Alphabet Inc Class C 56.5443 3.49 T 0.7886 1.41 19.92 M 1.13 B
AMZN Amazon.com Inc 85.5315 2.8 T 0.545 0.64 53.01 M 4.53 B
META Meta Platforms Inc 201.6476 1.56 T 4.7428 2.41 19.74 M 3.98 B
AVGO Broadcom Inc. 20.1143 1.4 T 0.1851 0.93 23.11 M 464.88 M
MU Micron Technology 51.9145 780.68 B 0.3803 0.74 31.84 M 1.65 B
AMD Advanced Micro Devices 16.36 736.46 B 0.86 5.55 65.1 M 1.07 B
ASML ASML Holding N.V. ADR 183.738 549.12 B 1.2385 0.68 380.32 K 69.88 M
INTC Intel Corp 43.6697 299.13 B 0.5271 1.22 19.97 M 872 M
AZN Astrazeneca Plc ADR 57.7728 289.14 B 0.4106 0.72 1.37 M 79.04 M
AMAT Applied Materials 42.3171 264.04 B 0.6329 1.52 11.47 M 485.28 M
NFLX Netflix Inc 40.825 260.38 B 0.986 2.47 86.3 M 3.52 B
PANW Palo Alto Networks Inc 35.1933 256.86 B 0.4483 1.29 4.27 M 150.3 M
TXN Texas Instruments 90.0545 253.58 B 0.9588 1.08 3.42 M 307.96 M
LRCX Lam Research Corp 15.6199 250.84 B 0.1833 1.19 23.54 M 367.74 M
AMGN Amgen Inc 150.9442 249.05 B 2.8843 1.95 2.75 M 415.34 M
LIN Linde Plc 145.7081 236.54 B 1.9186 1.33 1.64 M 239.33 M
GILD Gilead Sciences Inc 56.2023 207 B 1.7935 3.3 8.86 M 497.94 M
SHOP Shopify Inc 15.681 191.58 B 0.413 2.71 10.74 M 168.38 M
KLAC K L A-Tencor Corp 93.7424 180.45 B 1.2872 1.39 676.3 K 63.4 M
QCOM Qualcomm Inc 47.5695 176.99 B 0.3783 0.8 8.81 M 418.91 M
ADI Analog Devices 84.3534 176.17 B 0.6942 0.83 1.55 M 130.83 M
TMUS T-Mobile US 58.785 171.61 B 1.0384 1.8 2.93 M 172.13 M
ISRG Intuitive Surg Inc 165.1533 159.96 B 2.6899 1.66 1.8 M 297.62 M
VRTX Vertex Pharmaceutic 173.45 138.71 B 3.96 2.34 1.52 M 263.45 M
MRVL Marvell Technology Inc 20.6882 127.05 B 0.3348 1.64 7.91 M 163.71 M
SBUX Starbucks Corporation 41.3071 120.18 B 0.3121 0.76 10.71 M 442.48 M
BKNG Booking Holdings Inc 81.9463 119.49 B 0.6981 0.86 6.32 M 517.9 M
SNY Sanofi-Aventis S.A. ADR 32.2251 112.71 B 0.3338 1.05 3.66 M 117.86 M
MAR Marriot International 119.8397 107.24 B 1.0983 0.92 1.44 M 172.03 M
EQIX Equinix Inc 384.4827 100.25 B 4.7877 1.26 524.5 K 201.66 M
WDC Western Digital Cp 54.4459 98.74 B 0.3284 0.61 2.96 M 161.14 M
REGN Regeneron Pharmaceuticals 367.1099 93.55 B 8.582 2.39 1 M 368.03 M
ADBE Adobe Systems Inc 248.19 93.14 B 4.01 1.64 1.89 M 469 M
INTU Intuit Inc 197.8203 91.26 B 2.9366 1.51 1.38 M 273.82 M
CSX CSX Corp 19.5398 90.99 B 0.1924 0.99 8.36 M 163.35 M
MNST Monster Beverage Cp 29.22 89.57 B 0.40 1.39 3.51 M 102.68 M
CTAS Cintas Corp 44.2521 88.29 B 0.4326 0.99 1.11 M 48.93 M
CDNS Cadence Design Systems, Inc. 44.88 87.78 B 0.42 0.94 1.54 M 69.11 M
FTNT Fortinet Inc 12.994 87.31 B 0.128 0.99 3.59 M 46.7 M
CMCSA Comcast Corporation 25.4911 86.61 B 0.3492 1.39 12.31 M 313.91 M
SNPS Synopsys Inc 88.18 86.32 B 1.01 1.16 826.54 K 72.88 M
MDLZ Mondelez Intl Inc 35.0252 83.57 B 0.4053 1.17 8.89 M 311.42 M
NTES Netease Inc ADR 44.7777 82.89 B 0.8452 1.92 5.71 M 255.48 M
MELI MercadoLibre Inc 312.91 76.55 B 8.45 2.78 503.84 K 157.66 M
ROST Ross Stores Inc 79.996 74.13 B 1.1214 1.42 2.07 M 165.87 M
ORLY O'Reilly Automotive 18.8634 72.33 B 0.2146 1.15 6.59 M 124.35 M
HON Honeywell International Inc. Common Stock 112.1197 69.74 B 0.6155 0.55 2.09 M 234.63 M
AEP American Electric Power Company 54.488 68.9 B 0.3274 0.6 2.32 M 126.15 M
NXPI Nxp Semiconductors 95.0104 62.58 B 0.6984 0.74 2.87 M 272.73 M
MPWR Monolithic Power Sys 129.9186 58.06 B 1.8505 1.44 309.4 K 40.2 M
GRMN Garmin Ltd 51.2391 55.03 B 0.6431 1.27 672.4 K 34.45 M
ADSK Autodesk Inc 135.11 54.7 B 2.31 1.74 1.16 M 156.62 M
MSTR Strategy 13.488 54.57 B 0.083 0.62 481.46 K 6.49 M
PCAR Paccar Inc 29.9798 53.69 B 0.1625 0.54 2.87 M 85.93 M
EBAY Ebay Inc 33.1644 53.54 B 0.3193 0.97 4.19 M 138.91 M
IDXX Idexx Laboratories 225.53 53.26 B 3.69 1.66 346.41 K 78.13 M
XEL XCEL Energy Inc 37.1473 51.14 B 0.2927 0.79 2.19 M 81.49 M
FANG Diamondback Energy 103.8457 49.96 B 2.2851 2.25 839.1 K 87.14 M
PYPL PayPal Holdings 85.483 49.21 B 1.3429 1.6 5.1 M 435.57 M
LITE Lumentum Hld 57.95 48.84 B 1.65 2.93 1.14 M 66.09 M
TRI Thomson Reuters Corporation Common Shares 35.2736 48.79 B 0.3004 0.86 988.2 K 34.86 M
FITB Fifth Third Bancorp 21.6413 47.93 B 0.2377 1.11 3.9 M 84.46 M
BKR Baker Hughes A Ge Co. Cl A 27.0718 47.54 B 0.3377 1.26 2.49 M 67.46 M
WDAY Workday Inc 128.75 46.49 B 2.36 1.87 1.93 M 248.39 M
ONC BeiGene, Ltd. 168.97 46.3 B 11.22 7.11 488.3 K 82.51 M
PAYX Paychex Inc 55.3632 41.67 B 0.5632 1.03 2.72 M 150.71 M
TTWO Take-Two Interactive Software 123.44 40.18 B 2.62 2.17 1.38 M 170.1 M
JD Jd.com Inc ADR 35.8861 39.31 B 0.8367 2.39 11.62 M 416.88 M
TEAM Atlassian 65.23 38.9 B 1.83 2.89 590.96 K 38.55 M
BIIB Biogen Inc 357.48 36.71 B 58.67 19.63 12.86 M 4.6 B
VOD Vodafone Grp Plc ADR 15.3122 36.1 B 0.2056 1.36 3.84 M 58.78 M
NBIS Nebius Group N.V. 36.95 35.2 B 0.75 2.07 1.73 M 64.02 M
ACGL Arch Capital Grp Ltd 25.9405 34.92 B 0.3328 1.3 1.48 M 38.46 M
TER Teradyne Inc 38.0513 34.07 B 0.3081 0.82 1.78 M 67.63 M
ODFL Old Dominion Freight Line Inc 47.2949 33.98 B 0.3401 0.72 1.25 M 59.04 M
FISV Fiserv Inc 75.49 33.46 B 0.46 0.61 1.28 M 96.85 M
ERIC Ericsson ADR 6.2354 33.25 B 0.1119 1.83 5.85 M 36.46 M
NTAP Netapp Inc 64.0771 33.23 B 0.8054 1.27 1.39 M 88.87 M
ZS Zscaler Inc 38.01 32.23 B 1.34 3.65 1.26 M 47.76 M
ILMN Illumina Inc 278.3366 32.23 B 5.4864 2.01 681.56 K 189.7 M
MCHP Microchip Technology 40.3527 31.68 B 0.5529 1.39 3.34 M 134.94 M
HBAN Huntington Bcshs 10.4478 31.18 B 0.0844 0.81 5.79 M 60.52 M
EXPE Expedia Group Inc 122.2263 30.76 B 2.105 1.75 924.7 K 113.02 M
RYAAY Ryanair Hlds Plc ADR 42.7577 30.71 B 0.334 0.79 522.56 K 22.34 M
WTW Weight Watchers International, Inc 140.3303 30.33 B 1.8629 1.35 496.7 K 69.7 M
DXCM Dexcom 24.7425 29.62 B 0.3625 1.49 2.14 M 52.92 M
CPRT Copart Inc 14.50 29.6 B 0.21 1.47 6.79 M 98.45 M
OKTA Okta Inc. 52.57 29.49 B 0.98 1.9 1.24 M 65.3 M
KHC Kraft Heinz Company 44.107 29.13 B 0.3286 0.75 3.33 M 146.88 M
CTSH Cognizant Tech Sol 71.8843 28.93 B 0.5978 0.84 2.05 M 147.4 M
CINF Cincinnati Financial 56.0569 28.47 B 0.6891 1.24 441.2 K 24.73 M
TCOM Trip.com Group Ltd ADR 45.4292 27.94 B 0.4876 1.08 4.9 M 222.54 M
BIDU Baidu Inc ADR 251.77 27.87 B 7.70 3.15 3.92 M 986.86 M
VRSN Verisign Inc 140.1612 27.69 B 0.9087 0.65 443.95 K 62.22 M
ULTA Ulta Beauty Inc 242.61 27.57 B 4.75 2 1.02 M 246.32 M
FWONK Liberty Media F1 Series K 37.3449 27.07 B 0.9955 2.74 836.69 K 31.25 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 31.9217 1.95 T 0.5825 1.86 7.26 M 231.76 M
LLY Eli Lilly and Company 78.5586 1.21 T 0.7461 0.96 2.29 M 179.94 M
V Visa Inc 127.0172 789.94 B 0.7578 0.6 4.84 M 614.74 M
JNJ Johnson & Johnson 101.4293 664.95 B 0.605 0.6 7.3 M 740.22 M
ABBV Abbvie Inc 68.9202 514.92 B 1.7351 2.58 5.87 M 404.41 M
ORCL Oracle Corporation 41.8831 361.97 B 0.5372 1.3 20.76 M 869.67 M
MRK Merck & Company 46.7788 361.73 B 0.4211 0.91 8.54 M 399.64 M
GE General Electric Company 63.5115 335.38 B 1.9261 3.13 12.52 M 795.44 M
MS Morgan Stanley 36.9892 283.95 B 0.3063 0.83 7.27 M 268.89 M
SHEL Royal Dutch Shell Plc ADR 69.46 280.78 B 0.39 0.56 1.69 M 117.59 M
RY Royal Bank of Canada 56.3029 278.49 B 0.4714 0.84 419.5 K 23.62 M
BABA Alibaba Group Holding ADR 186.63 272.28 B 5.2319 2.88 17.04 M 3.18 B
SAP SAP Ag ADR 103.0274 269.45 B 0.5981 0.58 852.6 K 87.84 M
BML-PG Bank of America Corporation 15.4834 260.21 B 0.1834 1.2 2.74 K 42.42 K
WFC Wells Fargo & Company 44.8581 251.98 B 0.5217 1.18 12.39 M 555.75 M
BAC-PL Bank of America Corporation 826.6048 241.31 B 14.5423 1.79 7.45 K 6.16 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.116 236.03 B 0.0294 0.72 1.46 M 5.99 M
IBM International Business Machines 97.5337 231.55 B 0.7187 0.74 2.98 M 290.66 M
ANET Arista Networks Inc 16.3994 215.79 B 0.28 1.74 5.03 M 82.56 M
BHP BHP Billiton Ltd ADR 25.8005 203.04 B 0.4632 1.83 2.59 M 66.77 M
TD Toronto Dominion Bank 41.1326 199.88 B 0.2412 0.59 799.2 K 32.87 M
C Citigroup Inc 51.2933 197.05 B 0.4431 0.87 13.17 M 675.78 M
MCD McDonald's Corporation 133.0746 195.68 B 1.7529 1.33 3.3 M 438.99 M
SHOP Shopify Inc 15.681 194.77 B 0.413 2.71 10.74 M 168.38 M
ABT Abbott Laboratories 53.9124 190.39 B 0.7199 1.35 3.65 M 196.67 M
NEE Nextera Energy 38.1199 182.36 B 0.3962 1.05 6.28 M 239.3 M
WELL Welltower Inc 49.9728 179.74 B 0.4423 0.89 2.05 M 102.32 M
NVO Novo Nordisk A/S ADR 43.9592 177.74 B 0.5448 1.25 2.49 M 109.45 M
CRM Salesforce.com Inc 139.3541 175.83 B 1.6065 1.17 5.05 M 703.15 M
UNP Union Pacific Corp 120.5918 172.38 B 0.6828 0.57 3.34 M 402.27 M
SAN Banco Santander ADR 4.1102 169.27 B 0.0294 0.72 3.87 M 15.89 M
PFE Pfizer Inc 24.3309 167.52 B 0.1574 0.65 18.96 M 461.2 M
BUD Anheuser-Busch Inbev S.A. ADR 92.5229 165.33 B 1.2652 1.39 1.51 M 139.4 M
COP ConocoPhillips 54.16 163.71 B 0.5599 1.04 4.43 M 239.91 M
SCHW The Charles Schwab Corp 45.2967 158.22 B 1.0463 2.36 6.75 M 305.9 M
SONY Sony Group Corp ADR 9.141 157.68 B 0.0958 1.06 2.25 M 20.57 M
TJX TJX Companies 43.0271 148.83 B 0.2161 0.5 5.01 M 215.39 M
BX Blackstone Inc 26.1153 148.61 B 0.294 1.14 5.95 M 155.46 M
SCCO Southern Copper Corp 31.4246 142.73 B 0.2608 0.84 1.25 M 39.17 M
CB Chubb Ltd 112.7112 139.47 B 0.8201 0.73 1.39 M 157.04 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.7266 137.77 B 0.0381 0.81 2.01 M 9.5 M
RIO Rio Tinto Plc ADR 28.5195 136.19 B 0.2974 1.05 4.81 M 137.16 M
SPGI S&P Global Inc 192.9312 135.62 B 1.4584 0.76 588.2 K 113.48 M
MDT Medtronic Inc 70.0406 130.22 B 0.5821 0.84 3.62 M 253.41 M
BMY Bristol-Myers Squibb Company 42.4387 127.02 B 0.4577 1.09 5.16 M 218.88 M
MO Altria Group 35.9091 126.62 B 0.4066 1.15 8.72 M 313.13 M
LOW Lowe's Companies 83.3032 125.98 B 0.5372 0.65 3.82 M 318.1 M
SYK Stryker Corp 159.3166 124.06 B 1.6382 1.04 855 K 136.22 M
MCK Mckesson Corp 129.9593 122.48 B 1.7343 1.35 1.02 M 133.13 M
IBN Icici Bank Ltd ADR 7.6507 121.68 B 0.0382 0.5 6.74 M 51.56 M
BMO Bank of Montreal 55.22 118.95 B 0.3542 0.65 341 K 18.83 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 5.5198 112.28 B 0.0659 1.21 3.88 M 21.41 M
CVNA Carvana Co. Class A 9.434 109.76 B 0.438 4.87 5.61 M 52.91 M
CVS CVS Corp 51.3464 107.28 B 1.0736 2.14 7.11 M 364.98 M
NOW Servicenow Inc 182.16 105.84 B 2.73 1.52 781.5 K 142.36 M
ENB Enbridge Inc 21.4751 104.51 B 0.3076 1.45 3.22 M 69.16 M
HCA Hca Holdings Inc 98.3284 103.4 B 1.6261 1.68 1.23 M 121.3 M
MPC Marathon Petroleum Corp 55.0539 101.49 B 0.4705 0.86 4.06 M 223.25 M
GSK Glaxosmithkline Plc ADR 28.8636 100.88 B 0.2041 0.71 1.87 M 53.85 M
CNQ Canadian Natural Resources 11.6987 100.09 B 0.3146 2.76 4.17 M 48.8 M
DUK Duke Energy Corp 59.7432 99.63 B 0.7393 1.25 2.96 M 177.02 M
ICE Intercontinental Exchange 66.2002 96.27 B 0.3622 0.55 1.65 M 109.1 M
PSX Phillips 66 81.8303 95.85 B 0.7581 0.94 1.56 M 127.76 M
USB U.S. Bancorp 36.6982 92.63 B 0.2046 0.56 4.09 M 149.92 M
BN Brookfield Corporation 13.408 92.37 B 0.2011 1.52 3.25 M 43.6 M
ELV Elevance Health Inc 218.1881 91.96 B 1.8922 0.87 803.05 K 175.22 M
GLW Corning Inc 22.8388 91.42 B 0.138 0.61 3.94 M 89.93 M
ING ING Groep N.V. ADR 9.4657 90.4 B 0.0513 0.54 1.68 M 15.9 M
KKR KKR & Co. LP 24.6239 89.11 B 0.173 0.71 14.86 M 366.01 M
RCL Royal Caribbean Cruises Ltd 97.7253 87.51 B 0.8024 0.83 1.63 M 159.62 M
MCO Moody's Corp 161.4698 87.19 B 1.6351 1.02 682.55 K 110.21 M
FCX Freeport-Mcmoran Inc 15.8885 85.33 B 0.49 3.18 15.28 M 242.85 M
MSI Motorola Solutions 106.7058 85.07 B 0.838 0.79 818.7 K 87.36 M
ECL Ecolab Inc 130.581 84.33 B 0.9396 0.72 664.87 K 86.82 M
HLT Hilton Inc 78.5716 83.78 B 0.8485 1.09 2.28 M 179.03 M
NGG National Grid Transco Plc ADR 37.5042 83.6 B 0.5569 1.51 384 K 14.4 M
SHW Sherwin-Williams Company 128.6854 83.13 B 1.1574 0.91 1.24 M 159.17 M
HWM Howmet Aerospace Inc 12.8708 81.84 B 0.1195 0.94 2.66 M 34.27 M
JCI Johnson Controls Intl 29.0833 81.79 B 0.3527 1.23 3.12 M 90.65 M
ITUB Itau Unibanco Banco Holding S.A. ADR 3.2819 81.45 B 0.0663 2.06 13.68 M 44.9 M
WMB Williams Companies 18.0959 80.11 B 0.105 0.58 5.49 M 99.37 M
EPD Enterprise Products Partners LP 15.587 79.86 B 0.1352 0.87 2.44 M 38.04 M
EOG Eog Resources 93.6843 77.17 B 0.8513 0.92 1.5 M 140.07 M
CNI Canadian National Railway 70.386 74.4 B 1.099 1.59 908.27 K 63.93 M
SLB Schlumberger N.V. 53.7007 73.68 B 0.4806 0.9 4.3 M 231.1 M
AJG Arthur J. Gallagher & Company 60.2156 72.21 B 0.6489 1.09 878.7 K 52.91 M
NSC Norfolk Southern Corp 131.5444 71.86 B 1.2259 0.94 1.23 M 162.09 M
AON AON Plc 130.394 71.03 B 1.3075 1.01 837.4 K 109.19 M
RELX Relx Plc ADR 18.6131 69.71 B 0.2675 1.46 203 K 3.78 M
APD Air Products and Chemicals 129.95 67.88 B 0.7052 0.55 718.8 K 93.41 M
GS-PD The Goldman Sachs Group Inc 15.313 67.57 B 0.085 0.56 80.14 K 1.23 M
DLR Digital Realty Trust 88.402 67.07 B 0.5367 0.61 991 K 87.61 M
KMI Kinder Morgan 11.5294 66.74 B 0.2251 1.99 9.31 M 107.31 M
URI United Rentals 144.8201 65.36 B 0.9975 0.69 1.05 M 151.66 M
ET Energy Transfer LP 9.0488 65.15 B 0.0663 0.74 1.12 M 10.1 M
DB Deutsche Bank Ag 10.1061 64.6 B 0.291 2.96 6.94 M 70.16 M
TRP Tc Energy Corp 27.2492 64.51 B 0.4379 1.63 628.3 K 17.12 M
BSX Boston Scientific Corp 33.61 61.96 B 0.39 1.17 4.17 M 140.18 M
CTA-PB E. I. du Pont de Nemours and Company 69.7418 59.65 B 0.8343 1.21 336 23.43 K
HPE Hewlett Packard Enterprise Comp 11.7463 59.43 B 0.1255 1.08 5.53 M 64.93 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 20.2043 150.91 M 0.1193 0.59 6.5 K 131.39 K
BRAG Bragg Gaming Group Inc 8.10 1.10 15.71 59.95 K 485.61 K
GFP Greenfirst Forest Products Inc 6.9201 0.7797 12.7 154 1.07 K
MDP Medexus Pharmaceuticals Inc 6.90 0.45 6.98 6.77 K 46.73 K
TCL-A Transcontinental Inc 20.1379 1.0576 5.54 596.76 K 12.02 M
MEQ Mainstreet Eq J 45.3225 2.2247 5.16 9.3 K 421.5 K
LIF Labrador Iron Ore Royalty Corp 11.3071 0.457 4.21 241.55 K 2.73 M
CVE Cenovus Energy Inc 11.9969 0.4741 4.11 4.12 M 49.4 M
HUT Hut 8 Corp 15.95 0.60 3.91 9.36 K 149.29 K
CCA Cogeco Communications Inc 48.3333 1.6551 3.55 135.44 K 6.55 M
GDL Goodfellow Inc 3.7894 0.1264 3.45 7.6 K 28.8 K
EMP-A Empire Company Limited 22.9328 0.7066 3.18 711 K 16.31 M
XAU Goldmoney Inc 14.3623 0.4397 3.16 13.02 K 186.93 K
PNP Pinetree Capital Ltd 4.58 0.14 3.15 750 3.43 K
PD Precision Drilling Corp 88.80 2.60 3.02 1.09 M 97.08 M
TVA-B TVA Group Inc 3.46 0.10 2.98 1.2 K 4.15 K
MRG-UN Morguard North American Residential Real Estate Investment Trust 11.1337 0.3149 2.91 28.01 K 311.88 K
WRG Western Energy Services Corp 129.60 3.60 2.86 894 115.86 K
TCL-B Transcontinental Inc 19.8974 0.5508 2.85 1.92 K 38.2 K
LGO Largo Resources Ltd 18.10 0.50 2.84 28.25 K 511.33 K
CHE-UN Chemtrade Logistics Income Fund 8.0627 0.2178 2.78 183.34 K 1.48 M
USA Americas Silver Corp 10.45 0.275 2.7 4.28 K 44.73 K
DII-B Dorel Industries Inc 9.4553 0.2488 2.7 69.8 K 660.01 K
AG First Majestic Silver Corp 10.6862 0.2762 2.65 447.94 K 4.79 M
CNQ Canadian Natural Resources Ltd. 15.9732 0.4078 2.62 3.98 M 63.56 M
SHOP Shopify Inc 20.561 0.524 2.62 1.69 M 34.65 M
TCS Tecsys Inc J 15.0489 0.3783 2.58 11 K 165.54 K
CGY Calian Group Ltd 27.9792 0.6771 2.48 1.4 K 39.17 K
UNI Unisync Corp Class B 4.15 0.10 2.47 1.7 K 7.06 K
MTL Mullen Group Ltd 10.7389 0.2551 2.43 87.9 K 943.95 K
RCI-A Rogers Communications Inc 49.7371 1.1567 2.38 1.37 K 68.09 K
HLF High Liner 7.7662 0.1779 2.34 36.7 K 285.02 K
CJT Cargojet Inc 59.5191 1.3474 2.32 12.7 K 755.89 K
PPL Pembina Pipeline Corp 25.5572 0.5562 2.22 1.03 M 26.42 M
PHYS Sprott Physical Gold Trust CAD 13.60 0.29 2.18 400 5.44 K
FIH-U Fairfax India Holdings Corporation 16.85 0.34 2.06 24 K 404.4 K
TPX-B Molson Coors Canada Inc 79.7328 1.5632 2 844 67.29 K
AFN Ag Growth International Inc 46.1467 0.8917 1.97 43.4 K 2 M
SEA Seabridge Gold Inc 11.6025 0.2224 1.95 39.93 K 463.28 K
OGC Oceanagold Corp 10.7691 0.201 1.9 218.27 K 2.35 M
ONEX Onex Corp 95.4588 1.7703 1.89 170.88 K 16.31 M
CFW Calfrac Well Services Ltd 272.00 5.00 1.87 5.44 K 1.48 M
RCI-B Rogers Communications Inc 48.2037 0.8726 1.84 711.27 K 34.29 M
BTE Baytex Energy Corp 4.1716 0.075 1.83 2.5 M 10.44 M
WCP Whitecap Resources Inc 5.5985 0.0974 1.77 952.6 K 5.33 M
BCE BCE Inc 33.344 0.5622 1.71 1.31 M 43.51 M
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 10.3659 0.1736 1.7 400 4.15 K
ACX Act Energy Technologies Ltd 8.40 0.14 1.69 10.6 K 89.04 K
CGO Cogeco Inc Sv 42.1594 0.7016 1.69 14.37 K 605.62 K
ALC Algoma Central 7.8787 0.1305 1.68 3.92 K 30.88 K
VET Vermilion Energy Inc 34.3893 0.5624 1.66 346.7 K 11.92 M
MAL Magellan Aero 13.4869 0.2203 1.66 16.06 K 216.64 K
CIGI Colliers International Group Inc 101.9058 1.6636 1.66 121.36 K 12.37 M
NOU Nouveau Monde Graphite Inc 3.10 0.05 1.64 3.33 K 10.32 K
KMP-UN Killam Apartment Real Estate Investment Trust 11.338 0.1778 1.59 392.69 K 4.45 M
BNE Bonterra Energy Corp 16.5986 0.2508 1.53 70.69 K 1.17 M
FM First Quantum Minerals Ltd 18.5795 0.2758 1.51 1.69 M 31.37 M
GRT-UN Granite Real Estate Investment Trust 39.0697 0.576 1.5 133.42 K 5.21 M
XTC Exco Tech 6.0311 0.0879 1.48 41.17 K 248.28 K
TRP TC Energy Corp 33.5341 0.4817 1.46 1.16 M 39.02 M
CAS Cascades Inc 9.4222 0.135 1.45 187.18 K 1.76 M
MRC Morguard Corp 157.7367 2.217 1.43 4.04 K 637.26 K
T Telus Corp 15.31 0.2142 1.42 1.62 M 24.75 M
CSU Constellation Software Inc 903.1336 12.6171 1.42 28.61 K 25.84 M
SVM Silvercorp Metals Inc 3.3782 0.0471 1.41 122.8 K 414.84 K
WFG West Fraser Timber CO Ltd 80.7137 1.1226 1.41 283 K 22.84 M
CNR Canadian National Railway Co. 92.3154 1.2797 1.41 645.2 K 59.56 M
NOA North American Construction Group Ltd 6.571 0.0893 1.38 20.4 K 134.05 K
QBR-B Quebecor Inc 22.2283 0.299 1.36 298.1 K 6.63 M
XTD Tdb Split Corp. Class A Shares 7.1506 0.096 1.36 400 2.86 K
DIR-UN Dream Industrial Real Estate Investment Trust 6.8749 0.0904 1.33 327.92 K 2.25 M
CSE-PA Capstone Infrastructure Corp 8.19 0.1076 1.33 520 4.26 K
ENB Enbridge Inc 27.8021 0.3513 1.28 2.74 M 76.14 M
SLF-PG Sun Life Non Cum Rat 8R Cl A Prf 14.9391 0.1887 1.28 2.76 K 41.17 K
BN Brookfield Corporation 17.5179 0.22 1.27 1.06 M 18.54 M
CCO Cameco Corp 13.9681 0.1747 1.27 1.09 M 15.24 M
SAP Saputo Inc 37.5027 0.4641 1.25 404.1 K 15.15 M
EQB EQB Inc 25.2137 0.3075 1.23 16.6 K 418.55 K
GWO-PN Great West 3.65% Non Cum N Prf 14.5476 0.1761 1.23 1 K 14.55 K
MX Methanex Corp 81.0135 0.9796 1.22 150.94 K 12.23 M
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 10.1897 0.1198 1.19 5.32 K 54.16 K
QBR-A Quebecor Inc 22.2745 0.2602 1.18 1.73 K 38.58 K
IFP Interfor Corp 23.4671 0.2723 1.17 171.6 K 4.03 M
SJ Stella Jones Inc 42.3709 0.4879 1.16 49.3 K 2.09 M
WPRT Westport Fuel Systems Inc 34.80 0.40 1.16 3.88 K 135.02 K
AETR Aetherion Technologies Inc. 34.80 0.40 1.16 3.88 K 135.02 K
DSG Descartes Sys 43.65 0.50 1.16 105.03 K 4.58 M
ET Evertz Technologies Ltd 5.4934 0.0623 1.15 5.5 K 30.21 K
CTC-A Canadian Tire Corporation Limited 129.2118 1.4574 1.14 83.9 K 10.84 M
BN-PK Brookfield Asset Management Inc Pref K 10.1629 0.1136 1.13 1.35 K 13.71 K
X TMX Group Ltd 14.139 0.1548 1.11 495.24 K 7 M
IMO Imperial Oil 35.6879 0.3904 1.11 620.42 K 22.14 M
ESP Brompton Energy Split Corp. Class A Shares 5.5729 0.0591 1.07 7.95 K 44.3 K
ICE Canlan ICE Sports Corp 3.4359 0.0351 1.03 100 343.59
GBT Bmtc Group Inc 12.248 0.1236 1.02 1.56 K 19.11 K
BN-PC Brookfield Corporation 10.1698 0.1017 1.01 700 7.12 K
BRE Bridgemarq Real Estate Services Inc 9.0758 0.0906 1.01 9.2 K 83.5 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 15.1457 0.1488 0.99 2 K 30.29 K
TVK Terravest Capital Inc 8.873 0.0867 0.99 7.4 K 65.66 K
K Kinross Gold Corp 4.6265 0.045 0.98 1.98 M 9.18 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRDCY Bridgestone Corporation 17.5203 32.14 B 0.3771 2.2 108.08 K 1.89 M
LNWO Light & Wonder, Inc. 48.70 6.05 B 1.90 4.06 716.7 K 34.9 M
HOS Hornbeck Offshore Services, Inc 8.01 1.74 B 0.04 0.5 752.85 K 6.03 M
CNNRF CannaRoyalty Corp 3.83 90.14 M 0.05 1.32 40.65 K 155.7 K
GTCH GBT Technologies Inc 12700.00 2.44 M 2000.00 18.69 221 2.81 M
MMEX MMEX Resources Corporation 3899.999 2.23 M 99.999 2.63 7 27.3 K
VRSSF Versus Systems Inc 4.64 862.93 K 0.352 8.21 94 436.16
SEII Sharing Economy International Inc 180.50 645.17 K 4.50 2.56 784 141.51 K
ABWN Airborne Wireless Network 39.00 486.27 K 1.50 4 20.71 K 807.69 K
VSOLF Three Sixty Solar Ltd 4.06 460.71 K 0.32 8.56 5.48 K 22.25 K
ERFB ERF Wireless Inc 65.00 84.13 K 15.00 30 5.13 M 333.53 M
BOMO Bowmo Inc 34.00 13.64 K 2.00 6.25 606 20.6 K
BNVIF Binovi Technologies Corp 23.09 13.31 K 0.36 1.58 688 15.89 K
LFIN Longfin Corp 7.90 7.45 K 1.75 28.46 115.29 K 910.78 K
CGIP Celadon Group Inc 3.522 5.66 K 0.172 5.13 270.46 K 952.57 K
EMWPF Eros Media World Plc 282.00 1.9 K 6.00 2.17 23.8 K 6.71 M
SIMPQ Simply Inc 38.90 1.55 K 3.00 8.36 7.39 K 287.39 K
IPIC iPic Entertainment Inc 8.53 714 0.61 7.7 30.21 K 257.67 K
PEHD Perigee Holdings Inc. 4.00 130 0.80 25 88 352
TLSS Transportation and Logistics Systems Inc 5.00 117 0.225 4.71 368 1.84 K
CRXPF Vert Infrastructure Ltd 3.0287 0.4787 18.77 57.08 K 172.86 K
TRLFF True Leaf Brands Inc 3.8142 0.099 2.66 9.5 K 36.25 K
CLABF Core One Labs Inc 59.9039 1.2394 2.11 573 34.32 K
TREVQ Trevali Mining Corporation 6.43 0.132 2.1 20.24 K 130.17 K
SNNVF Sunniva Inc 6.12 0.12 2 10.36 K 63.37 K
PSBYP PS Business Parks Inc. 18.6095 0.2414 1.31 19.8 K 368.47 K
FLSS Forbes Energy Services Ltd 9.05 0.05 0.56 187 1.69 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SAG Sterling Metals Corp 4.00 6.09 M 1.00 33.33 1.1 K 4.42 K
NEXM NexMetals Mining Corp. 15.00 2.00 15.38 55 825
MGMA Magma Silver Corp. 17.60 1.60 10 1.64 K 28.92 K
BQE BQE Water Inc 6.50 0.50 8.33 21 K 136.5 K
OPTG Optegra Ventures Inc. 5.00 0.25 5.26 200 1 K
LKY Lucky Minerals Inc 8.2707 0.376 4.76 1.49 K 12.32 K
NCP Nickel Creek Platinum Corp. 23.00 1.00 4.55 1.47 K 33.79 K
CTA Centaurus Energy Inc 115.00 5.00 4.55 155 17.82 K
KCC Kincora Copper Limited 3.90 0.15 4 21.32 K 83.14 K
MPH Medicure Inc 6.85 0.25 3.79 6.33 K 43.33 K
NTH Nord Precious Metals Mining Inc. 6.655 0.1751 2.7 41 K 272.84 K
RET-A Reitmans (Canada) Limited 3.9901 0.0913 2.34 11.83 K 47.19 K
JUGR Juggernaut Exploration Ltd 45.00 1.00 2.27 2.08 K 93.47 K
QST Questor Technology Inc 4.40 0.09 2.09 28 K 123.2 K
ITR Integra Resources Corp 5.375 0.0625 1.18 2.03 K 10.92 K
AUMB 1911 Gold Corporation 3.17 0.03 0.96 110.24 K 349.46 K
© 2026 - CastFwd Corp.