Gainer Valuations for 14 March 2019 from 00:00:00 until 23:59:59

Gainer Valuations for 14 March 2019 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NOG Northern Oil and Gas 20.4798 2.43 B 0.4856 2.43 735.51 K 15.06 M
UUUU Energy Fuels Inc 3.08 1.76 B 0.09 3.01 1.34 M 4.13 M
CET Central Securities Corp 19.7211 1.63 B 0.1033 0.53 20.4 K 402.31 K
OGCP Empire State Realty Op LP Se 13.9675 1.47 B 0.17 1.23 100 1.4 K
TMP Tompkinstrustco 63.2455 1.43 B 0.6144 0.98 50.3 K 3.18 M
CTGO Contango Ore Inc 20.40 520 M 0.29 1.44 1.46 K 29.78 K
INFU Infusystems Holdings 4.35 272.67 M 0.13 3.08 30 K 130.5 K
EVI Evi Industries Inc 36.7928 270.19 M 0.4242 1.17 33.7 K 1.24 M
BKTI Bk Technologies Inc 19.6665 252.32 M 0.3551 1.84 787 15.48 K
ELLO Ellomay Capital Ltd 8.58 240.03 M 0.31 3.75 1.29 K 11.07 K
PED Pedevco Corp 49.00 197.79 M 4.20 9.38 3.5 K 171.5 K
INTT Intest Corp 7.17 171.48 M 0.04 0.56 26.09 K 187.03 K
NEN New England Realty Associates 53.5611 156.05 M 0.5388 1.02 700 37.49 K
ECF Ellsworth Convertible Growth and Income 5.5206 155.29 M 0.0458 0.84 32.7 K 180.52 K
LODE Comstock Mining Inc 8.25 148.31 M 0.10 1.23 11.63 K 95.92 K
BDL Flanigan's Enterprises 22.4793 122.02 M 0.4663 2.12 434 9.76 K
BCV Bancroft Convertible Fund 11.3949 117.76 M 0.119 1.06 10.6 K 120.79 K
GLU Gabelli Global Utility 10.9169 110.97 M 0.0902 0.83 27.5 K 300.21 K
MHH Mastech Holdings Inc 6.86 75.9 M 0.11 1.63 7.61 K 52.2 K
SDEV Stablecoin Development Corporation 5789.6821 71.65 M 242.9238 4.38 1 5.79 K
COE 51Talk Online Education Group 25.40 60.49 M 1.92 8.18 3.62 K 91.87 K
APT Alpha Pro Tech 3.85 55.32 M 0.06 1.58 16.51 K 63.58 K
IBIO Ibio Inc 425.00 47.5 M 20.00 4.94 149 63.33 K
FSP Franklin Street Properties 5.2239 44.87 M 0.1063 2.08 318.8 K 1.67 M
AGIG AGIG 27.50 37.98 M 2.50 10 1.55 K 42.6 K
COHN Cohen & CO Inc 4.0838 32.9 M 0.1111 2.8 1.24 K 5.08 K
CVM Cel-Sci Corp 91.80 25.5 M 0.60 0.66 7.44 K 683.27 K
CPHI China Pharma Holdings 32.24 24.52 M 0.74 2.35 1.75 K 56.45 K
UAVS Ageagle Aerial Systems Inc 480.00 20.01 M 10.00 2.13 100 48 K
SRXH Srx Health Solutions Inc 1040.00 16.38 M 23.1111 2.27 86 89.44 K
AIRI Air Industries Group Inc 13.598 13.6 M 0.298 2.24 2.34 K 31.76 K
ACCS Access Newswire Inc 13.06 13.03 M 0.10 0.77 11.56 K 150.95 K
REED Reed's, Inc. 753.00 11.98 M 9.00 1.21 587 442.01 K
TOVX Theriva Biologics Inc 202.50 7.64 M 30.00 17.39 12.94 K 2.62 M
CANF Can-Fite Biopharma Ltd ADR 3389.9971 4.91 M 120.00 3.67 55 186.45 K
DSS Document Security Systems 768.5984 4.62 M 57.1256 8.03 547 420.42 K
AMBO Ambow Education Holding Ltd ADR 66.40 4.23 M 1.70 2.63 426 28.29 K
ITP IT Tech Packaging Inc 9.51 1.96 M 0.71 8.07 6.78 K 64.51 K
OGEN Oragenics Inc 1602.00 1.58 M 90.00 5.95 606 970.81 K
MTNB Matinas Biopharma Hl 60.00 1.17 M 0.50 0.84 11.05 K 663.12 K
ENSV Enservco Corpporation 7.305 29.09 K 0.105 1.46 6.61 K 48.25 K
PCG-P-E Pacific Gas & Electric Company. 5% 1st A Preferred Stock 17.3659 0.2762 1.62 4.91 K 85.3 K
PCG-P-H Pacific Gas & Electric Company. 4.50% 1st Preferred Stock 17.2065 0.2011 1.18 4.34 K 74.66 K
PW-P-A Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock 24.5665 0.1764 0.72 400 9.83 K
GGN-P-B GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference 22.3386 0.1228 0.55 3.67 K 81.96 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 58.61 633.83 B 0.35 0.6 567.6 K 33.27 M
HE Lean Hogs 65.80 2.32 3.65 20.62 K 1.36 M
GC Gold 1301.80 8.40 0.65 26 33.85 K
CL Crude Oil 58.61 0.35 0.6 567.6 K 33.27 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 43.8204 4.98 T 0.4818 1.11 94.32 M 4.13 B
AMAT Applied Materials 36.2625 264.04 B 0.3074 0.85 9.49 M 344.17 M
LRCX Lam Research Corp 16.0798 250.84 B 0.5575 3.59 36.23 M 582.6 M
SHOP Shopify Inc 20.823 191.58 B 0.272 1.32 12.19 M 253.83 M
VZ Verizon Communications Inc 38.6076 189.37 B 0.1932 0.5 12.15 M 469.02 M
IBKR Interactive Brokers 13.5244 129.18 B 0.0847 0.63 892 K 12.06 M
SBUX Starbucks Corporation 60.7114 120.18 B 0.5493 0.91 9.25 M 561.53 M
SNY Sanofi-Aventis S.A. ADR 33.6285 112.71 B 0.1821 0.54 1.1 M 37.12 M
MRNA Moderna 20.82 101.48 B 0.85 4.26 883.58 K 18.4 M
ADBE Adobe Systems Inc 267.69 93.14 B 3.31 1.25 5.11 M 1.37 B
INTU Intuit Inc 245.57 91.26 B 2.9839 1.23 1.5 M 367.74 M
CDNS Cadence Design Systems, Inc. 61.16 87.78 B 0.50 0.82 1.97 M 120.23 M
FTNT Fortinet Inc 16.876 87.31 B 0.144 0.86 5.09 M 85.86 M
CMCSA Comcast Corporation 30.5979 86.61 B 0.2379 0.78 17.68 M 540.9 M
ARGX Argenx Se ADR 129.80 58.31 B 4.27 3.4 142.32 K 18.47 M
FANG Diamondback Energy 80.4477 49.96 B 0.6098 0.76 2.55 M 205.21 M
FITB Fifth Third Bancorp 21.4338 47.93 B 0.3244 1.54 8.24 M 176.61 M
BKR Baker Hughes A Ge Co. Cl A 22.745 47.54 B 0.3776 1.69 5.62 M 127.92 M
PAYX Paychex Inc 64.2306 41.67 B 0.5855 0.92 1.57 M 100.66 M
TEAM Atlassian 110.48 38.9 B 1.90 1.75 1.71 M 189.05 M
VOD Vodafone Grp Plc ADR 11.5653 36.1 B 0.1057 0.92 3.81 M 44.03 M
ERIC Ericsson ADR 7.5704 33.25 B 0.0959 1.28 2.61 M 19.73 M
ZS Zscaler Inc 66.94 32.23 B 2.14 3.3 2.2 M 147.36 M
NTRS Northern Trust Corp 76.4085 31.29 B 2.0377 2.74 2.04 M 156 M
HBAN Huntington Bcshs 10.0903 31.18 B 0.1076 1.08 11.94 M 120.49 M
RYAAY Ryanair Hlds Plc ADR 28.1924 30.71 B 0.1914 0.68 1.89 M 53.39 M
OKTA Okta Inc. 82.88 29.49 B 2.41 2.99 1.77 M 146.9 M
FOXA Fox Corp Cl A 36.8292 28.11 B 0.8154 2.26 6.25 M 230.13 M
VRSN Verisign Inc 179.1942 27.69 B 0.9383 0.53 712.85 K 127.74 M
MDB Mongodb Inc Cl A 130.94 25.16 B 26.68 25.59 10.48 M 1.37 B
FOX Fox Corp Cl B 35.9858 25.1 B 0.6844 1.94 279.7 K 10.07 M
UTHR United Therapeutic 117.03 23.94 B 1.47 1.27 379.58 K 44.42 M
ROKU Roku Inc 61.82 23.93 B 1.08 1.78 23.78 M 1.47 B
PFG Principal Financial Group Inc 39.4625 23.55 B 0.4428 1.13 2.57 M 101.23 M
VTRS Viatris Inc 22.6936 22.87 B 0.4295 1.93 10.25 M 232.63 M
GH Guardant Health Inc 97.51 20.25 B 3.06 3.24 2.09 M 203.99 M
WWD Woodward Inc 91.2885 18.74 B 0.8147 0.9 358.87 K 32.76 M
MEDP Medpace Holdings Inc 53.47 18.27 B 0.45 0.85 412.08 K 22.03 M
SSNC SS&C Technologies 58.1565 18.24 B 0.7734 1.35 1.39 M 80.88 M
FFIV F5 Networks Inc 153.18 17.66 B 1.43 0.94 656.05 K 100.49 M
HTHT Huazhu Group Ltd ADR 32.1258 16.1 B 0.6582 2.09 3.68 M 118.22 M
LAMR Lamar Advertis A 56.5242 15.84 B 0.5414 0.97 312.6 K 17.67 M
CHTR Charter Communications 352.71 15.34 B 4.58 1.32 1.13 M 399.02 M
ZBRA Zebra Technologies 212.67 15.16 B 1.14 0.54 424.23 K 90.22 M
CHKP Check Point Software 123.80 14.72 B 1.76 1.44 1.79 M 221.52 M
MANH Manhattan Assoc 55.19 14.68 B 1.34 2.49 497.41 K 27.45 M
DOCU Docusign Inc 58.85 14.51 B 1.19 2.06 5.03 M 295.9 M
TIGO Millicom International Cellular S.A. 49.0919 13.96 B 0.698 1.44 3.6 K 176.73 K
ARCC Ares Capital Corp 8.7869 13.82 B 0.0463 0.53 3.37 M 29.6 M
FUTU Futu Holdings Ltd ADR 17.0969 13.75 B 1.6902 10.97 1.49 M 25.42 M
LOGI Logitech Int S.A. 33.867 13.65 B 0.3539 1.06 144.95 K 4.91 M
FIVE Five Below Inc 117.69 13.23 B 0.77 0.66 560.67 K 65.99 M
MKSI Mks Instruments Inc 76.3134 13 B 0.7109 0.94 798.6 K 60.94 M
TRMB Trimble Navigation 39.78 12.4 B 0.20 0.51 1.47 M 58.64 M
ACGLO Arch Capital Group Ltd ADR 15.7353 11.95 B 0.1335 0.86 36.31 K 571.41 K
COO Cooper Companies 73.6462 11.86 B 0.6745 0.92 1.72 M 126.44 M
FDS FactSet Research Systems Inc 220.1283 11.56 B 1.8367 0.84 246.48 K 54.26 M
DPZ Domino's Pizza Inc Common Stock 227.3507 11 B 2.3264 1.03 692.6 K 157.46 M
SIRI Sirius XM Holdings 50.5696 10.9 B 0.33 0.66 2.22 M 112.43 M
ENSG The Ensign Group IN 46.9719 10.56 B 0.578 1.25 235.72 K 11.07 M
WTFC Wintrust Financial Corp 64.1199 10.21 B 0.451 0.71 417.42 K 26.76 M
BPOP Popular Inc 44.8281 9.83 B 0.3736 0.84 451.6 K 20.24 M
TGTX Tg Therapeuticscmn 6.95 9.16 B 0.15 2.21 2.43 M 16.88 M
PCTY Paylocity Hld Corp 86.94 9.03 B 2.45 2.9 273.16 K 23.75 M
MTCH Match Group Inc 52.606 8.88 B 0.6799 1.31 1.42 M 74.82 M
SAIA Saia Inc 63.86 8.86 B 0.45 0.71 183.25 K 11.7 M
VSAT Viasat Inc 76.27 8.81 B 0.98 1.3 527.3 K 40.22 M
AAL American Airlines Group 31.7049 8.73 B 0.2861 0.91 6.45 M 204.64 M
KNSL Kinsale Capital Group Inc 67.7549 8.64 B 0.4534 0.67 43.9 K 2.97 M
HQY Healthequity 81.70 8.57 B 0.97 1.2 719.27 K 58.76 M
PTGX Protagonist Therapeutics Inc 10.07 8.54 B 0.64 6.79 246.17 K 2.48 M
KNTK Kinetik Holdings Inc 41.8815 8.25 B 0.9941 2.43 64.82 K 2.71 M
APPF Appfolio Inc 73.96 8.18 B 1.02 1.4 119.62 K 8.85 M
DSGX Descartes Sys Group 35.37 8.04 B 0.39 1.11 69.46 K 2.46 M
TWST Twist Bioscience Corp 21.44 8.01 B 0.38 1.8 22.74 K 487.57 K
RMBS Rambus Inc 10.46 7.98 B 0.09 0.87 612.8 K 6.41 M
AEIS Advanced Energy 46.6217 7.98 B 0.3039 0.66 232.6 K 10.84 M
CBSH Commerce Bancshares 42.0688 7.82 B 0.2419 0.58 335.15 K 14.1 M
VLY Valley National Bancorp 7.5274 7.74 B 0.0586 0.78 1.78 M 13.4 M
CYTK Cytokinetics 7.52 7.48 B 0.47 6.67 637.42 K 4.79 M
VCTR Victory Capital Holdings Inc Cl A 11.1958 7.38 B 0.1845 1.68 100.8 K 1.13 M
CHRD Chord Energy Corp 3.5294 7.33 B 0.0181 0.52 7.61 M 26.85 M
AMRX Amneal Pharmaceuticals Inc 13.94 7.01 B 0.09 0.65 2.26 M 31.52 M
AXSM Axsome Thera 10.71 6.96 B 0.29 2.78 1.3 M 13.91 M
CPB Campbell Soup Company 27.5413 6.9 B 0.2859 1.05 1.94 M 53.43 M
ORKA Oruka Therapeutics Inc 48.7912 6.81 B 1.1617 2.44 10.03 K 489.52 K
UBSI United Bkshs Inc 27.9659 6.57 B 0.1494 0.54 310.3 K 8.68 M
IONS Ionis Pharmaceuticals 77.44 6.55 B 0.83 1.08 1.22 M 94.79 M
SNEX Stonex Group Inc 12.637 6.55 B 0.1659 1.33 143.78 K 1.82 M
EXLS Exlservice Holdings 11.958 6.51 B 0.082 0.69 356.83 K 4.27 M
FSV Firstsrvce Sub VT Sh 81.596 6.42 B 0.9665 1.2 51.9 K 4.23 M
RIOT Riot Blockchain Inc 3.40 6.27 B 0.06 1.8 557.28 K 1.89 M
KOD Kodiak Sciences Inc 7.00 6.24 B 0.05 0.72 88.53 K 619.69 K
LGND Ligand Pharm 73.7367 6.12 B 1.179 1.62 881.65 K 65.01 M
TTD The Trade Desk 20.823 6.11 B 0.304 1.48 9.78 M 203.61 M
BILI Bilibili Inc ADR 18.50 6.06 B 0.30 1.65 1.64 M 30.34 M
RDNT Radnet Inc 15.86 5.98 B 1.96 14.1 809.65 K 12.84 M
SIGI Selective Ins Group 57.327 5.92 B 0.2973 0.52 169.63 K 9.72 M
NXST Nexstar Media Group Inc 87.615 5.85 B 0.4819 0.55 364.6 K 31.94 M
MKTX Marketaxess Holdings 216.387 5.83 B 1.2509 0.58 195.02 K 42.2 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
JPM JP Morgan Chase & Company 86.8832 888.27 B 0.7835 0.91 10.93 M 949.33 M
V Visa Inc 146.8044 789.94 B 1.647 1.13 9.36 M 1.37 B
ABBV Abbvie Inc 58.7597 514.92 B 0.7496 1.29 6.16 M 362.07 M
MRK Merck & Company 62.5587 361.73 B 0.3378 0.54 8.53 M 533.65 M
BAC Bank of America Corporation 24.8475 341.01 B 0.1434 0.58 45.22 M 1.12 B
GE General Electric Company 49.7106 335.38 B 1.3514 2.79 26.86 M 1.34 B
MS Morgan Stanley 34.2046 283.95 B 0.2243 0.66 8.35 M 285.65 M
SAP SAP Ag ADR 96.3336 269.45 B 0.5805 0.61 394.2 K 37.97 M
TMO Thermo Fisher Scientific Inc 256.6578 257.42 B 2.6998 1.06 1.51 M 388.55 M
WFC Wells Fargo & Company 41.4087 251.98 B 0.3537 0.86 20.16 M 834.83 M
DELL Dell Technologies Inc 26.4426 208.88 B 1.0312 4.06 3.87 M 102.31 M
C Citigroup Inc 49.9753 197.05 B 0.3585 0.72 12.19 M 609.38 M
SHOP Shopify Inc 20.823 194.77 B 0.272 1.32 12.19 M 253.83 M
WELL Welltower Inc 62.7635 179.74 B 0.4029 0.65 2.22 M 139.11 M
CRM Salesforce.com Inc 158.3452 175.83 B 0.8475 0.54 3.25 M 514.18 M
SCHW The Charles Schwab Corp 40.8772 158.22 B 0.8031 2 9.02 M 368.85 M
BX Blackstone Inc 26.6825 148.61 B 0.1628 0.61 1.52 M 40.46 M
UL Unilever Plc ADR 50.1194 142.12 B 0.8695 1.77 1.35 M 67.42 M
CB Chubb Ltd 119.4361 139.47 B 0.7762 0.65 1.41 M 168.18 M
SPGI S&P Global Inc 190.008 135.62 B 1.7907 0.95 1.42 M 270.57 M
PGR Progressive Corp 59.6319 131.96 B 0.4419 0.75 2.33 M 139.21 M
SYK Stryker Corp 179.023 124.06 B 1.3981 0.79 998.3 K 178.72 M
HCA Hca Holdings Inc 124.1248 103.4 B 0.8949 0.73 1.76 M 217.99 M
VLO Valero Energy Corp 64.066 96.62 B 0.543 0.85 3.55 M 227.18 M
ELV Elevance Health Inc 276.6889 91.96 B 1.6668 0.61 967.77 K 267.77 M
PNC PNC Bank 99.8959 89.43 B 0.5164 0.52 1.61 M 160.68 M
KKR KKR & Co. LP 22.3549 89.11 B 0.2963 1.34 5.83 M 130.25 M
MCO Moody's Corp 164.8892 87.19 B 1.3381 0.82 949.47 K 156.56 M
SPG Simon Property Group 122.2325 86.71 B 1.1218 0.93 1.69 M 206.78 M
HLT Hilton Inc 83.385 83.78 B 1.3047 1.59 2.36 M 197.04 M
SHW Sherwin-Williams Company 134.3124 83.13 B 1.1307 0.85 2.28 M 306.27 M
PWR Quanta Services 36.3881 81.5 B 0.2859 0.79 1.49 M 54.33 M
CI Cigna Corp 154.238 77.58 B 1.419 0.93 3.76 M 579.19 M
EOG Eog Resources 67.9444 77.17 B 0.8484 1.26 4.34 M 294.8 M
RACE Ferrari N.V. 122.6172 72.92 B 1.0655 0.88 261.2 K 32.03 M
AJG Arthur J. Gallagher & Company 72.9221 72.21 B 0.4856 0.67 852.8 K 62.19 M
AON AON Plc 158.6906 71.03 B 1.4026 0.89 833.4 K 132.25 M
RELX Relx Plc ADR 18.6006 69.71 B 0.261 1.42 390.4 K 7.26 M
GS-PD The Goldman Sachs Group Inc 13.4339 67.57 B 0.095 0.71 146.86 K 1.97 M
MS-PI Morgan Stanley 21.6527 67.15 B 0.1199 0.56 89.49 K 1.94 M
TDG Transdigm Group Inc 326.8614 66.95 B 1.9497 0.6 411 K 134.34 M
CRH CRH Plc ADR 26.1591 63.07 B 0.248 0.96 414.3 K 10.84 M
NWG Natwest Group Plc ADR 4.3336 61.54 B 0.0485 1.13 610.86 K 2.65 M
AFL Aflac Inc 42.1693 61.49 B 0.263 0.63 2.38 M 100.23 M
HPE Hewlett Packard Enterprise Comp 12.5506 59.43 B 0.1122 0.9 10.1 M 126.73 M
NKE Nike Inc 83.3169 57.32 B 0.9016 1.09 5.91 M 492.08 M
O Realty Income Corp 49.1667 56.31 B 0.417 0.86 1.81 M 89.15 M
AZO Autozone 950.22 51.77 B 9.64 1.02 375.1 K 356.43 M
TEVA Teva Pharmaceutical Industries Ltd ADR 16.47 49.72 B 0.24 1.48 13.31 M 219.23 M
A Agilent Technologies 76.4531 49.28 B 0.4553 0.6 1.27 M 96.98 M
VEEV Veeva Systems Inc 122.32 49.18 B 0.92 0.76 1.22 M 149.13 M
MSCI MSCI Inc 173.83 46.6 B 1.1353 0.66 656.9 K 114.19 M
DVN Devon Energy Corp 21.0884 46.43 B 0.1788 0.86 6.57 M 138.59 M
KEYS Keysight Technologies Inc Comm 85.33 46.33 B 1.12 1.33 2.09 M 178.39 M
SPG-PJ Simon Property Group Inc 54.6545 45.32 B 0.5555 1.03 135 7.38 K
FERG Ferguson Plc 59.4123 45.21 B 1.4467 2.5 200 11.88 K
STT State Street Corp 55.7861 45.05 B 0.3492 0.63 1.92 M 107.01 M
CMG Chipotle Mexican Grill 12.8478 43.55 B 0.1064 0.84 21.69 M 278.67 M
WDS Woodside Energy Group Ltd 20.4329 42 B 0.2051 1.01 7.04 K 143.87 K
LYV Live Nation Entertainment 63.56 40.83 B 0.88 1.4 2.08 M 132.17 M
AIG American International Group 36.5511 40.31 B 0.2339 0.64 4.76 M 173.96 M
CCL Carnival Corp 53.7736 39.77 B 0.324 0.61 3.79 M 203.8 M
MLM Martin Marietta Materials 182.5213 36.85 B 0.9712 0.53 579.87 K 105.84 M
VMC Vulcan Materials Company 103.7164 36.29 B 1.2681 1.24 1.29 M 133.6 M
TKO Tko Group Holdings Inc Cl A 84.2485 36.02 B 2.9653 3.65 1.24 M 104.22 M
UI Ubiquiti Networks 134.8487 35.87 B 1.6867 1.27 247.55 K 33.38 M
EXR Extra Space Storage Inc 76.9101 34.73 B 0.5842 0.77 1.35 M 103.99 M
MTD Mettler-Toledo International 698.68 34.25 B 8.73 1.27 136.56 K 95.41 M
MTB M&T Bank Corp 138.7214 31.29 B 0.9284 0.67 904.81 K 125.52 M
TWLO Twilio 130.00 31.26 B 3.22 2.54 3.83 M 497.48 M
CCJ Cameco Corp 11.921 31.05 B 0.2146 1.83 3.73 M 44.45 M
EQT Eqt Corp 18.3745 30.9 B 0.2036 1.12 3.76 M 69.02 M
PUK Prudential Public Ltd Company ADR 30.3169 30.28 B 0.4205 1.41 424.26 K 12.86 M
CPAY Corpay Inc 236.60 29.89 B 1.63 0.69 717.2 K 169.69 M
PHG Koninklijke Philips Electronics ADR 33.7566 29.67 B 0.1756 0.52 335.5 K 11.33 M
SHG Shinhan Financial Group Co. Ltd ADR 27.8205 29.4 B 0.2732 0.99 47 K 1.31 M
WRB W.R. Berkley Corp 21.2283 27.95 B 0.1325 0.63 1.08 M 22.96 M
WST West Pharmaceutical Services 103.8249 27.85 B 0.7541 0.73 481.8 K 50.02 M
BAP Credicorp Ltd 194.9146 27.63 B 2.2934 1.19 181.3 K 35.34 M
CFG Citizens Financial Group Inc/Ri 26.1387 26.51 B 0.1755 0.68 3.82 M 99.88 M
FTI Technipfmc Plc 16.0496 24.7 B 0.7611 4.98 8.66 M 138.97 M
STE Steris Corp 115.7209 24.6 B 0.6931 0.6 381.2 K 44.11 M
MKL Markel Corp 1004.73 23.71 B 15.50 1.57 114.76 K 115.3 M
OMC Omnicom Group Inc 58.714 23.7 B 0.4269 0.73 2.11 M 123.77 M
THC Tenet Healthcare Corp 30.18 22.55 B 0.42 1.41 942.3 K 28.44 M
KEY Keycorp 12.4605 22.02 B 0.0715 0.58 9.12 M 113.59 M
CIB Bancolombia S.A. ADR 26.0993 21.81 B 0.3802 1.48 463.7 K 12.1 M
LUV Southwest Airlines Company 46.7113 21.76 B 0.5021 1.09 7.7 M 359.67 M
BR Broadridge Financial Solutions Llc 91.9347 21.54 B 0.5457 0.6 1.12 M 102.6 M
BEP Brookfield Renewable 11.845 21.29 B 0.0683 0.58 246.25 K 2.92 M
TSN Tyson Foods 52.9267 21 B 0.3589 0.68 2.12 M 111.95 M
BBY Best Buy Company 51.8624 20.9 B 0.3766 0.73 4.26 M 220.8 M
XPO Xpo Logistics Inc 17.3592 20.62 B 0.1245 0.72 4.31 M 74.76 M
MKCV McCormick & Company, Incorporated 63.5552 19.84 B 0.9761 1.56 1.57 K 99.91 K
GIS General Mills 36.9943 18.99 B 0.2962 0.81 5.22 M 193.18 M
TPL Texas Pacific Land Trust 73.0825 18.79 B 0.9433 1.31 127.8 K 9.34 M
ESS Essex Property Trust 226.6323 18.78 B 1.3399 0.59 243.4 K 55.16 M
RGA Reinsurance Group of America Inc 124.0781 17.1 B 1.0837 0.88 306.1 K 37.98 M
DINO HF Sinclair Corp 41.131 16.65 B 0.3549 0.87 2.35 M 96.52 M
INVH Invitation Homes Inc 19.514 15.67 B 0.1717 0.89 1.14 M 22.34 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CRRX Carerx Corp 6.4942 1.1808 22.22 83.92 K 544.99 K
TWM Tidewater Midstream and Infras Ltd 458.3712 32.9764 7.75 3.08 K 1.41 M
WRG Western Energy Services Corp 43.20 2.40 5.88 268 11.58 K
BDT Bird Construction Inc 5.4249 0.297 5.79 92.6 K 502.35 K
ALYA Alithya Group 3.85 0.20 5.48 69.4 K 267.19 K
CRDL Cardiol Therapeutics Inc 6.13 0.26 4.43 60.6 K 371.48 K
TSND Terrascend Corp 8.08 0.33 4.26 58.4 K 471.87 K
TNZ Tenaz Energy Corp 4.20 0.15 3.7 100 420
EFR Energy Fuels Inc 4.12 0.14 3.52 360.4 K 1.48 M
TC Tucows Inc 105.87 3.54 3.46 2.4 K 254.09 K
HUT Hut 8 Corp 6.25 0.20 3.31 3 K 18.75 K
AFN Ag Growth International Inc 52.0206 1.6557 3.29 185.4 K 9.64 M
LGO Largo Resources Ltd 23.80 0.70 3.03 157.31 K 3.74 M
CWEB Charlotte's Web Holdings Inc 21.47 0.62 2.97 315.5 K 6.77 M
KPT Kp Tissue Inc 5.2678 0.1465 2.86 12.3 K 64.79 K
BN-PB Brookfield Asset Mgmt 2 Cl A Prf 7.7208 0.2002 2.66 2.35 K 18.17 K
PPR Prairie Provident Resources Inc 5.85 0.15 2.63 687 4.02 K
PRN Profound Medical Corp 8.20 0.20 2.5 4.91 K 40.26 K
HFPC-U Helios Fairfax Partners Corporation 8.70 0.20 2.35 4.9 K 42.63 K
CCO Cameco Corp 15.8911 0.3512 2.26 779.34 K 12.38 M
CIU-PC CU Inc Pref C 10.094 0.2227 2.26 4.4 K 44.41 K
CIGI Colliers International Group Inc 86.1669 1.813 2.15 43.63 K 3.76 M
IVN Ivanhoe Mines Ltd 3.33 0.07 2.15 524.8 K 1.75 M
MKP Mcan Mortgage Corp 7.6649 0.1539 2.05 14.1 K 108.05 K
MEQ Mainstreet Eq J 48.3853 0.9278 1.96 8.6 K 416.11 K
TA-PJ TransAlta Corp Pref J 11.6664 0.2228 1.95 1.27 K 14.82 K
ET Evertz Technologies Ltd 5.8875 0.1117 1.93 51.1 K 300.85 K
CAE Cae Inc 28.4628 0.533 1.91 649.18 K 18.48 M
RAY Stingray Group Inc. 4.7294 0.088 1.9 369.2 K 1.75 M
TA Transalta Corp 7.4053 0.1326 1.82 625.91 K 4.64 M
ALS Altius Minerals Corp 11.9096 0.2055 1.76 38.82 K 462.32 K
FSV Firstservice Corp 108.6714 1.8528 1.73 40.9 K 4.44 M
BN-PFC Brookfield Corporation 14.1417 0.2405 1.73 1.31 K 18.51 K
ATZ Aritzia Inc 16.77 0.28 1.7 793.1 K 13.3 M
NEO NEO Performance Materials Inc 9.4928 0.1519 1.63 237.9 K 2.26 M
DSG Descartes Sys 47.15 0.71 1.53 99.05 K 4.67 M
SHOP Shopify Inc 27.729 0.391 1.43 4.68 M 129.83 M
XAU Goldmoney Inc 10.6632 0.1494 1.42 19.42 K 207.08 K
GIL Gildan Activewear Inc 42.4804 0.5943 1.42 323.9 K 13.76 M
SLF-PJ Sun Life Financial Inc 9.7109 0.1295 1.35 8.4 K 81.57 K
PGIC-PA Premium Global Income Split Corp 9.4549 0.1254 1.34 680 6.43 K
PRM Big Pharma Split Corp 6.2668 0.0828 1.34 900 5.64 K
ROOT Roots Corp 4.01 0.05 1.26 62.2 K 249.42 K
ENB-PV Enbridge Inc Pref 1 12.7968 0.1536 1.21 1.5 K 19.2 K
BHC Bausch Health Companies Inc 32.20 0.38 1.19 528.24 K 17.01 M
KEY Keyera Corp 18.1232 0.2052 1.15 284.96 K 5.16 M
RCI-B Rogers Communications Inc 55.6061 0.6145 1.12 900.47 K 50.07 M
PPL-PG Pembina Pipeline Corp Pref G 11.6289 0.1285 1.12 3.16 K 36.79 K
VCM Vecima Networks Inc 8.541 0.089 1.05 1.5 K 12.81 K
CSU Constellation Software Inc 983.8617 9.9781 1.02 49.69 K 48.89 M
QBR-B Quebecor Inc 25.0279 0.2528 1.02 542 K 13.57 M
CMG Computer Modelling Group Ltd 4.7746 0.0479 1.01 210.6 K 1.01 M
GEI Gibson Energy Inc 14.2599 0.1423 1.01 342.29 K 4.88 M
AIF Altus Group Ltd 24.1941 0.2371 0.99 58.66 K 1.42 M
BDGI Badger Infrastructure Solutions Ltd 35.5164 0.3344 0.95 396.6 K 14.09 M
BEP-UN Brookfield Renewable Partners L.P 15.6464 0.1465 0.95 295.58 K 4.62 M
PWF-PS Power Financial Corp Pref S 14.2007 0.1321 0.94 26.77 K 380.18 K
TGO Terago Inc 10.80 0.10 0.93 11.1 K 119.88 K
GWO-PI Great West Lifeco 1St I Prf 14.1217 0.129 0.92 87.38 K 1.23 M
BBD-PB Bombardier Inc Pref B 6.3405 0.0552 0.88 5.78 K 36.62 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 14.9231 0.1295 0.88 7.94 K 118.52 K
CNQ Canadian Natural Resources Ltd. 12.7218 0.1088 0.86 5.01 M 63.74 M
PSI Pason Systems Inc 14.5713 0.123 0.85 64.58 K 941.07 K
CPX-PA Capital Power Corporation Pref A 9.8426 0.083 0.85 1.2 K 11.81 K
BRE Bridgemarq Real Estate Services Inc 8.3781 0.0706 0.85 8.5 K 71.21 K
CU-PF Canadian Utilities Ltd Pref F 13.8395 0.1138 0.83 56.8 K 786.08 K
MFC-PF Manulife Financial Corp Pref 3 Class 1 11.2728 0.0909 0.81 32.96 K 371.59 K
GOOS Canada Goose Holdings Inc 68.63 0.55 0.81 291.3 K 19.99 M
ADN Acadian Timber Corp 10.6566 0.0851 0.8 6.52 K 69.48 K
RIC Richmont Mines 29.5155 0.2288 0.78 1.8 K 53.13 K
PWF-PE Power Financial Corp Pref E 15.9899 0.1173 0.74 800 12.79 K
BN-PZ Brookfield Corporation 13.2994 0.0974 0.74 6.37 K 84.74 K
HOT-UN American Hotel Income Properties REIT LP 5.2724 0.0382 0.73 301.57 K 1.59 M
BPO-PA Brookfield Office Properties Inc Pref A 10.1534 0.0724 0.72 5.28 K 53.56 K
QSR Restaurant Brands International Inc 65.643 0.4589 0.7 311.2 K 20.43 M
BRF-PA Brookfield Renewable Power Preferred Equity Inc Pref A 11.1861 0.0768 0.69 6.57 K 73.49 K
CUP-U Caribbean Utilities Company Ltd 10.5882 0.0701 0.67 10.4 K 110.12 K
PPL-PO Pembina Pipeline Corp Pref Series 15 Class A 11.1688 0.0739 0.67 2.86 K 31.9 K
PWF-PL Power Financial 5.1 Sr L Prf 14.913 0.0985 0.66 1.44 K 21.42 K
SII Sprott Inc 24.8495 0.1619 0.66 61.5 K 1.53 M
ENB Enbridge Inc 30.8094 0.1995 0.65 3.32 M 102.37 M
GWO-PG Great West Lifeco Inc Pref G 15.6523 0.1003 0.64 2.42 K 37.8 K
XTD Tdb Split Corp. Class A Shares 7.1932 0.0454 0.64 800 5.75 K
L Loblaw CO 13.7919 0.086 0.63 3.11 M 42.95 M
WN-PD George Weston 5.20 Ser Iv Prf 15.7369 0.0969 0.62 4.1 K 64.52 K
BN-PN Brookfield Corporation 13.7295 0.0842 0.62 5.05 K 69.32 K
PWF-PT Power Financial Corp Pref T 13.0761 0.0793 0.61 1 K 13.08 K
RCI-A Rogers Communications Inc 56.7955 0.3386 0.6 667 37.88 K
BMO Bank of Montreal 72.9349 0.4262 0.59 913.36 K 66.62 M
NA-PC National Bank of Canada 15.0871 0.0853 0.57 2.7 K 40.74 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 15.6318 0.0877 0.56 2.6 K 40.64 K
CU-PH Canadian Utilities Ltd Pref H 16.6933 0.0928 0.56 417 6.96 K
EIT-PA Canoe EIT Income Fund Pref 17.9944 0.10 0.56 2.52 K 45.44 K
POW-PA Power Corporation of Canada Pref A 16.406 0.0909 0.56 1.7 K 27.89 K
RBA Rb Global Inc 39.6001 0.2186 0.56 87.89 K 3.48 M
DS Dividend Select 15 Corp 3.5554 0.0195 0.55 500 1.78 K
PPL-PE Pembina Pipeline Corp Pref E 12.1688 0.0658 0.54 2.3 K 27.99 K
MRD Melcor Dev 9.4437 0.0509 0.54 8.56 K 80.85 K
BPO-PI Brookfield Office Properties Inc Pref Class AAA Series II 11.0469 0.059 0.54 51.44 K 568.2 K
BCE-PG Bce Inc Pref G 10.6919 0.0552 0.52 12 K 128.3 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 6.0767 251.94 B 0.0368 0.61 113 686.67
BYDDY BYD Company Limited 12.04 86.16 B 0.095 0.8 32.66 K 393.17 K
HOS Hornbeck Offshore Services, Inc 7.83 1.74 B 0.09 1.16 1.09 M 8.52 M
MALG Microalliance Group Inc. 18.90 913.97 M 0.90 5 590 11.15 K
ORBT Orbit International Corporation 5.5701 8.33 M 0.0485 0.88 500 2.79 K
AJYG AJ1G Inc 660.00 6.47 M 31.20 4.96 119 78.54 K
GTCH GBT Technologies Inc 2375.00 2.44 M 70.00 3.04 41 97.38 K
MMEX MMEX Resources Corporation 359.9999 2.23 M 19.9999 5.88 5 1.8 K
SEII Sharing Economy International Inc 7.50 645.17 K 1.50 25 38 285
ENDV Endonovo Therapeutics Inc 21.10 180.75 K 3.00 16.57 1 21.1
ERFB ERF Wireless Inc 131.00 84.13 K 4.00 3.15 529 K 69.3 M
BOMO Bowmo Inc 4.00 13.64 K 1.00 33.33 734 2.94 K
SGMD Sugarmade Inc 9.76 6.6 K 0.14 1.46 6.33 K 61.73 K
GTEH GenTech Holdings Inc 224.00 1.22 K 73.50 48.84 21 4.7 K
IPIC iPic Entertainment Inc 5.63 714 0.341 6.45 2.1 K 11.81 K
MDLM Medley Management Inc 34.3132 612 0.4701 1.39 3.04 K 104.38 K
YVRLF Liquid Media Group Ltd. 11.28 482 0.16 1.44 854 9.63 K
WDBG Woodbrook Group Holdings Inc 7.10 42 0.09 1.28 467 3.32 K
TRLFF True Leaf Brands Inc 3.8097 0.2097 5.83 15.12 K 57.6 K
SIRC Solar Integrated Roofing Corporation 9.30 0.435 4.91 466 4.33 K
STMH Stem Holdings Inc 178.00 8.00 4.71 131 23.32 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AEC Anfield Energy Inc 15.75 61.41 M 0.75 5 687 10.82 K
IMR iMetal Resources Inc 35.00 5.00 16.67 2.27 K 79.45 K
MGMA Magma Silver Corp. 5.60 0.80 16.67 281 1.57 K
VVTM VVT Med Inc. 46.729 4.6729 11.11 568 26.54 K
CTEK CLEANTEK Industries Inc 7.0588 0.5882 9.09 119 840
ARU Aurania Resources Ltd 3.89 0.20 5.42 39.63 K 154.16 K
GSD Devonian Health Group Inc 18.00 0.90 5.26 100 1.8 K
PERU Chakana Copper Corp 4.20 0.20 5 9.95 K 41.79 K
NEXG NeXGold Mining Corp 3.84 0.12 3.23 3.72 K 14.27 K
LUCA Luca Mining Corp. 3.04 0.08 2.7 625 1.9 K
NTH Nord Precious Metals Mining Inc. 3.8529 0.0876 2.33 13.71 K 52.84 K
LXM Lux Metals Corp. 6.00 0.10 1.69 32.12 K 192.75 K
RET-A Reitmans (Canada) Limited 3.3155 0.0474 1.45 10.46 K 34.69 K
HITI High Tide Inc 6.90 0.075 1.1 12.43 K 85.75 K
BFM Bedford Metals Corp. 5.4091 0.0455 0.85 4.55 K 24.63 K
© 2026 - CastFwd Corp.