Gainer Valuations for 21 December 2018 from 00:00:00 until 23:59:59

Gainer Valuations for 21 December 2018 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 7.05 10.92 B 0.60 9.3 1.42 M 10.01 M
SIM Grupo Simec S.A. DE C.V. ADR 8.9484 3.99 B 0.0746 0.84 4.83 K 43.2 K
TMP Tompkinstrustco 55.6149 1.43 B 0.4383 0.79 109.8 K 6.11 M
BHB Bar Harbor Bankshares 17.0929 687.57 M 0.3105 1.85 76.2 K 1.3 M
CTGO Contango Ore Inc 18.50 520 M 0.50 2.78 7.27 K 134.42 K
SENS Senseonics Holdings 52.00 454.19 M 2.20 4.42 122.19 K 6.35 M
CMCL Caledonia Mining Cp 4.2312 411.84 M 0.0227 0.54 24.86 K 105.19 K
VKI Invesco Advantage Muni Income Trust II 6.6485 380.82 M 0.073 1.11 279.3 K 1.86 M
INFU Infusystems Holdings 3.58 272.67 M 0.05 1.42 15.4 K 55.13 K
ECF Ellsworth Convertible Growth and Income 4.5303 155.29 M 0.0283 0.63 88.3 K 400.03 K
ESP Espey Mfg. & Electronics 20.7996 140.16 M 0.4975 2.45 1.9 K 39.52 K
ARMP Armata Pharmaceuticals Inc 3.36 130.51 M 0.70 26.32 27.62 K 92.81 K
BDL Flanigan's Enterprises 22.6607 122.02 M 0.4356 1.96 320 7.25 K
CVU CPI Aerostructures 6.05 61.21 M 0.10 1.68 45.02 K 272.36 K
DIT Amcon Distributing Company 72.8748 58.53 M 2.7897 3.98 1 K 72.87 K
APT Alpha Pro Tech 3.86 55.32 M 0.13 3.49 19.01 K 73.38 K
TGEN TGEN 3.51 51.92 M 0.24 7.34 6.2 K 21.75 K
DXR Daxor Corp 7.93 49.33 M 0.8392 11.84 72.69 K 576.4 K
PAAI Paradium AI, Inc. 7.92 42.54 M 0.22 2.86 236 1.87 K
SER Serina Therapeutics Inc 98.2143 35.05 M 9.2857 10.44 11.39 K 1.12 M
COHN Cohen & CO Inc 4.4189 32.9 M 0.11 2.55 2.11 K 9.33 K
MI Nft Limited Class A Ordinary Share 32.50 25.63 M 0.65 2.04 76 2.47 K
CVM Cel-Sci Corp 85.20 25.5 M 3.00 3.65 4.7 K 400.44 K
CPHI China Pharma Holdings 21.30 24.52 M 0.29 1.38 3.34 K 71.14 K
BESS Bimergen Energy Corporation 12.60 21.51 M 5.60 80 82 1.03 K
MYND Mynd.Ai Inc ADR 33.9647 11.45 M 0.9195 2.78 10.65 K 361.72 K
CVR Chicago Rivet & Machine Company 27.5997 10.15 M 0.7437 2.77 1 K 27.6 K
OPTT Ocean Power Tech Inc 6.80 3.86 M 0.632 10.25 243.7 K 1.66 M
TPHS Trinity Pl Hlds Inc 5.268 1.93 M 0.3386 6.87 117.64 K 619.74 K
OGEN Oragenics Inc 1746.00 1.58 M 342.00 24.36 1.46 K 2.55 M
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 14.7416 0.8897 6.42 5.09 K 74.99 K
GLU-P-B The Gabelli Global Utility and Income Trust Series B Cumulative Puttable and Callable Preferred Shares 50.0762 1.1134 2.27 14.6 K 730.96 K
IPB Merrill Lynch & Company 17.4873 0.3635 2.12 2.01 K 35.17 K
PW-P-A Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock 24.3848 0.3729 1.55 700 17.07 K
PCG-P-C Pacific Gas & Electric Company. 5% 1st Preferred Stock 14.6345 0.1566 1.08 400 5.85 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
RU Rubber 172.80 24.80 16.76 82 14.17 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSLA Tesla Inc 21.318 1.42 T 0.2927 1.39 120.25 M 2.56 B
AVGO Broadcom Inc. 20.2499 1.4 T 0.2497 1.25 102.14 M 2.07 B
CTAS Cintas Corp 37.4336 88.29 B 0.2176 0.58 9.14 M 342.26 M
NTES Netease Inc ADR 42.1067 82.89 B 1.4832 3.65 11.93 M 502.4 M
KMB Kimberly-Clark Corp 89.751 66.54 B 1.4552 1.65 5.49 M 492.7 M
JD Jd.com Inc ADR 19.1708 39.31 B 1.0641 5.88 49.69 M 952.52 M
TCOM Trip.com Group Ltd ADR 26.3619 27.94 B 0.1791 0.68 6.97 M 183.63 M
AXON Axon Enterprise Inc 41.79 25.49 B 0.42 1.02 2.09 M 87.39 M
RGLD Royal Gold Inc 75.8268 22.46 B 0.5237 0.7 2.12 M 160.62 M
LAMR Lamar Advertis A 48.0963 15.84 B 0.2924 0.61 1.76 M 84.58 M
ERIE Erie Indemnity Company 111.9935 14.28 B 2.5797 2.36 133.1 K 14.91 M
CG The Carlyle Group 12.3978 14.15 B 0.0923 0.75 1.44 M 17.84 M
ALGN Align Technology 199.17 11.7 B 1.39 0.7 1.98 M 394.36 M
DPZ Domino's Pizza Inc Common Stock 219.6319 11 B 3.76 1.74 1.03 M 226.84 M
SAIA Saia Inc 52.75 8.86 B 0.36 0.69 755.61 K 39.86 M
COLB Columbia Banking Sys 21.104 8.62 B 0.3426 1.65 1.79 M 37.8 M
STRL Sterling Constructio 10.11 7.71 B 0.21 2.12 352.49 K 3.56 M
VCTR Victory Capital Holdings Inc Cl A 7.5897 7.38 B 0.1678 2.26 285.5 K 2.17 M
KNSA Kiniksa Pharmaceuticals Ltd 21.65 7.37 B 0.78 3.74 415.43 K 8.99 M
CROX Crocs Inc 24.44 6.94 B 0.15 0.62 2.43 M 59.35 M
HUT Hut 8 Mining Corp 4.975 6.32 B 0.1862 3.89 13.4 K 66.67 K
SIMO Silicon Motion Techn ADR 27.8936 5.52 B 0.5587 2.04 611.33 K 17.05 M
COGT Cogent Biosciences Inc 18.08 5.49 B 0.20 1.12 494.46 K 8.94 M
OMAB Grupo Aeroportuario ADR 25.6005 5.29 B 0.3694 1.46 204.57 K 5.24 M
JSM SLM Cp 6% Sr Nt 9.6598 5.09 B 0.0485 0.5 58.21 K 562.28 K
DNTH Dianthus Therapeutics Inc 96.00 4.84 B 2.08 2.21 33.53 K 3.22 M
SLMBP SLM Cp Srs B Pfd 34.5252 4.83 B 0.8386 2.49 8.3 K 286.46 K
SFM Sprouts Farmers Mark 23.07 4.53 B 0.19 0.83 4.28 M 98.64 M
GLNG Golar Lng Ltd 19.3227 4.4 B 0.3203 1.69 3.91 M 75.56 M
ROAD Construction Partners Inc Cl A 8.51 4.38 B 0.34 4.16 214.38 K 1.82 M
UFPI Universal Forest Prd 23.989 4.36 B 0.1477 0.62 1.66 M 39.74 M
LQDA Liquidia Corp 21.20 3.97 B 0.94 4.64 33.36 K 707.17 K
PLSE Pulse Biosciences CS 10.01 3.92 B 0.07 0.7 182.41 K 1.83 M
FIZZ Natl Beverage Cp 31.1516 3.48 B 0.3261 1.06 924.07 K 28.79 M
SFNC Simmons First Natl 18.182 3.37 B 0.192 1.07 1.01 M 18.3 M
VLYPO Valley National Bancorp Pfd Series B 13.3387 3.33 B 0.0833 0.63 25.86 K 344.97 K
INDV Indivior Plc 7.45 3.16 B 0.30 4.2 480 3.58 K
HWKN Hawkins Inc 18.8166 3.14 B 0.3543 1.92 690.1 K 12.99 M
NBTB NBT Bancorp Inc 26.9593 2.74 B 1.0118 3.9 501.95 K 13.53 M
SYBT Stock Yards Bancorp 25.8422 2.46 B 0.3219 1.26 193.82 K 5.01 M
RUN Sunrun Inc 10.90 2.41 B 0.42 4.01 3.14 M 34.18 M
BUSE First Busey Corp 17.8416 2.36 B 0.0895 0.5 328.86 K 5.87 M
NWBI Northwest Bancshares 10.406 2.23 B 0.2645 2.61 1.91 M 19.9 M
LIND Lindblad Expd Hld 12.82 2.23 B 0.26 2.07 242.1 K 3.1 M
NESR National Energy Services Reunited Corp 8.50 2.01 B 0.08 0.95 81.71 K 694.52 K
BCRX Biocryst Pharma Inc 7.25 1.98 B 0.19 2.69 2.56 M 18.59 M
TBBK The Bancorp Inc 7.92 1.97 B 0.04 0.51 603.56 K 4.78 M
RBCAA Republic Bancorp Inc 31.5226 1.78 B 0.1866 0.6 50.15 K 1.58 M
ASTH Astrana Health Inc 17.72 1.71 B 0.30 1.72 90.4 K 1.6 M
DSGR Distribution Solutions Group Inc 15.895 1.62 B 0.12 0.76 64.4 K 1.02 M
CSWC Capital Southwest 7.5136 1.55 B 0.1653 2.25 90.6 K 680.73 K
IMOS Chipmos Tech ADR 11.37 1.52 B 0.1573 1.4 109.11 K 1.24 M
LKFN Lakeland Finl Corp 32.022 1.51 B 0.2789 0.88 361.07 K 11.56 M
ATLC Atlanticus Hld Cp 3.43 1.38 B 0.32 10.29 3.96 K 13.58 K
DMLP Dorchester Minls 6.5834 1.35 B 0.0727 1.12 92.49 K 608.89 K
UFCS United Fire Group 44.4101 1.23 B 0.7745 1.77 766 K 34.02 M
INNV Innovage Holding Corp 9.2085 1.22 B 0.2835 3.18 100 920.85
AMTB Mercantil Bank Holding Cl A 12.5402 1.18 B 0.4195 3.46 28.8 K 361.16 K
OCSL Oaktree Specialty Lending Corp 5.9502 1.1 B 0.0848 1.45 232.23 K 1.38 M
SENEA Seneca Foods Cp A 27.85 1.02 B 0.48 1.75 120.8 K 3.36 M
WLFC Willis Lease Fin C 32.3687 991.66 M 0.2601 0.81 22.55 K 730.08 K
IMTX Immatics NV 9.68 968.15 M 0.08 0.83 25.1 K 242.97 K
ROCK Gibraltar Ind Inc 34.29 963.12 M 0.22 0.65 740.63 K 25.4 M
APOG Apogee Entrpr Inc 22.9807 956.39 M 0.2214 0.97 1.29 M 29.61 M
TRNS Transcat Inc 18.93 954.69 M 0.53 2.88 23 K 435.39 K
DJCO Daily Journal Cp 230.57 884.95 M 1.52 0.66 5.92 K 1.37 M
VERB Verb Technology Company 30000.00 877.81 M 2400.00 8.7 2 60 K
MPB Mid Penn Bancorp Inc 19.1955 873.05 M 1.766 10.13 44.2 K 848.54 K
MGTX Meiragtx Holdings Plc 10.32 864.39 M 0.52 5.31 81.26 K 838.58 K
ALRS Alerus Financial Corp 15.6415 836.6 M 0.1109 0.71 811 12.69 K
PAYS Paysign Inc 3.48 829.43 M 0.06 1.75 110.35 K 384 K
FCEL Fuelcell Energy Inc 190.80 795.94 M 18.00 10.42 5.21 K 995.02 K
MITK Mitek Systems Inc 10.31 777.91 M 0.32 3.2 1 M 10.35 M
CGBD Tcg Bdc Inc 6.0076 759.68 M 0.0557 0.94 564 K 3.39 M
SHBI Shore Bancshares Inc 11.389 746.42 M 0.1185 1.05 49.12 K 559.4 K
HTB HomeTrust Bancshares, Inc. 22.8268 743.05 M 0.1447 0.64 83.5 K 1.91 M
WASH Washington TR Bncorp 31.2426 736.65 M 0.2977 0.96 121.57 K 3.8 M
SLDB Solid Biosciences Inc 346.65 735.51 M 1.95 0.57 114.31 K 39.62 M
KRNT Kornit Digital Ord 17.09 723.56 M 0.44 2.64 425.47 K 7.27 M
PFIS Peoples Finl Svcs Company 32.9187 723.28 M 0.4869 1.5 34.24 K 1.13 M
PFLT Pennantpark Fltng Rt 5.156 682.62 M 0.0456 0.89 312.6 K 1.61 M
FEIM Frequency Elcts Inc 8.4552 678.88 M 0.0554 0.66 8.42 K 71.2 K
ACNB Acnb Corp 31.7296 666.17 M 0.5999 1.93 44.59 K 1.41 M
DBVT Dbv Technologies ADR 13.40 656.69 M 1.88 16.32 3.41 M 45.74 M
CCB Coastal Financial Corp 13.14 653.12 M 0.63 5.04 71.08 K 934.02 K
KURA Kura Oncology 13.25 646.74 M 0.25 1.92 819.9 K 10.86 M
ACRS Aclaris Therapts 6.98 604.44 M 0.12 1.75 2.46 M 17.16 M
UNTY Unity Bancorp Inc 16.9032 576.09 M 0.2134 1.28 27.9 K 471.6 K
BWB Bridgewater Bancshares Inc 10.34 568.13 M 0.26 2.58 2.1 M 21.73 M
CBAN Colony Bankcorp Inc 12.5836 555.32 M 0.8873 7.59 6.37 K 80.13 K
NRC National Research Corp 33.0307 548.79 M 0.5593 1.72 81.91 K 2.71 M
ENTX Entera Bio Ltd 3.25 546.12 M 0.05 1.56 15.5 K 50.38 K
WTBA West Bancorp 13.7371 520.35 M 0.1074 0.79 88.4 K 1.21 M
GLRE Greenlight Cap. Re. 8.83 518.42 M 0.05 0.57 665.25 K 5.87 M
DCTH Delcath Systems Inc 199.50 518.05 M 11.20 5.95 102 20.35 K
CMCO Columbus Mckinnon 26.9328 509.69 M 0.1881 0.7 198.53 K 5.35 M
GOOD Gladstone Comml 9.5462 497.33 M 0.055 0.58 1.13 M 10.77 M
FRBA First Bank 10.6119 487.77 M 0.2323 2.24 86.41 K 916.92 K
ITIC Investors Title Company 112.9575 484.03 M 2.6311 2.38 8.14 K 919.02 K
OXLC Oxford Lane Capital 9.7799 482.31 M 0.4119 4.4 153.82 K 1.5 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BAC-PE Bank of America Corporation 12.5281 230.43 B 0.0666 0.53 76.73 K 961.29 K
BHP BHP Billiton Ltd ADR 25.1863 203.04 B 0.1765 0.71 5.14 M 129.48 M
BX Blackstone Inc 21.7233 148.61 B 0.6096 2.89 11.73 M 254.91 M
SCCO Southern Copper Corp 21.1144 142.73 B 0.2936 1.41 1.85 M 39.12 M
CB Chubb Ltd 110.1653 139.47 B 0.5822 0.53 3.97 M 437.71 M
BP BP Plc ADR 25.2323 114.69 B 0.2747 1.1 11.55 M 291.44 M
VLO Valero Energy Corp 53.451 96.62 B 0.7685 1.46 7.72 M 412.66 M
CI Cigna Corp 164.8769 77.58 B 1.3641 0.83 7.24 M 1.19 B
APO Apollo Global Management Llc C 18.9038 68.96 B 0.6925 3.8 2.65 M 50.04 M
CRH CRH Plc ADR 20.9282 63.07 B 0.2326 1.12 2.34 M 49.02 M
CTA-PB E. I. du Pont de Nemours and Company 66.8262 59.65 B 0.7848 1.19 465 31.07 K
TEL TE Connectivity Ltd 64.6992 59.52 B 0.3505 0.54 5.08 M 328.75 M
NKE Nike Inc 69.2318 57.32 B 4.6301 7.17 28.49 M 1.97 B
CTA-PA E. I. du Pont de Nemours and Company 54.582 47.07 B 0.6823 1.27 160 8.73 K
SPG-PJ Simon Property Group Inc 53.0447 45.32 B 0.827 1.58 1.79 K 94.95 K
YUM Yum! Brands 77.1249 43.35 B 0.8925 1.17 5.36 M 413.74 M
EL Estee Lauder Companies 114.7782 39.88 B 0.8301 0.73 3.56 M 408.88 M
KMB Kimberly-Clark Corp 89.751 36 B 1.4552 1.65 5.49 M 492.7 M
IR Ingersoll Rand Inc 17.654 31.87 B 0.5867 3.44 3.13 M 55.27 M
EQT Eqt Corp 17.2465 30.9 B 0.1109 0.65 10.15 M 175.06 M
SW Smurfit Westrock Plc 26.1467 23.13 B 0.1887 0.73 999 26.12 K
DLR-PJ Digital Realty Trust Inc 13.4503 21.8 B 0.0856 0.64 64.89 K 872.83 K
BCH Banco DE Chile ADR 17.0909 19.53 B 0.1939 1.15 165 K 2.82 M
FTV Fortive Corp 39.9974 19.46 B 0.2076 0.52 6.03 M 241.24 M
HIG-PG The Hartford Financial Services Group Inc 16.6254 18.68 B 0.1184 0.72 21.52 K 357.81 K
WF Woori Finance Holdings Co. Ltd ADR 26.4607 16.87 B 0.1386 0.53 17.52 K 463.7 K
ZTO Zto Express Cayman Inc ADR 13.6669 15.53 B 0.3946 2.97 1.34 M 18.35 M
WPC W.P. Carey & Co. Llc 43.4016 14.97 B 0.2538 0.59 7.74 M 335.83 M
SJM J.M. Smucker Company 75.7926 13.95 B 0.5363 0.71 2.96 M 224.41 M
AGI Alamos Gold Inc 3.3239 13.32 B 0.0282 0.86 16.97 M 56.41 M
EMBJ Embraer S.A. 21.4934 13.18 B 0.4282 2.03 1.02 M 21.97 M
CLX Clorox Company 122.8156 12.09 B 0.7551 0.62 2.07 M 254.77 M
SUZ Suzano Papel E Celul ADR 9.4909 11.9 B 1.2726 15.48 140.91 K 1.34 M
DPZ Domino's Pizza Inc 219.6319 11.64 B 3.76 1.74 1.03 M 226.84 M
FRO Frontline Ltd 3.194 10.11 B 0.023 0.73 567.03 K 1.81 M
VNO-PM Vornado Realty Trust 15.7496 9.79 B 0.1712 1.1 134.25 K 2.11 M
ADC Agree Realty Corp 43.5325 9.11 B 0.5569 1.3 1.78 M 77.32 M
AMH-PH American Homes 4 Rent 13.5962 8.17 B 0.2809 2.11 41.8 K 568.28 K
AMH-PG American Homes 4 Rent Series G cumulative redeemable perpetual preferred shares of beneficial interest 13.1851 7.82 B 0.2909 2.26 25.08 K 330.72 K
KMX Carmax Inc 58.96 7.31 B 2.24 3.95 7.55 M 445.11 M
JBTM JBTMarel Corp 67.50 6.56 B 1.2571 1.9 841.24 K 56.78 M
MGY Magnolia Oil & Gas Corp 9.6558 6.5 B 0.0544 0.57 3.74 M 36.14 M
KIM-PL Kimco Realty Corporation 13.0282 6.43 B 0.0655 0.51 32.6 K 424.76 K
EPRT Essential Properties Realty Trust Inc 9.7495 6.18 B 0.1219 1.27 702.3 K 6.85 M
SLG-PI SL Green Realty Corp 18.9035 6.17 B 0.1287 0.69 157.53 K 2.98 M
OGC OceanaGold Corporation 9.4234 6.17 B 0.319 3.5 165.97 K 1.56 M
ESE Esco Technologies Inc 63.9806 5.97 B 0.5463 0.86 484.27 K 30.98 M
INGR Ingredion Inc 73.4242 5.78 B 0.9599 1.32 1.51 M 110.85 M
OAK-PB Oaktree Capital Group LLC 16.7325 5.36 B 0.1835 1.11 70.12 K 1.17 M
ENS Enersys Inc 69.6877 5.3 B 2.6795 4 1.31 M 91.58 M
LPX Louisiana-Pacific Corp 18.7795 5.27 B 0.4293 2.34 4.96 M 93.11 M
RITM Rithm Capital Corp 10.1242 5.15 B 0.0703 0.7 9.43 M 95.45 M
CNX CNX Resources Corp 11.69 4.99 B 0.08 0.69 9.56 M 111.72 M
FHI Federated Investors 18.2899 4.73 B 0.233 1.29 2.86 M 52.26 M
GAB-PG The Gabelli Equity Trust Inc. PFD-G 15.2921 4.46 B 0.3862 2.59 2.76 K 42.25 K
VVV Valvoline Inc 17.4819 4.44 B 0.2225 1.29 3.3 M 57.7 M
AIR AAR Corp 35.6707 4.39 B 0.6315 1.8 1.15 M 41.09 M
STNG Scorpio Tankers Inc 14.0296 4.13 B 0.7561 5.7 2.46 M 34.45 M
LAZ Lazard Ltd 23.9759 4.11 B 0.2549 1.07 1.09 M 26.24 M
GEF-B Greif Inc 27.7888 3.89 B 0.1464 0.53 62.6 K 1.74 M
DTW Dte Energy Company 2017 Series E 5.25% Jr 14.8755 3.89 B 0.0744 0.5 46.97 K 698.69 K
NIC Nicolet Bankshares Inc 48.46 3.6 B 0.61 1.27 42.92 K 2.08 M
PAM Pampa Energia S.A. ADR 30.18 3.41 B 0.40 1.34 355.71 K 10.74 M
CBU Community Bank System 45.1518 3.39 B 0.2581 0.57 1.65 M 74.68 M
FSK FS KKR Capital Corp 7.5243 3.23 B 0.2267 3.11 1.43 M 10.75 M
GNW Genworth Financial Inc 4.51 3.22 B 0.29 6.87 17.86 M 80.55 M
GEFB Greif, Inc. 29.853 3.16 B 0.1573 0.53 62.62 K 1.87 M
HTGC Hercules Technology Growth Capital 5.0993 3.06 B 0.0756 1.5 1.15 M 5.87 M
CBZ Cbiz Inc 19.01 3.02 B 0.25 1.33 401.6 K 7.63 M
PFS Provident Financial Services 16.2543 2.99 B 0.1812 1.13 853.29 K 13.87 M
WOR Worthington Industries 18.5376 2.98 B 0.1332 0.72 742.29 K 13.76 M
BSM Black Stone Minerals LP 7.7188 2.98 B 0.1324 1.75 469.5 K 3.62 M
PEB-PF Pebblebrook Hotel Trust 15.9057 2.95 B 0.226 1.44 10.32 K 164.19 K
MFA-PB MFA Financial Inc 12.3931 2.69 B 0.4787 4.02 34.25 K 424.45 K
WRB-PE W. R. Berkley Corporation 5.70% SB DB 2058 16.8293 2.63 B 0.4173 2.54 69.9 K 1.18 M
SDRL Seadrill 2021 Ltd 76.88 2.6 B 2.13 2.85 651.3 K 50.07 M
TY-P Tri-Continental Corporation PFD $2.50 42.4861 2.47 B 0.6232 1.49 200 8.5 K
NMM Navios Maritime Partners LP 11.2776 2.47 B 0.2479 2.25 97.47 K 1.1 M
DNOW Now Inc 10.83 2.4 B 0.15 1.4 3.69 M 39.97 M
HMN Horace Mann Educators Corp 29.1528 2.16 B 0.5013 1.75 482.4 K 14.06 M
UTZ Utz Brands Inc 8.8173 2.05 B 0.0823 0.94 100.4 K 885.26 K
DEI Douglas Emmett 24.2667 2.04 B 0.1711 0.71 2.08 M 50.54 M
NGL Ngl Energy Partners LP 7.0954 2.03 B 0.0982 1.4 1.58 M 11.21 M
AGM Federal Agricultural Mortgage Corp 45.6189 1.96 B 0.7835 1.75 88.2 K 4.02 M
BLX Banco Latinoamericano DE Comercio 9.9321 1.91 B 0.0613 0.62 314.4 K 3.12 M
BXMT Blackstone Mortgage Trust Inc Cl A 15.473 1.85 B 0.0821 0.53 2.36 M 36.57 M
NGL-PC NGL Energy Partners LP 8.005 1.79 B 0.1108 1.4 1.58 M 12.64 M
GRC Gorman-Rupp Company 27.3096 1.79 B 0.1477 0.54 174 K 4.75 M
STEW Srh Total Return Fund Inc 9.67 1.78 B 0.06 0.62 516.18 K 4.99 M
CMRE Costamare Inc 3.3055 1.54 B 0.0297 0.91 621.9 K 2.06 M
NRP Natural Resource Partners LP 22.073 1.54 B 0.3662 1.69 39.8 K 878.51 K
EFC Ellington Financial Llc 6.5001 1.51 B 0.082 1.28 220.6 K 1.43 M
ARCO Arcos Dorados Holdings Inc 6.6795 1.47 B 0.043 0.65 861.5 K 5.75 M
BTT Blackrock Municipal Target Term 16.5029 1.44 B 0.121 0.74 503.1 K 8.3 M
STC Stewart Information Services Corp 33.0638 1.43 B 1.3328 4.2 450.6 K 14.9 M
RYZ Ruyizhou Inc 5.8828 1.43 B 0.0357 0.61 392.7 K 2.31 M
BFS-PD Saul Centers Inc 12.7606 1.39 B 0.277 2.22 754 9.62 K
AGM-A Federal Agricultural Mortgage Corporation 40.982 1.36 B 0.5203 1.29 106 4.34 K
TPB Turning Point Brands 26.7892 1.32 B 0.19 0.71 179.5 K 4.81 M
REX Rex American Resources Corp 10.6317 1.31 B 0.105 1 583.8 K 6.21 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ORIO ORIO 9.6686 1.6164 20.07 7.27 K 70.26 K
CRDL Cardiol Therapeutics Inc 4.65 0.50 12.05 70.2 K 326.43 K
HUT Hut 8 Corp 6.75 0.50 8 11.72 K 79.11 K
SNDY Sunday Lake Gold Corp. 3.20 0.20 6.67 24.09 K 77.09 K
ACQ Autocanada Inc 10.4467 0.6309 6.43 381.96 K 3.99 M
PRN Profound Medical Corp 5.00 0.30 6.38 1.81 K 9.05 K
CPX-PC Capital Powr Cum Rat Rest 3 Pref 12.8668 0.6159 5.03 5.7 K 73.34 K
CPX-PE Capital Power Corporation Pref E 12.47 0.5353 4.49 13.5 K 168.35 K
OGC Oceanagold Corp 12.7182 0.5203 4.27 3.84 M 48.84 M
LIF Labrador Iron Ore Royalty Corp 11.7446 0.4754 4.22 534.67 K 6.28 M
ALYA Alithya Group 4.15 0.15 3.75 17.3 K 71.8 K
Y Yellow Pages Ltd 4.3869 0.1576 3.73 32.2 K 141.26 K
HFPC-U Helios Fairfax Partners Corporation 7.85 0.24 3.15 15.49 K 121.58 K
WDO Wesdome Gold Mines Ltd 4.05 0.11 2.79 1.63 M 6.62 M
WFG West Fraser Timber CO Ltd 59.2777 1.6079 2.79 777.8 K 46.11 M
HPS-A Hammond Power Solutions Inc 5.0402 0.1342 2.74 8.16 K 41.12 K
MRC Morguard Corp 164.2825 4.3453 2.72 3.11 K 511.58 K
FTS-PK Fortis Inc Pref K 10.8279 0.2836 2.69 6.82 K 73.85 K
PRV-UN Pro Real Estate Investment Trust 3.1393 0.0809 2.65 53.67 K 168.48 K
MAL Magellan Aero 11.8918 0.3053 2.63 35.72 K 424.78 K
DRT Dirtt Environmental Solutions Ltd 5.1933 0.1318 2.6 101.85 K 528.94 K
BPO-PW Brookfield Office Properties Inc Pref W 6.5806 0.1535 2.39 300 1.97 K
PXT Parex Resources Inc 10.8688 0.2448 2.3 2.2 M 23.94 M
AVNT Avant Brands Inc 13.80 0.30 2.22 5.67 K 78.2 K
PPL-PG Pembina Pipeline Corp Pref G 12.0048 0.2596 2.21 2.43 K 29.14 K
PPL-PC Pembina Pipeline Corp Pref C 10.7426 0.2319 2.21 1.8 K 19.34 K
BPO-PP Brookfield Offi Pro Cl Aaa P Prf 8.803 0.1861 2.16 16.44 K 144.72 K
MKP Mcan Mortgage Corp 6.1012 0.1264 2.12 20.51 K 125.16 K
CSW-B Corby Spirit and Wine Limited 11.0228 0.2269 2.1 3.3 K 36.38 K
BPO-PA Brookfield Office Properties Inc Pref A 9.391 0.1907 2.07 15.46 K 145.23 K
ENB-PV Enbridge Inc Pref 1 11.9695 0.238 2.03 23.52 K 281.47 K
NWC The North West Company Inc 23.3693 0.4621 2.02 706.66 K 16.51 M
HWO High Arctic Energy Services Inc 3.009 0.0549 1.86 33.77 K 101.63 K
ENB-PFV Enbridge Inc Pref 5 10.8581 0.1955 1.83 8.53 K 92.63 K
AIM Aimia Inc 3.0248 0.0542 1.82 834.1 K 2.52 M
BPO-PR Brookfield Office Cl Aaa R Prf 10.1718 0.178 1.78 23.62 K 240.26 K
FSZ Fiera Capital Corp 5.6671 0.0915 1.64 123.89 K 702.08 K
PIF Polaris Infrastructure Inc 5.702 0.0901 1.61 943.1 K 5.38 M
ENB-PFU Enbridge Inc Pref L 11.0933 0.1688 1.55 11.23 K 124.62 K
BN-PFE Brookfield Corporation 12.1372 0.1806 1.51 31.68 K 384.53 K
MFC-PF Manulife Financial Corp Pref 3 Class 1 10.6131 0.1577 1.51 24.7 K 262.14 K
AIM-PA Aimia Srs 1 Cum Rte Rst Prf 13.1414 0.1921 1.48 600 7.88 K
BN-PK Brookfield Asset Management Inc Pref K 8.0515 0.1161 1.46 1.82 K 14.63 K
BN-PFA Brookfield Corporation 12.9642 0.1865 1.46 21.84 K 283.18 K
FRX Fennec Pharmaceuticals Inc 8.37 0.12 1.45 200 1.67 K
BDGI Badger Infrastructure Solutions Ltd 27.857 0.3945 1.44 389.7 K 10.86 M
DPM Dundee Precious Metals Inc 3.1295 0.0438 1.42 1.31 M 4.09 M
VNP 5N Plus Inc 3.02 0.04 1.34 173.3 K 523.37 K
BIP-UN Brookfield Infrastructure Partners L.P 19.5615 0.2589 1.34 1.48 M 29.01 M
ERO Ero Copper Corp 9.83 0.13 1.34 84.9 K 834.57 K
CM-PS Canadian Imperial Bank of Commerce Pref Class A 12.7447 0.1673 1.33 34.59 K 440.83 K
PWF-PK Power Finl 4.95 Sr K Prf 13.4032 0.1751 1.32 3.98 K 53.28 K
TRP-PH TC Energy Corp Pref Series 4 7.5278 0.0971 1.31 2.9 K 21.83 K
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 9.2649 0.1188 1.3 10.83 K 100.34 K
DXT Dexterra Group Inc 5.3934 0.0691 1.3 33.1 K 178.52 K
PPL-PE Pembina Pipeline Corp Pref E 12.2468 0.1543 1.28 8.1 K 99.2 K
AGI Alamos Gold Inc Cls A 4.5205 0.0565 1.27 3.1 M 14.03 M
TC Tucows Inc 82.49 1.02 1.25 2.2 K 181.48 K
OR Osisko Gold Royalties Ltd 10.3001 0.1263 1.24 595.55 K 6.13 M
ENB-PA Enbridge Inc Pref A 14.3717 0.1611 1.13 5.82 K 83.64 K
FSV Firstservice Corp 85.3878 0.934 1.11 93.8 K 8.01 M
BPO-PE Brookfield Office Properties Inc Pref E 11.8589 0.1281 1.09 52.38 K 621.11 K
DIR-UN Dream Industrial Real Estate Investment Trust 6.3261 0.0665 1.06 376.47 K 2.38 M
MG Magna International Inc 48.0236 0.4995 1.05 2.68 M 128.86 M
TOU Tourmaline Oil Corp 10.5913 0.1097 1.05 1.03 M 10.87 M
ATS Ats Corp 13.85 0.14 1.02 550.8 K 7.63 M
MTY Mty Food Group Inc 54.1821 0.547 1.02 112 K 6.07 M
CPX-PA Capital Power Corporation Pref A 9.6211 0.0969 1.02 4.16 K 40.05 K
CF-PC Canaccord Genuity Group Inc Pref C 8.8389 0.0861 0.98 6 K 53.03 K
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 6.3342 0.061 0.97 700 4.43 K
LNR Linamar Corp 41.892 0.3919 0.94 504.78 K 21.15 M
TRP-PE TC Energy Corp Pref Series 9 11.0924 0.1023 0.93 33.76 K 374.42 K
GRT-UN Granite Real Estate Investment Trust 38.7665 0.3558 0.93 442.28 K 17.15 M
BCE-PY BCE Inc Pref Y 9.9891 0.0914 0.92 7.91 K 79 K
DRM Dream Unlimited Corp 10.9539 0.0983 0.91 80.65 K 883.43 K
PHYS Sprott Physical Gold Trust CAD 13.74 0.11 0.81 4.5 K 61.83 K
CSE-PA Capstone Infrastructure Corp 7.7534 0.0616 0.8 2.4 K 18.61 K
GDV-PA Global Dividend Growth Split Corp 7.0135 0.0551 0.79 1.2 K 8.42 K
TWC Twc Enterprises Ltd 11.8003 0.0926 0.79 19.7 K 232.47 K
CVG Clairvest Group 38.1997 0.2919 0.77 202 7.72 K
KPT Kp Tissue Inc 4.5462 0.0344 0.76 33.3 K 151.39 K
PWF-PH Power Financial Corp Pref H 15.549 0.1148 0.74 2.59 K 40.26 K
TA-PF Transalta C Cum Redeem Rate Prf 8.2696 0.0607 0.74 10.82 K 89.52 K
EDV Endeavour Mining Corp 16.8214 0.1231 0.74 1.45 M 24.38 M
LBS-PA Life & Banc Split Corp Pref A 6.3442 0.045 0.71 91 K 577.32 K
TRP-PC TC Energy Corp Pref Series 5 9.4956 0.0658 0.7 30.01 K 284.99 K
FEC Frontera Energy Corp 9.5896 0.066 0.69 57.7 K 553.32 K
SSRM Ssr Mining Inc 15.333 0.1054 0.69 406.9 K 6.24 M
BN-PFC Brookfield Corporation 12.6286 0.0848 0.68 6.85 K 86.56 K
PWF-PR Power Fin 5.50% R Non Cum Prf 14.6548 0.0965 0.66 6.24 K 91.37 K
JWEL Jamieson Wellness Inc 18.3303 0.1206 0.66 100.4 K 1.84 M
ENB-PT Enbridge Srs R Cum Red Prf 9.4356 0.0613 0.65 13.83 K 130.53 K
PSK Prairiesky Royalty Ltd 6.5831 0.0419 0.64 1.25 M 8.24 M
IMO Imperial Oil 28.4529 0.1806 0.64 2.82 M 80.22 M
FRU Freehold Royalties Ltd 4.6918 0.0295 0.63 452.58 K 2.12 M
KMP-UN Killam Apartment Real Estate Investment Trust 12.2146 0.0753 0.62 1.28 M 15.58 M
LFE-PB Canadian Life Companies Split Corp Pref B 5.8726 0.0359 0.62 75.32 K 442.32 K
FVI Fortuna Mines Inc 4.91 0.03 0.61 1.91 M 9.39 M
LAS-A Lassonde Industries Inc 161.6122 0.9671 0.6 3.02 K 487.58 K
BBD-PB Bombardier Inc Pref B 5.4426 0.0323 0.6 11.14 K 60.66 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NTPIF Nam Tai Property Inc. 8.74 268.43 M 0.15 1.75 31.09 K 271.73 K
ACRG American Clean Resources Group Inc. 5.00 98.71 M 3.50 233.33 1 K 5 K
MMEX MMEX Resources Corporation 999.00 2.23 M 159.00 18.93 10 9.99 K
CBDL CBD Life Sciences Inc 51.00 1.22 M 6.00 13.33 428 21.83 K
MSRM Mushrooms Inc. 6.50 804.51 K 0.765 13.34 275 1.79 K
DNAX DNA Brands Inc 12.50 339.48 K 0.30 2.46 373 4.66 K
ENDV Endonovo Therapeutics Inc 21.60 180.75 K 2.00 10.2 2 43.2
HCANF Halo Collective Inc 2150.00 15.08 K 100.00 4.88 2 4.3 K
CGSI CGS International Inc 4.78 3.67 K 0.78 19.5 200 956
EMWPF Eros Media World Plc 147.00 1.9 K 6.20 4.4 28.04 K 4.12 M
YVRLF Liquid Media Group Ltd. 8.214 482 0.694 9.23 3.25 K 26.67 K
WDBG Woodbrook Group Holdings Inc 61.2613 42 7.2072 13.33 2.34 K 143.23 K
STMH Stem Holdings Inc 209.00 9.00 4.5 61 12.75 K
SIRC Solar Integrated Roofing Corporation 14.55 0.3675 2.59 226 3.29 K
HMLPF HMLPF 22.84 0.5231 2.34 38.02 K 868.49 K
EWLL eWellness Healthcare Corporation 9.00 0.05 0.56 4.43 K 39.83 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PERU Chakana Copper Corp 4.60 1.30 39.39 8.55 K 39.33 K
ENA Enablence Technologies Inc 4.80 1.20 33.33 33 158.4
VRB Vanadiumcorp Resource Inc 9.50 1.50 18.75 460 4.37 K
NTH Nord Precious Metals Mining Inc. 3.8529 0.3503 10 50.25 K 193.6 K
NET-UN Canadian Net Real Estate Investment Trust 3.6468 0.2064 6 370 1.35 K
ITR Integra Resources Corp 4.875 0.1875 4 4.22 K 20.59 K
NEXG NeXGold Mining Corp 3.24 0.12 3.85 11.51 K 37.29 K
LFST Lifeist Wellness Inc 16.80 0.60 3.7 290.33 K 4.88 M
MTA Metalla Royalty & Streaming Ltd 3.2045 0.0391 1.24 37.7 K 120.81 K
© 2026 - CastFwd Corp.