Gainer Valuations for 28 February 2019 from 00:00:00 until 23:59:59

Gainer Valuations for 28 February 2019 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CBOE CBOE Global Markets Inc 87.0292 36.86 B 1.8783 2.21 1.09 M 94.54 M
NHC National Healthcare Corp 66.322 3.27 B 0.7495 1.14 32.8 K 2.18 M
NG Novagold Resources Inc 3.97 2.81 B 0.02 0.51 1.81 M 7.18 M
TMP Tompkinstrustco 63.34 1.43 B 0.3702 0.59 35.2 K 2.23 M
USAS Americas Silver Corp 4.95 1.04 B 0.225 4.76 40.6 K 200.97 K
MTA Metalla Royalty and Streaming Ltd 3.4182 756.38 M 0.0432 1.28 28.05 K 95.88 K
GORO Gold Resource Corp 4.0607 532.43 M 0.0519 1.29 436.47 K 1.77 M
SENS Senseonics Holdings 59.80 454.19 M 2.00 3.46 97.1 K 5.81 M
CMCL Caledonia Mining Cp 4.0636 411.84 M 0.0229 0.57 25.08 K 101.9 K
REI Ring Energy Inc 6.17 289.2 M 0.07 1.15 569.2 K 3.51 M
EVI Evi Industries Inc 39.049 270.19 M 0.7713 2.02 6.2 K 242.1 K
ACU Acme United Corp 15.007 262.16 M 0.6738 4.7 8.7 K 130.56 K
NEN New England Realty Associates 48.3424 156.05 M 0.3087 0.64 600 29.01 K
NINE Nine Energy Service, Inc. 26.22 103.79 M 0.47 1.83 77.3 K 2.03 M
CVU CPI Aerostructures 6.96 61.21 M 0.05 0.72 13.08 K 91.04 K
APT Alpha Pro Tech 3.77 55.32 M 0.045 1.21 18.22 K 68.7 K
TGEN TGEN 3.98 51.92 M 0.12 3.11 7.87 K 31.32 K
WWR Westwater Resources 7.19 50.18 M 0.29 4.2 7.95 K 57.12 K
DXR Daxor Corp 19.265 49.33 M 0.265 1.39 32.18 K 619.87 K
PAAI Paradium AI, Inc. 13.20 42.54 M 2.20 20 632 8.34 K
XTNT Xtant Medical Holdings Inc 3.71 40.6 M 0.02 0.54 3.32 K 12.32 K
TOON Kartoon Studios Inc 20.90 31.1 M 0.50 2.45 2.49 K 52.04 K
CPHI China Pharma Holdings 28.60 24.52 M 0.59 2.11 1.27 K 36.24 K
SRXH Srx Health Solutions Inc 489.9556 16.38 M 4.6223 0.95 16 7.84 K
AIRI Air Industries Group Inc 13.00 13.6 M 0.30 2.36 1.37 K 17.78 K
ACCS Access Newswire Inc 13.21 13.03 M 0.71 5.68 2.79 K 36.9 K
YCBD Cbdmd Inc 1573.1986 5.59 M 32.40 2.1 296 465.67 K
OPTT Ocean Power Tech Inc 6.298 3.86 M 0.208 3.42 383.95 K 2.42 M
PW Power REIT 6.10 2.48 M 0.10 1.67 4.96 K 30.27 K
TPHS Trinity Pl Hlds Inc 4.0531 1.93 M 0.0399 0.99 46.44 K 188.23 K
SCPX Scorpius Holdings Inc 2422.0024 12.23 K 28.00 1.17 1.06 K 2.56 M
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 21.3959 0.8229 4 31.45 K 672.82 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 19.0317 0.538 2.91 3.19 K 60.77 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
ETH-USD Ethereum 136.8428 0.857 0.63 3.61 B 494.52 B

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CT Cotton 71.74 0.55 0.77 8 573.92
HE Lean Hogs 55.88 0.28 0.5 15.31 K 855.75 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSLA Tesla Inc 21.3253 1.42 T 0.3426 1.63 157.81 M 3.37 B
AVGO Broadcom Inc. 22.7675 1.4 T 0.3199 1.43 31.46 M 716.27 M
WMT Walmart Inc. 29.5328 998.9 B 0.2626 0.9 34.13 M 1.01 B
PEP Pepsico Inc 93.4561 192.61 B 0.9682 1.05 5.59 M 522.07 M
KLAC K L A-Tencor Corp 105.4909 180.45 B 0.5389 0.51 1.6 M 169.21 M
QCOM Qualcomm Inc 44.7884 176.99 B 0.2936 0.66 19 M 850.99 M
ADI Analog Devices 94.2534 176.17 B 1.3835 1.49 3.21 M 302.77 M
MRVL Marvell Technology Inc 19.2183 127.05 B 0.2312 1.22 12.91 M 248.18 M
PDD Pinduoduo Inc ADR 29.94 118.18 B 1.38 4.83 27.78 M 831.83 M
SNY Sanofi-Aventis S.A. ADR 31.5575 112.71 B 0.22 0.7 947.8 K 29.91 M
CME CME Group Inc 138.4875 109.49 B 1.5607 1.14 2.13 M 295.09 M
MRNA Moderna 22.60 101.48 B 0.50 2.26 511.29 K 11.56 M
EQIX Equinix Inc 371.561 100.25 B 4.6939 1.28 1.55 M 575.85 M
WDC Western Digital Cp 35.9293 98.74 B 1.2572 3.63 14.63 M 525.7 M
MNST Monster Beverage Cp 31.915 89.57 B 2.545 8.67 20.95 M 668.56 M
CTAS Cintas Corp 48.3452 88.29 B 0.3791 0.79 1.76 M 85.3 M
MELI MercadoLibre Inc 458.79 76.55 B 12.11 2.71 1.14 M 521.39 M
ORLY O'Reilly Automotive 24.7975 72.33 B 0.2667 1.09 11.99 M 297.25 M
AEP American Electric Power Company 63.4324 68.9 B 0.4065 0.64 2.52 M 160.07 M
NDAQ Nasdaq Inc 27.4242 59.88 B 0.2305 0.85 1.96 M 53.83 M
IDXX Idexx Laboratories 211.03 53.26 B 2.06 0.99 630.09 K 132.97 M
XEL XCEL Energy Inc 44.0766 51.14 B 0.3777 0.86 4.51 M 198.62 M
CCEP Coca-Cola Europacific Partners Plc 38.5813 50.97 B 0.221 0.58 1.13 M 43.7 M
TRI Thomson Reuters Corporation Common Shares 47.1146 48.79 B 0.3897 0.83 808.4 K 38.09 M
EXC Exelon Corp 27.0851 47.21 B 0.1616 0.6 8.81 M 238.52 M
PAYX Paychex Inc 62.6287 41.67 B 0.4066 0.65 1.92 M 120.51 M
TTWO Take-Two Interactive Software 87.26 40.18 B 2.63 3.11 3.72 M 324.78 M
JD Jd.com Inc ADR 25.2003 39.31 B 1.5824 6.7 66.59 M 1.68 B
TEAM Atlassian 107.48 38.9 B 1.15 1.08 1.75 M 188.08 M
COHR Coherent Inc 42.48 37.98 B 0.26 0.62 657.2 K 27.92 M
NBIS Nebius Group N.V. 34.40 35.2 B 1.32 3.99 4.42 M 152.07 M
ACGL Arch Capital Grp Ltd 31.0659 34.92 B 0.2948 0.96 1.57 M 48.9 M
GMAB Genmab A/S ADR 17.33 32.98 B 0.105 0.61 15.4 K 266.88 K
ILMN Illumina Inc 304.251 32.23 B 3.5117 1.17 1.66 M 504.15 M
WTW Weight Watchers International, Inc 156.0933 30.33 B 1.343 0.87 861.2 K 134.43 M
KHC Kraft Heinz Company 23.2398 29.13 B 0.6932 3.07 39.66 M 921.65 M
CINF Cincinnati Financial 72.1988 28.47 B 0.6902 0.97 1.06 M 76.48 M
TCOM Trip.com Group Ltd ADR 33.9649 27.94 B 0.2089 0.62 4.12 M 139.92 M
ULTA Ulta Beauty Inc 312.49 27.57 B 5.38 1.75 756.4 K 236.37 M
VRSK Verisk Analytics Inc 120.5302 26.63 B 0.6292 0.52 588.6 K 70.94 M
MDB Mongodb Inc Cl A 101.56 25.16 B 1.08 1.07 843.4 K 85.66 M
DLTR Dollar Tree Inc 96.33 24.61 B 0.56 0.58 2.55 M 245.79 M
UTHR United Therapeutic 126.29 23.94 B 0.75 0.6 385.56 K 48.69 M
VTRS Viatris Inc 21.3887 22.87 B 0.3079 1.46 11.49 M 245.69 M
VNOM Viper Energy LP 21.7019 21.21 B 0.2044 0.95 1.19 M 25.83 M
JBHT J B Hunt Transport 100.9034 20.28 B 0.6186 0.62 807.69 K 81.5 M
GH Guardant Health Inc 66.64 20.25 B 10.97 19.71 1.08 M 72.26 M
EVRG Evergy Inc 42.4405 20.18 B 0.3188 0.76 2.42 M 102.91 M
SWKS Skyworks Solutions 68.7837 19.33 B 0.3537 0.52 1.58 M 108.53 M
LNT Alliant Energy Corp 36.8205 18.85 B 0.3371 0.92 1.89 M 69.47 M
HST Host Marriott Financial Trust 15.0286 17.1 B 0.0843 0.56 9.64 M 144.89 M
PAA Plains All American Pipeline LP 13.1451 16.88 B 0.0902 0.69 5.31 M 69.85 M
LAMR Lamar Advertis A 55.3125 15.84 B 0.7344 1.35 514.4 K 28.45 M
JAZZ Jazz Pharma Plc 140.03 15.07 B 2.20 1.6 1.26 M 175.93 M
CHRW C.H. Robinson Ww 76.6434 14.53 B 0.6869 0.9 949.3 K 72.76 M
COKE Coca Cola Bot Cons 23.5122 13.84 B 1.7739 8.16 518.76 K 12.2 M
CSGP Costar Group Inc 45.753 12.29 B 0.32 0.7 2.87 M 131.38 M
QXO Qxo Inc 20.5957 11.99 B 1.3443 6.98 1.31 K 27.04 K
AKAM Akamai Technologies 69.66 11.94 B 0.38 0.55 1.45 M 101.2 M
AGNC Agnc Investment Corp 7.1774 11.18 B 0.0407 0.57 7.55 M 54.22 M
UHAL A M E R C O 37.9607 11.01 B 0.6179 1.65 615 K 23.35 M
TTEK Tetra Tech Inc 11.4672 10.32 B 0.0612 0.54 1.55 M 17.81 M
BPOP Popular Inc 45.5308 9.83 B 0.7107 1.59 935.6 K 42.6 M
HSIC Henry Schein Inc 59.30 9.51 B 0.90 1.54 3.1 M 184.01 M
TGTX Tg Therapeuticscmn 6.80 9.16 B 1.61 31.02 12.59 M 85.62 M
PCTY Paylocity Hld Corp 87.57 9.03 B 0.97 1.12 287.3 K 25.16 M
APPF Appfolio Inc 72.28 8.18 B 2.87 4.13 191.35 K 13.83 M
FCFS First Cash Fin Svcs 79.6033 7.96 B 0.7083 0.9 170.59 K 13.58 M
AMRX Amneal Pharmaceuticals Inc 13.53 7.01 B 1.08 8.67 2.04 M 27.57 M
ORKA Oruka Therapeutics Inc 54.5997 6.81 B 1.1617 2.17 11.7 K 638.98 K
FTDR Frontdoor Inc 32.00 6.69 B 0.40 1.27 755.45 K 24.17 M
TTD The Trade Desk 19.754 6.11 B 0.254 1.3 15.04 M 297.13 M
ACIW Aci Worldwide Inc 31.87 6.06 B 0.69 2.21 1.69 M 53.98 M
HLNE Hamilton Lane Inc Cl A 40.9093 6.05 B 0.263 0.65 58.3 K 2.39 M
CZR Caesars Entertainment Inc 48.21 5.96 B 0.73 1.54 2.77 M 133.42 M
NXST Nexstar Media Group Inc 79.823 5.85 B 1.8296 2.35 815.64 K 65.11 M
SRRK Scholar Rock Holding Corp 18.62 5.72 B 0.62 3.44 98.72 K 1.84 M
CRUS Cirrus Logic Inc 40.13 5.66 B 0.62 1.57 668.11 K 26.81 M
VRNS Varonis Systems Inc 18.9867 5.63 B 0.98 5.44 2.31 M 43.83 M
BCPC Balchem Cp 85.3017 5.56 B 4.6915 5.82 218.21 K 18.61 M
CAKE Cheesecake Fact 40.6098 5.32 B 0.4207 1.05 740.3 K 30.06 M
NWE Northwestern Corp 50.1576 5.09 B 0.4245 0.85 416.8 K 20.91 M
JSM SLM Cp 6% Sr Nt 12.6129 5.09 B 0.1334 1.07 14.96 K 188.7 K
LKQ LKQ Corp 24.626 5.06 B 0.3912 1.61 6.52 M 160.53 M
LIVN Livanova Plc OR Sh 93.20 4.96 B 2.33 2.56 769.32 K 71.7 M
BGC Bgc Partners Cl A 5.0807 4.89 B 0.0414 0.82 2.8 M 14.23 M
DNTH Dianthus Therapeutics Inc 209.76 4.84 B 8.32 4.13 10.01 K 2.1 M
LSTR Landstar System 94.1488 4.83 B 0.4764 0.51 326.88 K 30.78 M
OPCH Option Care Health Inc 13.00 4.74 B 0.08 0.62 128.77 K 1.67 M
SYNA Synaptics Inc 41.87 4.63 B 0.27 0.65 206.39 K 8.64 M
LAUR Laureate Education Inc 7.1136 4.56 B 0.2699 3.94 1.31 M 9.32 M
GDS Gds Holdings Ltd ADR 33.27 4.48 B 1.53 4.82 1.42 M 47.13 M
MXL Maxlinear Inc 25.14 4.46 B 0.43 1.74 1.09 M 27.35 M
WING Wingstop Inc 60.0403 4.42 B 0.5768 0.97 2.42 M 145.56 M
IPAR Inter Parfums Inc 63.9928 4.34 B 0.7027 1.11 79.26 K 5.07 M
IBOC Intl Bancshares 33.235 4.2 B 0.3908 1.19 266.72 K 8.86 M
CRVL Corvel Cp 22.4333 4.2 B 0.2067 0.93 103.37 K 2.32 M
EXPO Exponent Inc 52.2165 3.99 B 0.4333 0.84 124.4 K 6.5 M
INDB Independent Bk Corp 67.858 3.94 B 0.3428 0.51 69.7 K 4.73 M
MGNI Magnite Inc 5.87 3.93 B 0.68 13.1 3.01 M 17.66 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
WMT Walmart Stores 29.6035 998.9 B 0.2633 0.9 34.13 M 1.01 B
V Visa Inc 141.0161 789.94 B 0.8569 0.61 6.25 M 881.42 M
JNJ Johnson & Johnson 112.3946 664.95 B 0.6334 0.57 10.13 M 1.14 B
KO Coca-Cola Company 36.3094 411.56 B 0.3204 0.89 22.53 M 818.19 M
MRK Merck & Company 61.9845 361.73 B 0.5108 0.83 11.59 M 718.3 M
HD Home Depot 154.8512 342.68 B 1.2295 0.8 8.06 M 1.25 B
BML-PG Bank of America Corporation 14.0107 260.21 B 0.1048 0.75 24.97 K 349.82 K
BAC-PB Bank of America Corporation 16.0438 253.78 B 0.1342 0.84 233.45 K 3.75 M
MCD McDonald's Corporation 156.3585 195.68 B 1.3949 0.9 3.3 M 515.65 M
ABT Abbott Laboratories 68.2166 190.39 B 0.3427 0.5 6.76 M 461.33 M
SAN Banco Santander ADR 3.7078 169.27 B 0.0534 1.46 8.26 M 30.61 M
PFE Pfizer Inc 29.1375 167.52 B 0.2823 0.98 39 M 1.14 B
BUD Anheuser-Busch Inbev S.A. ADR 70.2558 165.33 B 3.0922 4.6 3.02 M 212.51 M
CB Chubb Ltd 118.113 139.47 B 0.7674 0.65 2.09 M 246.91 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.007 137.77 B 0.0324 0.82 3.59 M 14.39 M
BA Boeing Company 429.6554 137.41 B 4.4141 1.04 5.06 M 2.18 B
TBB AT&T Inc 5.350% Global Notes Due 2066 16.8731 132.56 B 0.2085 1.25 620.63 K 10.47 M
LMT Lockheed Martin Corp 256.7648 131 B 3.3443 1.32 1.84 M 472.22 M
HDB Hdfc Bank Ltd ADR 21.2561 129.32 B 0.164 0.78 3.85 M 81.82 M
BMY Bristol-Myers Squibb Company 39.3186 127.02 B 0.5327 1.37 80.89 M 3.18 B
SYK Stryker Corp 174.5417 124.06 B 1.6111 0.93 1.36 M 237.11 M
IBN Icici Bank Ltd ADR 9.5127 121.68 B 0.1737 1.86 3.91 M 37.18 M
COF Capital One Financial Corp 74.1394 121.43 B 1.1709 1.6 4.65 M 344.74 M
CVNA Carvana Co. Class A 8.972 109.76 B 0.608 7.27 33.42 M 299.84 M
SO Southern Company 37.8675 107.51 B 0.2363 0.63 6.11 M 231.2 M
ICE Intercontinental Exchange 70.2996 96.27 B 0.8566 1.23 4 M 281.3 M
GD General Dynamics Corp 144.7335 95.68 B 0.7482 0.52 1.74 M 251.78 M
WM Waste Management 89.7901 93.95 B 0.8957 1.01 2.13 M 191.23 M
BN Brookfield Corporation 14.8028 92.37 B 0.0819 0.56 3.71 M 54.98 M
ING ING Groep N.V. ADR 8.6466 90.4 B 0.0719 0.84 3.61 M 31.23 M
AMT American Tower Corp 145.168 87.55 B 2.4312 1.7 2.89 M 419.32 M
RSG Republic Services 70.5654 75.2 B 0.3869 0.55 1.98 M 139.52 M
NOC Northrop Grumman Corp 258.7469 74.59 B 2.8466 1.11 1.04 M 268.53 M
RELX Relx Plc ADR 19.4089 69.71 B 0.101 0.52 270.9 K 5.26 M
TDG Transdigm Group Inc 320.5912 66.95 B 3.4046 1.07 417.5 K 133.85 M
DB Deutsche Bank Ag 8.1484 64.6 B 0.1147 1.43 5.32 M 43.34 M
CRH CRH Plc ADR 26.3595 63.07 B 0.2823 1.08 429.6 K 11.32 M
PSA Public Storage 156.9408 63.05 B 1.3951 0.9 1.81 M 284.68 M
CAH Cardinal Health 44.3951 62.92 B 0.58 1.32 4.11 M 182.6 M
D Dominion Resources 54.5257 60.34 B 0.4986 0.92 6.21 M 338.54 M
CTA-PB E. I. du Pont de Nemours and Company 71.8765 59.65 B 0.7936 1.12 8.65 K 621.66 K
O Realty Income Corp 47.2865 56.31 B 0.3802 0.81 2.2 M 104.14 M
ETR Entergy Corp 36.2867 52.82 B 0.3383 0.94 3.38 M 122.71 M
AZO Autozone 938.97 51.77 B 27.04 2.97 667.89 K 627.13 M
XYZ Block, Inc 81.24 51.67 B 1.92 2.42 41.44 M 3.37 B
BE Bloom Energy Corp Cl A 14.47 51.2 B 0.67 4.86 715.11 K 10.35 M
SCHW-PD The Charles Schwab Corporation 20.9601 50.42 B 0.2062 0.99 51.55 K 1.08 M
TRI Thomson Reuters Corp 47.5442 50.15 B 0.3933 0.83 778.49 K 37.01 M
VEEV Veeva Systems Inc 117.91 49.18 B 1.67 1.44 1.71 M 201.59 M
LHX L3Harris Technologies Inc 143.612 48.39 B 2.5077 1.78 1 M 143.8 M
MSCI MSCI Inc 171.8852 46.6 B 3.7035 2.2 826.8 K 142.11 M
HEI Heico Corp 92.9818 46.49 B 0.8134 0.88 414.3 K 38.52 M
PRS Prudential Financial Inc 5.625% Junior 16.8707 44.13 B 0.1204 0.72 379.19 K 6.4 M
ED Consolidated Edison Company of New York 64.1434 43.85 B 0.6146 0.97 2.32 M 148.53 M
CMG Chipotle Mexican Grill 12.1506 43.55 B 0.165 1.38 36.09 M 438.58 M
YUM Yum! Brands 83.061 43.35 B 1.2218 1.49 2.36 M 195.97 M
SKYD Skydance Corporation 41.5439 40.39 B 0.4882 1.19 2.87 M 119.06 M
MET-PE MetLife Inc Preferred Stock Series E 16.3055 40.35 B 0.1554 0.96 182.56 K 2.98 M
WEC Wisconsin Energy Corp 61.0217 38.12 B 0.5439 0.9 1.84 M 112.32 M
SYY Sysco Corp 55.7865 37.84 B 0.3634 0.66 2.55 M 142.05 M
HIG Hartford Financial Services Group 42.10 35.83 B 0.2388 0.57 2.48 M 104.21 M
HSY Hershey Foods Corp 94.0652 35.79 B 0.9348 1 1.2 M 112.42 M
QSR Restaurant Brands International 49.1895 35.56 B 0.5291 1.09 1.35 M 66.56 M
HEI-A HEICO Corporation 79.2082 34.98 B 1.0199 1.3 304.57 K 24.12 M
EXR Extra Space Storage Inc 73.1174 34.73 B 1.2042 1.67 1.76 M 128.98 M
RMD Resmed Inc 96.2323 33.1 B 0.5731 0.6 1.81 M 174.42 M
IR Ingersoll Rand Inc 23.8676 31.87 B 0.1778 0.75 1.33 M 31.77 M
IRM Iron Mountain Inc 23.9807 31.71 B 0.2843 1.2 3.16 M 75.79 M
TWLO Twilio 121.69 31.26 B 2.23 1.87 4.22 M 513.43 M
AEE Ameren Corp 58.0386 31.24 B 0.668 1.16 1.53 M 88.83 M
FTS Fortis Inc 27.6974 31 B 0.169 0.61 477.9 K 13.24 M
PUK Prudential Public Ltd Company ADR 30.5924 30.28 B 0.174 0.57 172.07 K 5.26 M
AWK American Water Works 88.9287 29.92 B 0.5076 0.57 1.01 M 89.49 M
CPAY Corpay Inc 233.28 29.89 B 1.58 0.68 599 K 139.73 M
LH Laboratory Corp of America Holdings 121.3479 29.77 B 0.9169 0.76 534.73 K 64.89 M
PHG Koninklijke Philips Electronics ADR 33.213 29.67 B 0.2677 0.81 525.7 K 17.46 M
DGX Quest Diagnostics Inc 74.807 28.21 B 0.4322 0.58 1.22 M 91.63 M
DTE Dte Energy Company 82.6191 28.11 B 0.8023 0.98 1.29 M 106.61 M
WRB W.R. Berkley Corp 21.2663 27.95 B 0.1551 0.73 2.06 M 43.88 M
WST West Pharmaceutical Services 102.5909 27.85 B 0.8423 0.83 519 K 53.24 M
PPL PPL Corp 23.6388 26.94 B 0.1396 0.59 5.77 M 136.37 M
EME Emcor Group 70.2704 26.64 B 0.5553 0.8 476.1 K 33.46 M
GPN Global Payments Inc 123.7183 25.77 B 1.0438 0.85 1.35 M 167.34 M
DRI Darden Restaurants 92.0382 25.61 B 0.6158 0.67 1.04 M 95.57 M
SYF Synchrony Financial 27.3165 23.99 B 0.4942 1.84 12.21 M 333.63 M
BRO Brown & Brown 28.1464 23.92 B 0.2661 0.95 1.14 M 32.16 M
THC Tenet Healthcare Corp 28.58 22.55 B 0.32 1.13 1.96 M 56.1 M
EFX Equifax Inc 103.0483 22.27 B 0.7245 0.71 740.9 K 76.35 M
SOJC Southern Company Series 2017B 5.25% Junior 16.9546 21.79 B 0.2198 1.31 247.37 K 4.19 M
LUV Southwest Airlines Company 51.0149 21.76 B 1.9936 4.07 15.31 M 780.95 M
CMS Cms Energy Corp 43.9013 21.7 B 0.4438 1.02 3.43 M 150.46 M
BEP Brookfield Renewable 11.4163 21.29 B 0.0873 0.77 446.12 K 5.09 M
TSN Tyson Foods 50.2999 21 B 0.314 0.63 2.45 M 123.27 M
XPO Xpo Logistics Inc 17.4041 20.62 B 0.5081 3.01 3.45 M 60.05 M
MKCV McCormick & Company, Incorporated 61.6757 19.84 B 0.7717 1.27 394 24.3 K
CNH CNH Industrial N.V. 8.0109 18.59 B 0.0589 0.74 1.5 M 12 M
NRG NRG Energy 34.4615 18.56 B 0.5457 1.61 5.38 M 185.56 M
ROL Rollins Inc 24.3217 18.26 B 0.2269 0.94 1.64 M 39.82 M
STT-PG State Street Corporation 21.0086 17.18 B 0.2051 0.99 67.49 K 1.42 M
RGA Reinsurance Group of America Inc 124.2673 17.1 B 0.7913 0.64 392.3 K 48.75 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PNC-B Postmedia Network Canada Corp 3.20 1.35 72.97 5.71 K 18.26 K
PNC-A Postmedia Network Canada Corp 3.35 1.36 68.34 18.9 K 63.31 K
MSCL Satellos Bioscience Inc 21.60 4.80 28.57 19.61 K 423.47 K
HMMC Hemlo Mining Corp. 13.50 2.25 20 73 985.5
AVNT Avant Brands Inc 17.70 1.80 11.32 12.77 K 226.08 K
JWEL Jamieson Wellness Inc 16.8394 1.6029 10.52 303 K 5.1 M
CRDL Cardiol Therapeutics Inc 7.74 0.59 8.25 67.4 K 521.68 K
ALA AltaGas Ltd 13.0673 0.9091 7.48 4.68 M 61.17 M
USA Americas Silver Corp 6.625 0.45 7.29 62 K 410.75 K
OVV Ovintiv Inc 39.5155 2.4952 6.74 3.76 M 148.52 M
BBD-B Bombardier Inc Series B 70.00 4.25 6.46 633.6 K 44.35 M
ACD Accord Financial 8.50 0.4779 5.96 19.3 K 164.05 K
BBD-A Bombardier Inc 71.00 3.25 4.8 231.69 K 16.45 M
WEED Canopy Growth Corp 623.80 22.10 3.67 413.92 K 258.2 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 38.4386 1.3157 3.54 649.39 K 24.96 M
D-UN Dream Office Real Estate Investment Trust 44.0049 1.5052 3.54 288.95 K 12.72 M
ALA-PG Altagas Ltd Pref G 11.1384 0.3715 3.45 6.37 K 70.93 K
MAL Magellan Aero 14.4418 0.4786 3.43 28.15 K 406.58 K
FTS-PK Fortis Inc Pref K 11.5993 0.3531 3.14 4.4 K 51.04 K
BU Burcon Nutrascience Corp 5.4591 0.1655 3.13 1.32 K 7.23 K
FTU-PB US Financial 15 Split Corp Pref B 3.9814 0.1207 3.13 4.8 K 19.11 K
CRRX Carerx Corp 6.4942 0.1968 3.13 1.18 K 7.63 K
ROOT Roots Corp 4.63 0.14 3.12 110.7 K 512.54 K
HLS Hls Therapeutics Inc 14.6521 0.4326 3.04 95.5 K 1.4 M
SWP Swiss Water Decaffeinated Coffee Inc 5.0229 0.1444 2.96 15 K 75.34 K
BNE Bonterra Energy Corp 6.0503 0.1734 2.95 525.83 K 3.18 M
NOA North American Construction Group Ltd 15.5365 0.439 2.91 134.8 K 2.09 M
SGY Surge Energy Inc 8.6253 0.2396 2.86 272.69 K 2.35 M
FTS-PG Fortis Inc Pref G 12.0901 0.2914 2.47 8.01 K 96.82 K
DRM Dream Unlimited Corp 13.2298 0.3111 2.41 58.25 K 770.64 K
TA-PJ TransAlta Corp Pref J 11.6982 0.2681 2.35 2.6 K 30.42 K
LIF Labrador Iron Ore Royalty Corp 15.6855 0.3489 2.27 172.45 K 2.7 M
LGO Largo Resources Ltd 22.70 0.50 2.25 77.93 K 1.77 M
PPL-PO Pembina Pipeline Corp Pref Series 15 Class A 11.3821 0.2505 2.25 1.5 K 17.07 K
PIF Polaris Infrastructure Inc 7.7673 0.1637 2.15 41.5 K 322.34 K
ELD Eldorado Gold 5.7006 0.1198 2.15 985.22 K 5.62 M
CIU-PA CU Inc Pref A 13.951 0.2923 2.14 5.95 K 83.01 K
BN-PFG Brookfield Corporation 13.905 0.2831 2.08 11.5 K 159.91 K
KPT Kp Tissue Inc 5.344 0.1055 2.01 2 K 10.69 K
EMA-PC Emera Srs C Cum Rr Prf 12.9035 0.2518 1.99 6.44 K 83.1 K
PPL-PC Pembina Pipeline Corp Pref C 11.1724 0.2172 1.98 17.02 K 190.19 K
SPPP Sprott Physical Platinum Palladium CAD 15.55 0.30 1.97 1.2 K 18.66 K
DIR-UN Dream Industrial Real Estate Investment Trust 7.6023 0.1419 1.9 946.07 K 7.19 M
RSI Rogers Sugar Inc 3.771 0.0692 1.87 164.58 K 620.62 K
MFC-PB Manulife Finl Srs 2 Prf 14.4952 0.2655 1.87 15.74 K 228.21 K
BPO-PN Brookfield Offi Pro Cl Aaa N Prf 10.0726 0.1841 1.86 2.68 K 27.01 K
QBR-B Quebecor Inc 25.257 0.4582 1.85 990.4 K 25.01 M
CHE-UN Chemtrade Logistics Income Fund 5.1997 0.0941 1.84 625.65 K 3.25 M
IFC-PF Intact Financial Corp Pref 15.9359 0.284 1.81 2.7 K 43.03 K
CWEB Charlotte's Web Holdings Inc 19.80 0.35 1.8 147.1 K 2.91 M
ET Evertz Technologies Ltd 5.9271 0.1045 1.79 37.9 K 224.64 K
DR Medical Facilities Corp 12.1108 0.2127 1.79 154.68 K 1.87 M
AIF Altus Group Ltd 24.0117 0.4195 1.78 148.85 K 3.57 M
KMP-UN Killam Apartment Real Estate Investment Trust 13.6174 0.2359 1.76 514.85 K 7.01 M
ACO-X ATCO Ltd 32.6921 0.561 1.75 469.52 K 15.35 M
FTS-PH Fortis Inc Pref H 10.7732 0.1811 1.71 1.29 K 13.9 K
BN-PT Brookfield Corporation 11.524 0.1927 1.7 900 10.37 K
BCE-PM BCE Inc Pref M 11.2689 0.1884 1.7 3.9 K 43.95 K
CU Canadian Utilities Ltd Cl A NV 24.4008 0.4045 1.69 850.14 K 20.74 M
CRON Cronos Group Inc 28.51 0.47 1.68 2.02 M 57.5 M
IFC-PG Intact Financial Corp 13.6615 0.224 1.67 7.5 K 102.46 K
MRE Martinrea International Inc 10.72 0.1747 1.66 202.62 K 2.17 M
MFC-PL Manulife Financial Corp Pref L 12.6771 0.2054 1.65 26.93 K 341.46 K
IFC-PE Intact Financial Corp Pref Series 5 15.68 0.2521 1.63 1.8 K 28.22 K
CPX-PE Capital Power Corporation Pref E 12.178 0.1946 1.62 5.35 K 65.15 K
TRP-PD TC Energy Corp Pref Series 7 11.6885 0.1858 1.62 5.5 K 64.29 K
RVX Resverlogix Corp 3.15 0.05 1.61 51.73 K 162.96 K
CU-PC Canadian Util Cum Red Sec Y Prf 12.93 0.2018 1.59 33.32 K 430.85 K
TA-PF Transalta C Cum Redeem Rate Prf 8.9348 0.137 1.56 200 1.79 K
CGO Cogeco Inc Sv 53.3033 0.8106 1.54 29.56 K 1.58 M
BPO-PE Brookfield Office Properties Inc Pref E 12.9877 0.192 1.5 7.18 K 93.25 K
CRT-UN CT Real Estate Investment Trust 9.076 0.1335 1.49 421.4 K 3.82 M
TWM Tidewater Midstream and Infras Ltd 448.4782 6.5952 1.49 1.32 K 593.79 K
ENS-PA E Split Corp 6.7627 0.0989 1.48 400 2.71 K
AQN-PD Algonquin Power & Utilities Corp 13.2053 0.1901 1.46 9.95 K 131.39 K
PPL-PG Pembina Pipeline Corp Pref G 12.0015 0.167 1.41 4.34 K 52.12 K
MFC-PQ Manulife Financial Corp Pref Class 1 Series 25 13.9981 0.1915 1.39 23.66 K 331.2 K
H Hydro One Ltd 16.1748 0.2193 1.37 1.31 M 21.21 M
CTC Canadian Tire Corp Ltd 201.6265 2.7332 1.37 320 64.52 K
ENB-PY Enbridge Inc Pref 3 10.3596 0.1402 1.37 6.9 K 71.48 K
TA-PE TransAlta Corp Pref E 7.6279 0.101 1.34 218 1.66 K
AQN-PA Algonquin Power A Cum Rr Prf 12.3294 0.1621 1.33 3.9 K 48.08 K
OGI Organigram Holdings Inc 33.80 0.44 1.32 557.4 K 18.84 M
KXS Kinaxis Inc 82.73 1.07 1.31 121.1 K 10.02 M
BN-PFI Brookfield Corporation 17.2661 0.2227 1.31 1.53 K 26.42 K
BCE-PR BCE Inc Pref R 11.1349 0.1421 1.29 850 9.46 K
WJX Wajax Corp 12.3204 0.1571 1.29 38.98 K 480.22 K
CSE-PA Capstone Infrastructure Corp 8.3388 0.1062 1.29 100 833.88
BIP-PF Brookfield Infrastructure Partners Pref Class A 14.3569 0.1828 1.29 7.88 K 113.13 K
EQB EQB Inc 30.5807 0.3888 1.29 67.6 K 2.07 M
BPO-PR Brookfield Office Cl Aaa R Prf 10.7352 0.1364 1.29 8.02 K 86.14 K
BBD-PB Bombardier Inc Pref B 6.5279 0.0827 1.28 15.7 K 102.49 K
BDGI Badger Infrastructure Solutions Ltd 33.642 0.4224 1.27 134.3 K 4.52 M
BCE-PQ BCE Inc Pref Q 12.8869 0.1605 1.26 4.3 K 55.41 K
YGR Yangarra Resources Ltd 3.23 0.04 1.25 117 K 377.91 K
PRN Profound Medical Corp 8.10 0.10 1.25 12.84 K 104 K
FCD-UN Firm Capital Property Trust 3.5638 0.0433 1.23 300 1.07 K
IFC-PA Intact Financ 1 Cl A Non Cum Prf 10.8612 0.1316 1.23 6.29 K 68.26 K
BMO-PE Bank of Montreal Pref Class B 15.1536 0.1832 1.22 5.31 K 80.48 K
EFX Enerflex Ltd 17.6859 0.2122 1.21 384 K 6.79 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LUGDF Lundin Gold Inc 4.1309 16.83 B 0.0972 2.41 700 2.89 K
MALG Microalliance Group Inc. 10.50 913.97 M 0.60 6.06 33 346.5
NTPIF Nam Tai Property Inc. 9.49 268.43 M 0.05 0.53 10.86 K 103.09 K
CNNRF CannaRoyalty Corp 6.86 90.14 M 0.257 3.89 176.1 K 1.21 M
AJYG AJ1G Inc 561.60 6.47 M 9.60 1.74 56 31.45 K
MMEX MMEX Resources Corporation 499.00 2.23 M 48.00 10.64 50 24.95 K
MSRM Mushrooms Inc. 5.10 804.51 K 0.85 20 6 30.6
SEII Sharing Economy International Inc 8.35 645.17 K 0.75 9.87 129 1.08 K
DNAX DNA Brands Inc 13.00 339.48 K 1.00 8.33 343 4.46 K
ENDV Endonovo Therapeutics Inc 20.70 180.75 K 0.70 3.5 1 20.7
DSGT DSG Global Inc 3.20 164.82 K 0.40 14.29 12.68 M 40.58 M
ZVOI Zovio Inc 10.31 137.92 K 0.25 2.49 222.46 K 2.29 M
BOMO Bowmo Inc 4.00 13.64 K 0.50 14.29 135 540
CGLO Hash Labs Inc 5.25 7.64 K 1.25 31.25 1 K 5.25 K
SGMD Sugarmade Inc 11.70 6.6 K 0.28 2.45 1.88 K 21.98 K
EVKG Ever-Glory International Group Inc. 3.73 2.92 K 0.04 1.08 300 1.12 K
MDLM Medley Management Inc 34.8772 612 1.4101 4.21 6.1 K 212.75 K
AFOM All For One Media Corp 128.43 324 14.27 12.5 73 9.38 K
HYREQ HyreCar Inc. 5.69 0.32 5.96 464.02 K 2.64 M
CLABF Core One Labs Inc 32.4575 1.7376 5.66 3.45 K 112.11 K
CRXPF Vert Infrastructure Ltd 4.3515 0.2265 5.49 91.63 K 398.71 K
TOPZ Topaz Resources Inc 3.42 0.17 5.23 727 2.49 K
FLSS Forbes Energy Services Ltd 3.30 0.05 1.54 1 K 3.3 K
HMLPF HMLPF 25.35 0.34 1.36 31.57 K 800.27 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ENRG New Energy Metals Corp 25.60 6.40 33.33 1.22 K 31.23 K
CTEK CLEANTEK Industries Inc 5.8824 1.1765 25 1.17 K 6.85 K
URZ Urz Energy Corp 7.50 1.25 20 12.1 K 90.78 K
CGNT Copper Giant Resources Corp. 7.00 1.00 16.67 500 3.5 K
NCP Nickel Creek Platinum Corp. 9.00 1.00 12.5 1.29 K 11.65 K
KNOX Vault Strategic Mining Corp. 7.50 0.50 7.14 1.05 K 7.88 K
OBUL One Bullion Limited 13.75 0.875 6.8 200 2.75 K
GSD Devonian Health Group Inc 20.70 0.90 4.55 425 8.8 K
ROMJ Rubicon Organics Inc 3.20 0.08 2.56 17.7 K 56.64 K
ELBM Electra Battery Materials Corp 3.60 0.09 2.56 32.52 K 117.06 K
RX BioSyent Inc 7.9627 0.1873 2.41 4.8 K 38.22 K
NTH Nord Precious Metals Mining Inc. 4.2032 0.0876 2.13 7.51 K 31.58 K
CNVI Conavi Medical Corp. 5.16 0.10 1.98 113.11 K 583.67 K
HITI High Tide Inc 7.80 0.15 1.96 21.51 K 167.76 K
DHB Delivra Health Brands Inc. 6.30 0.10 1.61 26.99 K 170.04 K
ITR Integra Resources Corp 5.5625 0.0625 1.14 16.98 K 94.43 K
PTF Pender Growth Fund Inc 3.12 0.03 0.97 1.2 K 3.74 K
BFM Bedford Metals Corp. 4.9545 0.0454 0.92 38.72 K 191.84 K
© 2026 - CastFwd Corp.