Gainer Valuations for 25 April 2019 from 00:00:00 until 23:59:59

Gainer Valuations for 25 April 2019 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSAT Globalstar 7.65 10.92 B 0.15 2 216.25 K 1.65 M
NG Novagold Resources Inc 4.09 2.81 B 0.04 0.99 1.16 M 4.74 M
UUUU Energy Fuels Inc 3.05 1.76 B 0.03 0.99 713.86 K 2.18 M
OGCP Empire State Realty Op LP Se 13.4445 1.47 B 0.097 0.73 476 6.4 K
REPX Riley Exploration Permian Inc 10.4039 912.07 M 0.5624 5.71 825 8.58 K
SENS Senseonics Holdings 46.20 454.19 M 1.00 2.21 71.55 K 3.31 M
CMCL Caledonia Mining Cp 4.5589 411.84 M 0.0696 1.55 4 K 18.23 K
BRBS Blue Ridge Bankshare 10.5457 357.85 M 0.1913 1.85 416 4.39 K
INFU Infusystems Holdings 4.39 272.67 M 0.13 3.05 8 K 35.12 K
ACU Acme United Corp 18.9292 262.16 M 0.3968 2.14 33.7 K 637.91 K
BKTI Bk Technologies Inc 18.5548 252.32 M 0.6244 3.48 1.36 K 25.23 K
ELMD Electromed Inc 5.75 225.16 M 0.09 1.59 1.8 K 10.35 K
CMT Core Molding Technologies Inc 7.46 185.38 M 0.06 0.81 9.4 K 70.12 K
ECF Ellsworth Convertible Growth and Income 5.6065 155.29 M 0.04 0.72 24 K 134.56 K
ESP Espey Mfg. & Electronics 20.6575 140.16 M 0.14 0.68 200 4.13 K
EPM Evolution Petroleum Corp 4.2062 139.8 M 0.091 2.21 92.9 K 390.76 K
CATX Perspective Therapeutics Inc 4.30 95.89 M 0.10 2.38 33.32 K 143.28 K
MHH Mastech Holdings Inc 6.065 75.9 M 0.095 1.59 3.42 K 20.72 K
AGIG AGIG 43.75 37.98 M 10.00 29.63 62.75 K 2.75 M
SER Serina Therapeutics Inc 168.9286 35.05 M 1.0715 0.64 580 97.98 K
CVM Cel-Sci Corp 208.80 25.5 M 7.80 3.88 17.44 K 3.64 M
UAVS Ageagle Aerial Systems Inc 340.00 20.01 M 10.00 3.03 258 87.72 K
SRXH Srx Health Solutions Inc 890.6667 16.38 M 17.7778 2.04 41 36.52 K
AIRI Air Industries Group Inc 10.80 13.6 M 0.50 4.85 600 6.48 K
ACCS Access Newswire Inc 13.27 13.03 M 0.41 3.19 8.31 K 110.22 K
REED Reed's, Inc. 1167.00 11.98 M 51.00 4.57 396 462.13 K
TOVX Theriva Biologics Inc 155.00 7.64 M 12.50 8.77 1.2 K 186.62 K
INUV Inuvo Inc 15.50 6.76 M 0.50 3.33 20.66 K 320.23 K
VNRX Volitionrx Ltd 3.40 5.89 M 0.10 3.03 90.06 K 306.21 K
YCBD Cbdmd Inc 1969.1982 5.59 M 18.00 0.92 614 1.21 M
CANF Can-Fite Biopharma Ltd ADR 1610.9988 4.91 M 111.00 7.4 122 196.54 K
DSS Document Security Systems 727.0525 4.62 M 51.9324 7.69 572 415.87 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 20.3468 0.6861 3.49 8.09 K 164.52 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 18.2907 0.4065 2.27 1.77 K 32.3 K
PW-P-A Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock 24.7934 0.1504 0.61 2.4 K 59.5 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
KC Coffee 92.05 1.60 1.77 165 15.19 K
CC Cocoa 2285.00 37.00 1.65 18.45 K 42.16 M
CT Cotton 76.97 1.20 1.58 21 1.62 K
RU Rubber 189.20 2.20 1.18 54 10.22 K
GC Gold 1284.90 9.10 0.71 804 1.03 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
MSFT Microsoft Corporation 121.0785 3.94 T 3.8813 3.31 38.03 M 4.61 B
GOOGL Alphabet Inc Class A 62.8476 3.5 T 0.3615 0.58 31.34 M 1.97 B
GOOG Alphabet Inc Class C 62.6581 3.49 T 0.3695 0.59 22.15 M 1.39 B
META Meta Platforms Inc 191.7552 1.56 T 10.5968 5.85 54.15 M 10.38 B
AZN Astrazeneca Plc ADR 66.376 289.14 B 0.5778 0.88 2.36 M 156.95 M
PANW Palo Alto Networks Inc 40.91 256.86 B 0.3917 0.97 5.41 M 221.25 M
LRCX Lam Research Corp 18.7951 250.84 B 0.8835 4.93 47.58 M 894.33 M
AMGN Amgen Inc 145.7144 249.05 B 1.7601 1.22 2.45 M 357.54 M
GILD Gilead Sciences Inc 49.1809 207 B 1.0275 2.13 7.94 M 390.73 M
ISRG Intuitive Surg Inc 172.5934 159.96 B 3.2134 1.9 4.37 M 754.36 M
VRTX Vertex Pharmaceutic 174.61 138.71 B 2.03 1.18 806.5 K 140.82 M
IBKR Interactive Brokers 13.5966 129.18 B 0.0872 0.65 1.17 M 15.85 M
SBUX Starbucks Corporation 66.1783 120.18 B 0.6179 0.94 11.08 M 733.55 M
CME CME Group Inc 136.1042 109.49 B 1.3762 1.02 1.21 M 164.7 M
REGN Regeneron Pharmaceuticals 347.6414 93.55 B 9.466 2.8 891.2 K 309.82 M
ADBE Adobe Systems Inc 277.66 93.14 B 2.21 0.8 1.75 M 485.16 M
MNST Monster Beverage Cp 28.95 89.57 B 0.54 1.9 9.23 M 267.26 M
FTNT Fortinet Inc 18.58 87.31 B 0.128 0.69 7.06 M 131.1 M
CMCSA Comcast Corporation 33.1188 86.61 B 0.8332 2.58 29.59 M 979.93 M
NTES Netease Inc ADR 47.9838 82.89 B 0.6542 1.38 3.46 M 165.93 M
AEP American Electric Power Company 66.309 68.9 B 0.6332 0.96 2.25 M 149.16 M
ARGX Argenx Se ADR 120.42 58.31 B 0.72 0.6 120.34 K 14.49 M
IDXX Idexx Laboratories 227.67 53.26 B 3.09 1.38 412.25 K 93.86 M
XEL XCEL Energy Inc 45.3084 51.14 B 0.4694 1.05 2.09 M 94.89 M
KDP Keurig Dr Pepper Inc 23.307 49.85 B 0.1348 0.58 2.08 M 48.55 M
PYPL PayPal Holdings 109.6338 49.21 B 2.984 2.8 10.96 M 1.2 B
TRI Thomson Reuters Corporation Common Shares 53.0152 48.79 B 0.9676 1.86 372.7 K 19.76 M
EXC Exelon Corp 28.0885 47.21 B 0.1784 0.64 5.87 M 164.81 M
WDAY Workday Inc 198.82 46.49 B 3.45 1.77 1.52 M 302.3 M
ONC BeiGene, Ltd. 120.82 46.3 B 0.81 0.67 235.1 K 28.4 M
TEAM Atlassian 106.00 38.9 B 2.83 2.74 1.47 M 155.65 M
BIIB Biogen Inc 229.89 36.71 B 5.49 2.45 2.55 M 585.71 M
ZS Zscaler Inc 66.96 32.23 B 1.97 3.03 3.39 M 226.75 M
ILMN Illumina Inc 310.5058 32.23 B 4.5525 1.49 1.31 M 407.81 M
EXPE Expedia Group Inc 122.3961 30.76 B 0.7135 0.59 1.33 M 162.57 M
CINF Cincinnati Financial 78.3226 28.47 B 4.9219 6.71 1.43 M 111.74 M
FOXA Fox Corp Cl A 34.5642 28.11 B 0.1722 0.5 5.31 M 183.53 M
AXON Axon Enterprise Inc 62.94 25.49 B 0.36 0.58 322.2 K 20.28 M
MDB Mongodb Inc Cl A 137.66 25.16 B 2.50 1.85 1.05 M 145.04 M
FOX Fox Corp Cl B 33.8965 25.1 B 0.1711 0.51 1.42 M 48.23 M
INCY Incyte Corp 73.94 24.39 B 0.42 0.57 1.1 M 81.03 M
PFG Principal Financial Group Inc 42.585 23.55 B 0.5268 1.25 1.68 M 71.5 M
VTRS Viatris Inc 21.6238 22.87 B 0.1945 0.91 3.71 M 80.23 M
VNOM Viper Energy LP 22.8823 21.21 B 0.389 1.73 630.64 K 14.43 M
ALNY Alnylam Pharmaceuticals 87.88 20.89 B 2.51 2.94 650.5 K 57.17 M
TSCO Tractor Supply Company 19.079 18.94 B 0.1816 0.96 19.16 M 365.5 M
MEDP Medpace Holdings Inc 57.85 18.27 B 0.68 1.19 257.39 K 14.89 M
ASND Ascendis Pharma ADR 111.43 16.9 B 3.40 3.15 164.57 K 18.34 M
CHTR Charter Communications 366.76 15.34 B 6.26 1.74 1.19 M 436.77 M
ICLR Icon Plc 136.92 15.34 B 2.25 1.67 216.91 K 29.7 M
CHKP Check Point Software 119.15 14.72 B 0.96 0.81 934.33 K 111.33 M
DOCU Docusign Inc 57.01 14.51 B 1.17 2.1 2.48 M 141.16 M
ERIE Erie Indemnity Company 159.9917 14.28 B 3.5503 2.27 96.9 K 15.5 M
REG Regency Centers Corp 50.4759 13.99 B 0.3593 0.72 640.9 K 32.35 M
COKE Coca Cola Bot Cons 31.5658 13.84 B 1.1724 3.86 505.22 K 15.95 M
CSGP Costar Group Inc 48.61 12.29 B 1.173 2.47 2.14 M 103.99 M
TXRH Texas Roadhouse Inc 56.6806 12.07 B 0.5224 0.93 1.31 M 74.18 M
QXO Qxo Inc 13.3944 11.99 B 0.4321 3.33 388 5.2 K
AKAM Akamai Technologies 78.61 11.94 B 0.47 0.6 978.1 K 76.89 M
FDS FactSet Research Systems Inc 249.0113 11.56 B 1.2679 0.51 174.74 K 43.51 M
RGEN Repligen Cp 57.24 11.09 B 1.05 1.87 209.29 K 11.98 M
UMBF Ump Financial Corp 61.1463 10.16 B 1.0348 1.72 294.3 K 18 M
BRKR Bruker Corp 36.8687 9.34 B 0.2734 0.75 676.3 K 24.93 M
MDGL Madrigal Pharmaceuticals Inc 106.82 9.28 B 0.63 0.59 112.63 K 12.03 M
TGTX Tg Therapeuticscmn 8.09 9.16 B 0.06 0.75 1.28 M 10.35 M
DRS Leonardo DRS, Inc. Common Stock 3.2316 9.08 B 0.0396 1.24 259.6 K 838.92 K
PCTY Paylocity Hld Corp 93.39 9.03 B 0.66 0.71 282.04 K 26.34 M
MTCH Match Group Inc 60.3862 8.88 B 0.5051 0.84 962.9 K 58.15 M
COLB Columbia Banking Sys 22.5912 8.62 B 0.7207 3.3 466 K 10.53 M
WYNN Wynn Resorts Ltd 137.7145 8.56 B 2.4358 1.8 1.95 M 268.41 M
PTGX Protagonist Therapeutics Inc 9.99 8.54 B 0.22 2.25 57.06 K 570.08 K
ARWR Arrowhead Pharma 19.05 8.22 B 0.11 0.58 812.47 K 15.48 M
DSGX Descartes Sys Group 38.65 8.04 B 0.67 1.76 116.89 K 4.52 M
FCFS First Cash Fin Svcs 89.338 7.96 B 4.4496 5.24 338.32 K 30.23 M
CBSH Commerce Bancshares 41.6957 7.82 B 0.3041 0.73 880.38 K 36.71 M
RYTM Rhythm Pharmaceuticals Inc 25.50 7.78 B 0.31 1.23 86.08 K 2.2 M
ETSY Etsy Inc 67.85 7.75 B 1.77 2.68 1.69 M 114.75 M
DBX Dropbox Inc 23.65 7.54 B 0.25 1.07 4.03 M 95.21 M
KNSA Kiniksa Pharmaceuticals Ltd 15.93 7.37 B 0.64 4.19 262.62 K 4.18 M
AXSM Axsome Thera 16.71 6.96 B 0.67 4.18 1.61 M 26.87 M
CHDN Churchill Downs IN 45.9824 6.71 B 1.0101 2.25 1.34 M 61.82 M
FTDR Frontdoor Inc 34.99 6.69 B 0.71 2.07 933.54 K 32.66 M
QLYS Qualys Inc 87.26 6.59 B 1.49 1.74 197.34 K 17.22 M
IONS Ionis Pharmaceuticals 73.86 6.55 B 0.53 0.72 1.01 M 74.45 M
HUT Hut 8 Mining Corp 5.9525 6.32 B 0.3705 6.64 1.36 K 8.07 K
RIOT Riot Blockchain Inc 5.89 6.27 B 0.09 1.55 1.15 M 6.75 M
CWST Casella Waste Sys 36.81 6.25 B 0.39 1.07 152.46 K 5.61 M
TTD The Trade Desk 21.475 6.11 B 0.696 3.35 10.27 M 220.45 M
OTEX Open Text Cp 32.1051 6.03 B 0.1758 0.55 268.9 K 8.63 M
RDNT Radnet Inc 12.32 5.98 B 0.07 0.57 143.86 K 1.77 M
SIGI Selective Ins Group 62.803 5.92 B 0.3513 0.56 82.99 K 5.21 M
NXST Nexstar Media Group Inc 95.0966 5.85 B 0.5962 0.63 286.19 K 27.22 M
AVAV Aerovironment Inc 68.84 5.73 B 0.82 1.21 251.95 K 17.34 M
SRRK Scholar Rock Holding Corp 18.46 5.72 B 0.45 2.5 105.93 K 1.96 M
VRNS Varonis Systems Inc 22.0967 5.63 B 0.55 2.55 1.31 M 28.89 M
ABCB Ameris Bancorp 32.6723 5.49 B 0.6869 2.15 446.3 K 14.58 M
PTCT Ptc Therapeutics 38.79 5.47 B 1.60 4.3 397.55 K 15.42 M
CACC Credit Acceptance 493.56 5.37 B 6.59 1.35 135.41 K 66.83 M
VEON Veon Ltd ADR 52.2525 5.34 B 0.667 1.29 434.88 K 22.72 M
CAKE Cheesecake Fact 42.5898 5.32 B 0.2335 0.55 647.8 K 27.59 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BRK-A Berkshire Hathaway Inc (Class A) 318500.00 1.22 T 2500.00 0.79 261 83.13 M
BRK-B Berkshire Hathaway Inc (Class B) 211.95 1.22 T 1.38 0.66 3.15 M 668.09 M
XOM Exxon Mobil Corporation 64.9439 676.62 B 0.3634 0.56 11.13 M 723.15 M
ABBV Abbvie Inc 59.0846 514.92 B 0.499 0.85 10.44 M 617.02 M
MRK Merck & Company 58.6051 361.73 B 1.2359 2.15 13.99 M 820.13 M
NVS Novartis Ag ADR 62.0118 307 B 2.1389 3.57 3.57 M 221.31 M
BABA Alibaba Group Holding ADR 182.3688 272.28 B 2.1452 1.19 10.33 M 1.88 B
BML-PG Bank of America Corporation 13.7793 260.21 B 0.0844 0.62 5.6 K 77.16 K
TMO Thermo Fisher Scientific Inc 264.6296 257.42 B 7.8441 3.05 2.05 M 543.47 M
BML-PL Bank of America Corporation 14.8995 241.13 B 0.1554 1.05 24.6 K 366.59 K
AXP American Express Company 105.7174 215.24 B 1.6969 1.63 4.6 M 485.79 M
DELL Dell Technologies Inc 30.9838 208.88 B 0.3468 1.13 1.62 M 50.11 M
DIS Walt Disney Company 132.4636 201.59 B 2.0655 1.58 16.38 M 2.17 B
TTE Totalenergies Se ADR 35.1681 192.81 B 0.1825 0.52 1.2 M 42.03 M
ABT Abbott Laboratories 68.9282 190.39 B 1.2001 1.77 6.01 M 414.38 M
CRM Salesforce.com Inc 160.7302 175.83 B 3.4789 2.21 5.5 M 883.76 M
PFE Pfizer Inc 26.6237 167.52 B 0.1613 0.61 18.13 M 482.69 M
DHR Danaher Corp 111.9847 161.86 B 0.9361 0.84 2.44 M 273.53 M
SCHW The Charles Schwab Corp 40.8862 158.22 B 0.2165 0.53 4.21 M 172.32 M
BX Blackstone Inc 31.1076 148.61 B 0.1627 0.53 5.66 M 176.05 M
CB Chubb Ltd 125.6832 139.47 B 1.0288 0.83 1.31 M 165.25 M
BA Boeing Company 373.8342 137.41 B 7.1681 1.95 6.62 M 2.47 B
PGR Progressive Corp 61.9593 131.96 B 0.4343 0.71 2.21 M 136.91 M
MDT Medtronic Inc 71.3718 130.22 B 1.0024 1.42 5.93 M 423.11 M
BMY Bristol-Myers Squibb Company 35.0433 127.02 B 0.7832 2.29 17.29 M 605.83 M
SYK Stryker Corp 173.7615 124.06 B 1.9774 1.15 1.49 M 259.46 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 4.3689 119.41 B 0.0367 0.85 12.96 M 56.63 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 8.7325 112.28 B 0.1182 1.37 6.92 M 60.47 M
BNS Bank of Nova Scotia 36.5159 111.75 B 0.1891 0.52 436.1 K 15.92 M
CVS CVS Corp 42.4337 107.28 B 0.2392 0.57 8.5 M 360.81 M
NOW Servicenow Inc 260.69 105.84 B 17.99 7.41 4.78 M 1.25 B
CM Canadian Imperial Bank of Commerce 26.6915 104.58 B 0.1967 0.74 803 K 21.43 M
HCA Hca Holdings Inc 117.3331 103.4 B 0.6782 0.58 1.43 M 167.25 M
MPC Marathon Petroleum Corp 48.5839 101.49 B 0.9212 1.93 6.55 M 318.43 M
GSK Glaxosmithkline Plc ADR 29.4183 100.88 B 0.2121 0.73 2.04 M 59.9 M
DUK Duke Energy Corp 68.3998 99.63 B 0.5823 0.86 2.51 M 171.45 M
VLO Valero Energy Corp 68.5086 96.62 B 2.3382 3.53 6.31 M 432.43 M
PSX Phillips 66 71.7644 95.85 B 0.7084 1 2.75 M 197.02 M
ELV Elevance Health Inc 232.4223 91.96 B 4.4594 1.96 3.19 M 740.44 M
KKR KKR & Co. LP 22.3272 89.11 B 0.2593 1.18 2.72 M 60.73 M
ITUB Itau Unibanco Banco Holding S.A. ADR 4.1249 81.45 B 0.0825 2.04 17.43 M 71.91 M
SU Suncor Energy Inc 24.6729 79.14 B 0.1565 0.64 2.24 M 55.3 M
CI Cigna Corp 142.6402 77.58 B 2.356 1.68 2.29 M 326.77 M
AJG Arthur J. Gallagher & Company 75.854 72.21 B 0.6689 0.89 918 K 69.63 M
AON AON Plc 169.0735 71.03 B 1.2425 0.74 883.6 K 149.39 M
CAH Cardinal Health 38.6599 62.92 B 0.2228 0.58 2.35 M 90.8 M
BSX Boston Scientific Corp 36.93 61.96 B 1.49 4.2 13.21 M 487.84 M
AFL Aflac Inc 41.7281 61.49 B 0.2461 0.59 2.94 M 122.65 M
CTA-PB E. I. du Pont de Nemours and Company 73.2016 59.65 B 0.9975 1.38 1.21 K 88.87 K
TFC Truist Financial Corp 36.3052 59.18 B 0.2675 0.74 5.43 M 196.98 M
BDX Becton Dickinson and Company 163.205 57.71 B 3.3888 2.12 2.37 M 386.61 M
ETR Entergy Corp 37.0176 52.82 B 0.2216 0.6 2.09 M 77.21 M
HUM Humana Inc 236.3828 52.08 B 1.8489 0.79 1.49 M 351.55 M
XYZ Block, Inc 72.65 51.67 B 0.66 0.92 6.38 M 463.87 M
SRE Sempra 50.946 51.12 B 0.372 0.74 2.84 M 144.62 M
VMRK Vivmark Residential 57.6827 50.69 B 0.3796 0.66 769.1 K 44.36 M
TRI Thomson Reuters Corp 53.4854 50.15 B 0.9761 1.86 358.91 K 19.2 M
TEVA Teva Pharmaceutical Industries Ltd ADR 15.14 49.72 B 0.14 0.93 7.76 M 117.44 M
VALE Vale S.A. ADR 6.8292 49.32 B 0.0646 0.95 14.45 M 98.69 M
A Agilent Technologies 72.9125 49.28 B 0.8839 1.23 1.48 M 108.01 M
WCN Waste Connections Inc 86.3739 47.31 B 1.7635 2.08 1.19 M 102.71 M
STT State Street Corp 53.6267 45.05 B 0.7674 1.45 2.48 M 132.85 M
WAT Waters Corp 213.38 44.93 B 5.84 2.81 1.21 M 258.74 M
IQV Iqvia Holdings Inc 137.36 44.8 B 1.57 1.16 1.21 M 166.54 M
AMP Ameriprise Financial Services 127.3855 43.54 B 0.9308 0.74 1.2 M 152.49 M
ABEV Ambev S.A. ADR 3.2996 43.01 B 0.1214 3.82 25.58 M 84.4 M
VST Vistra Energy Corp 23.0056 42.31 B 0.1803 0.79 3.32 M 76.28 M
KR Kroger Company 18.5584 39.98 B 0.144 0.78 5.3 M 98.45 M
SLF Sun Life Financial Inc 30.7172 39.73 B 0.1875 0.61 311.8 K 9.58 M
KB KB Financial Group Inc ADR 28.613 38.6 B 0.242 0.85 204.41 K 5.85 M
WEC Wisconsin Energy Corp 62.2377 38.12 B 0.60 0.97 1.8 M 112.29 M
ALC Alcon Inc 56.704 36.23 B 1.205 2.17 2.95 M 167.03 M
PEG Public Service Enterprise Group Inc 46.6165 36.2 B 0.237 0.51 1.97 M 91.9 M
HSY Hershey Foods Corp 104.0599 35.79 B 4.5639 4.59 2.97 M 308.67 M
HEI-A HEICO Corporation 88.9916 34.98 B 0.5248 0.59 505.48 K 44.98 M
GFI Gold Fields Ltd ADR 3.0065 34.9 B 0.0643 2.19 4.6 M 13.83 M
MTD Mettler-Toledo International 731.01 34.25 B 5.48 0.76 125.26 K 91.56 M
RMD Resmed Inc 96.0632 33.1 B 0.4886 0.51 699 K 67.15 M
ZTS Zoetis Inc Cl A 95.7061 32.81 B 0.6861 0.72 1.49 M 143 M
MTB M&T Bank Corp 134.2796 31.29 B 0.9764 0.73 457.69 K 61.46 M
RJF Raymond James Financial 54.0348 31.28 B 1.0362 1.96 1.83 M 99.09 M
TWLO Twilio 132.25 31.26 B 2.26 1.74 2.89 M 382.6 M
AWK American Water Works 93.2254 29.92 B 0.6038 0.65 773.58 K 72.12 M
ATO Atmos Energy Corp 85.2494 29.27 B 0.7513 0.89 395 K 33.67 M
PCG Pacific Gas & Electric Company 22.7601 28.57 B 0.1578 0.7 5.32 M 121.11 M
BBD Banco Bradesco S.A. ADR 5.772 28.39 B 0.1209 2.14 12.28 M 70.86 M
WST West Pharmaceutical Services 119.8938 27.85 B 6.9135 6.12 779.5 K 93.46 M
CNP Centerpoint Energy Inc 24.9986 26.95 B 0.1803 0.73 4.77 M 119.21 M
FE Firstenergy Corp 30.9155 26.88 B 0.2179 0.71 3.14 M 97.14 M
BBDO Banco Bradesco S.A. ADR 5.2178 26.82 B 0.0736 1.43 8.2 K 42.79 K
DRI Darden Restaurants 98.4364 25.61 B 1.0079 1.03 1.79 M 176.57 M
RF Regions Financial Corp 11.6153 24.06 B 0.0676 0.59 11.92 M 138.41 M
STZ Constellation Brands Inc 187.4925 24.02 B 1.7851 0.96 1.9 M 356.42 M
USFD US Foods Holding 36.40 22.9 B 0.31 0.86 2.66 M 96.94 M
LUV Southwest Airlines Company 48.7109 21.76 B 0.3835 0.79 7.12 M 346.62 M
CMS Cms Energy Corp 44.1918 21.7 B 0.2905 0.66 1.87 M 82.59 M
RS Reliance Steel & Aluminum Company 80.4259 21.24 B 2.2189 2.84 664.01 K 53.4 M
NI NiSource Inc 21.9736 21.18 B 0.2605 1.2 2.64 M 58.09 M
IP International Paper Company 35.1485 18.29 B 0.9573 2.8 5.16 M 181.22 M
VIV Telecomunicacoes DE Sao Paulo ADR 7.7138 18.26 B 0.1046 1.37 1 M 7.72 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
IVN Ivanhoe Mines Ltd 3.48 0.40 12.99 4.38 M 15.24 M
HMMC Hemlo Mining Corp. 22.50 2.25 11.11 742 16.7 K
HUT Hut 8 Corp 8.00 0.75 10.34 5.96 K 47.68 K
FRX Fennec Pharmaceuticals Inc 6.42 0.42 7 800 5.14 K
BCT Briacell Therapeutics Corp 12.6278 0.7428 6.25 2.87 K 36.23 K
WFG West Fraser Timber CO Ltd 59.8311 2.3724 4.13 532.3 K 31.85 M
CRRX Carerx Corp 5.1166 0.1968 4 8.13 K 41.6 K
TOY Spin Master Corp 40.0918 1.2724 3.28 104 K 4.17 M
IFP Interfor Corp 14.5179 0.4601 3.27 761.2 K 11.05 M
BHC Bausch Health Companies Inc 32.03 0.98 3.16 789.78 K 25.3 M
TRZ Transat At Inc 5.58 0.17 3.14 94 K 524.53 K
MTL Mullen Group Ltd 8.4634 0.2569 3.13 682.5 K 5.78 M
RCH Richelieu Hardware Ltd 19.5747 0.5868 3.09 73.66 K 1.44 M
AVNT Avant Brands Inc 20.70 0.60 2.99 11.09 K 229.5 K
AIF Altus Group Ltd 25.2609 0.7154 2.91 62.2 K 1.57 M
NFI Nfi Group Inc. 28.7552 0.8027 2.87 239.93 K 6.9 M
CFP Canfor Corp 13.30 0.35 2.7 911 K 12.12 M
TSND Terrascend Corp 8.39 0.22 2.69 33.8 K 283.58 K
ENS E Split Corp 6.8675 0.179 2.68 16.7 K 114.69 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 15.8139 0.4114 2.67 5.3 K 83.81 K
CSW-B Corby Spirit and Wine Limited 11.5543 0.2955 2.62 2.82 K 32.58 K
CHR Chorus Aviation Inc 48.049 1.2254 2.62 476.43 K 22.89 M
SGR-U Slate Grocery REIT 4.8969 0.1218 2.55 1.64 K 8.01 K
TA-PD Transalta A Cum Red Rat Rst Prf 8.3432 0.2001 2.46 900 7.51 K
ACD Accord Financial 8.8328 0.2048 2.37 1 K 8.83 K
LABS Medipharm Labs Corp 5.76 0.12 2.13 784 K 4.52 M
EMP-A Empire Company Limited 26.5463 0.5408 2.08 827.6 K 21.97 M
TPX-B Molson Coors Canada Inc 71.7408 1.4597 2.08 842 60.41 K
AC Air Canada 32.06 0.61 1.94 836.85 K 26.83 M
LUG Lundin Gold Inc 4.4761 0.0851 1.94 22.5 K 100.71 K
WCN Waste Connections Inc 116.3043 2.1871 1.92 547.8 K 63.71 M
ROOT Roots Corp 4.34 0.08 1.88 73.2 K 317.69 K
FFH-PK Fairfax Financial Holdings Ltd Pref K 13.2342 0.2373 1.83 2.7 K 35.73 K
TRI Thomson Reuters Corp 71.4272 1.2718 1.81 465.97 K 33.28 M
USA Americas Silver Corp 5.675 0.10 1.79 29.12 K 165.26 K
DSG Descartes Sys 52.11 0.87 1.7 125.27 K 6.53 M
BOS Airboss America J 7.288 0.1192 1.66 5.37 K 39.15 K
ENB-PT Enbridge Srs R Cum Red Prf 10.0294 0.1617 1.64 6.04 K 60.55 K
OR Osisko Gold Royalties Ltd 13.7291 0.218 1.61 614.24 K 8.43 M
PWF-PA Power Financial Corp Pref A 8.8185 0.1361 1.57 200 1.76 K
PPL-PO Pembina Pipeline Corp Pref Series 15 Class A 11.2804 0.1737 1.56 2.1 K 23.69 K
ENB-PFG Enbridge Inc Pref 15 11.6727 0.1769 1.54 5.13 K 59.88 K
PWF-PK Power Finl 4.95 Sr K Prf 15.1957 0.22 1.47 19.85 K 301.63 K
BPO-PR Brookfield Office Cl Aaa R Prf 10.4703 0.1504 1.46 1.15 K 12.04 K
TA-PH Transalta E Cum Red Rate Rst Prf 10.9224 0.1564 1.45 2.25 K 24.58 K
ATS Ats Corp 21.68 0.31 1.45 128.5 K 2.79 M
UNI Unisync Corp Class B 3.61 0.05 1.4 8 K 28.88 K
CF-PC Canaccord Genuity Group Inc Pref C 10.2462 0.1402 1.39 4.95 K 50.72 K
BB Blackberry Ltd 12.20 0.16 1.33 1.93 M 23.59 M
NG Novagold Res Inc 5.51 0.07 1.29 203.98 K 1.12 M
WPK Winpak Ltd 36.8974 0.4676 1.28 118.26 K 4.36 M
NOA North American Construction Group Ltd 16.3987 0.2063 1.27 51.3 K 841.25 K
ENB-PFC Enbridge Inc Pref 11 10.9687 0.1348 1.24 6.57 K 72.09 K
LAS-A Lassonde Industries Inc 152.5026 1.8729 1.24 1.29 K 196.27 K
MEQ Mainstreet Eq J 52.2561 0.6285 1.22 400 20.9 K
PBH Premium Brands Holdings Corp 61.8145 0.7424 1.22 143.32 K 8.86 M
RAY Stingray Group Inc. 4.9053 0.0586 1.21 63.8 K 312.96 K
XAU Goldmoney Inc 12.6065 0.1494 1.2 27.28 K 343.91 K
BPO-PA Brookfield Office Properties Inc Pref A 9.7826 0.1141 1.18 7.85 K 76.79 K
FTS-PK Fortis Inc Pref K 11.8674 0.1373 1.17 4.3 K 51.03 K
MRC Morguard Corp 188.3713 2.1599 1.16 1.04 K 196.28 K
VNP 5N Plus Inc 3.50 0.04 1.16 61.1 K 213.85 K
EMA-PF Emera Inc Pref F 12.8483 0.1462 1.15 1.15 K 14.75 K
PRN Profound Medical Corp 8.80 0.10 1.15 6.4 K 56.32 K
STC Sangoma Technologies Corp 12.32 0.14 1.15 24.04 K 296.21 K
SAP Saputo Inc 39.1049 0.444 1.15 415.3 K 16.24 M
SGR-UN Slate Grocery REIT 6.6577 0.0737 1.12 24.7 K 164.45 K
ENB-PFK Enbridge Inc Pref Series 19 15.041 0.1653 1.11 9.36 K 140.72 K
BRAG Bragg Gaming Group Inc 4.55 0.05 1.11 5 K 22.75 K
OLY Olympia Financial Group Inc 34.4401 0.3635 1.07 1.3 K 44.77 K
BK-PA Canadian Banc Corp Pref A 6.8108 0.0715 1.06 6.5 K 44.27 K
PZA Pizza Pizza Royalty Corp 6.5441 0.068 1.05 119.1 K 779.4 K
EIF Exchange Income Corp 23.7462 0.2452 1.04 149.2 K 3.54 M
BPO-PG Brookfield Office Properties Inc 11.7262 0.12 1.03 6.19 K 72.6 K
POW-PD Power Corporation of Canada Pref D 15.2265 0.1535 1.02 5.45 K 82.98 K
MFC-PJ Manulife Fin Non Cum Cl 1 11 Prf 13.7586 0.1378 1.01 2.4 K 33.02 K
CAE Cae Inc 30.9498 0.306 1 474.36 K 14.68 M
IFC-PF Intact Financial Corp Pref 16.3727 0.1607 0.99 3.13 K 51.25 K
BN-PX Brookfield Corporation 9.4604 0.0918 0.98 4.95 K 46.83 K
BCE-PM BCE Inc Pref M 10.6095 0.1015 0.97 2.01 K 21.3 K
CSCI Cosciens Biopharma Inc 529.00 5.00 0.95 133 70.36 K
BYD Boyd Group Services Inc 144.4944 1.3415 0.94 105.3 K 15.22 M
CCL-B CCL Industries Inc 50.8306 0.468 0.93 210.96 K 10.72 M
ENB-PF Enbridge F Cum Redeemable Prf 10.4603 0.0961 0.93 6.28 K 65.7 K
TXG Torex Gold Resources Inc 13.0139 0.1194 0.93 411.95 K 5.36 M
CPX Capital Power Corp 21.5427 0.1967 0.92 197.72 K 4.26 M
ENB-PFV Enbridge Inc Pref 5 12.1023 0.1082 0.9 51.77 K 626.58 K
BCE-PC BCE Inc Pref AC 10.3603 0.0925 0.9 43.38 K 449.44 K
PWF-PF Power Financial 5.25 Sr E Prf 15.9118 0.1394 0.88 340 5.41 K
INO-UN Inovalis Real Estate Investment Trust 7.293 0.0637 0.88 31.35 K 228.66 K
BCE-PZ Bce Inc Pref Z 9.9453 0.0868 0.88 1.6 K 15.91 K
SYZ Sylogist Ltd 9.6796 0.0835 0.87 1 K 9.68 K
RCI-B Rogers Communications Inc 51.2891 0.4378 0.86 1.49 M 76.5 M
RCI-A Rogers Communications Inc 52.5199 0.441 0.85 385 20.22 K
EMA-PH Emera Inc 15.8249 0.1322 0.84 7.3 K 115.52 K
FTS-PM Fortis Inc Pref M 13.0524 0.1084 0.84 3.8 K 49.6 K
SU Suncor Energy Inc 33.301 0.2756 0.83 2.11 M 70.43 M
RSI Rogers Sugar Inc 3.8913 0.032 0.83 60.39 K 234.99 K
LNF Leons Furniture 10.5285 0.0865 0.83 3.2 K 33.69 K
BRF-PB Brookfield Renewable Power Preferred Equity Inc Pref B 9.6874 0.0793 0.83 100 968.74

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ATLPF Atlas Copco AB 7.8125 91.72 B 0.30 3.99 400 3.12 K
BRDCY Bridgestone Corporation 18.5443 32.14 B 0.095 0.51 56.91 K 1.06 M
LUGDF Lundin Gold Inc 3.781 16.83 B 0.0486 1.3 15.2 K 57.47 K
MALG Microalliance Group Inc. 16.50 913.97 M 3.00 22.22 625 10.31 K
GAMI GAMCO Investors Inc 18.6509 536.94 M 0.2758 1.5 11 K 205.16 K
NTPIF Nam Tai Property Inc. 9.85 268.43 M 0.11 1.13 15.54 K 153.07 K
GTCH GBT Technologies Inc 1510.50 2.44 M 60.50 4.17 102 154.07 K
MMEX MMEX Resources Corporation 130.00 2.23 M 10.00 8.33 53 6.89 K
MSRM Mushrooms Inc. 3.10 804.51 K 0.175 5.98 459 1.42 K
DNAX DNA Brands Inc 4.60 339.48 K 1.40 43.75 309 1.42 K
ENDV Endonovo Therapeutics Inc 12.20 180.75 K 1.00 8.93 1 12.2
ERFB ERF Wireless Inc 141.00 84.13 K 6.00 4.44 851.89 K 120.12 M
BNVIF Binovi Technologies Corp 9.65 13.31 K 0.20 2.12 7.83 K 75.55 K
EMWPF Eros Media World Plc 173.40 1.9 K 2.20 1.29 10.75 K 1.86 M
CYRNQ CYRNQ 41.80 799 0.40 0.97 4.31 K 180.16 K
YVRLF Liquid Media Group Ltd. 15.3312 482 0.8132 5.6 22.2 K 340.32 K
AFOM All For One Media Corp 76.4872 324 5.1372 7.2 25 1.91 K
STMH Stem Holdings Inc 195.00 5.00 2.63 98 19.11 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GSD Devonian Health Group Inc 24.00 6.30 35.59 600 14.4 K
STMP Stamper Oil & Gas Corp 3.1587 0.7897 33.33 291 919.18
CTEK CLEANTEK Industries Inc 5.8824 1.1765 25 34 200
LFST Lifeist Wellness Inc 18.00 3.40 23.29 1.52 M 27.32 M
LITT Roadman Investments Corp 4.4333 0.4666 11.76 8.46 K 37.52 K
ENDR Enduro Metals Corporation 3.05 0.15 5.17 350 1.07 K
CGNT Copper Giant Resources Corp. 5.50 0.25 4.76 100 550
BFM Bedford Metals Corp. 3.50 0.0909 2.67 112.44 K 393.55 K
DHB Delivra Health Brands Inc. 8.70 0.20 2.35 12.18 K 105.97 K
ROMJ Rubicon Organics Inc 3.07 0.07 2.33 21.2 K 65.08 K
PVF-UN Partners Value Investments LP 41.9991 0.9438 2.3 400 16.8 K
RET-A Reitmans (Canada) Limited 3.1642 0.0481 1.54 7.79 K 24.65 K
GBU Gabriel Resources Ltd 4.40 0.05 1.15 25.7 K 113.08 K
MTA Metalla Royalty & Streaming Ltd 4.1745 0.0394 0.95 148.94 K 621.74 K
QST Questor Technology Inc 4.81 0.03 0.63 15.8 K 76 K
RX BioSyent Inc 7.0166 0.0375 0.54 9.5 K 66.66 K
© 2026 - CastFwd Corp.