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

Gainer Valuations for 28 May 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 8.25 10.92 B 0.30 3.77 80.68 K 665.61 K
NOG Northern Oil and Gas 17.6467 2.43 B 1.0524 6.34 581.82 K 10.27 M
OGCP Empire State Realty Op LP Se 13.7664 1.47 B 0.0875 0.64 785 10.81 K
ESBA Empire State Realty Op LP 13.8529 1.46 B 0.0875 0.64 4.9 K 67.88 K
USAS Americas Silver Corp 4.175 1.04 B 4.0662 3737.32 18.76 K 78.32 K
BHB Bar Harbor Bankshares 19.5975 687.57 M 0.4388 2.29 44 K 862.29 K
SENS Senseonics Holdings 40.80 454.19 M 0.40 0.99 51.49 K 2.1 M
RLGT Radiant Logistics 6.65 417.65 M 0.09 1.37 301.26 K 2 M
EVI Evi Industries Inc 38.7212 270.19 M 3.7217 10.63 40.6 K 1.57 M
ACU Acme United Corp 17.5273 262.16 M 0.3262 1.9 26 K 455.71 K
FRD Friedman Industries Inc 7.3207 259.66 M 0.1306 1.82 16.9 K 123.72 K
PED Pedevco Corp 42.40 197.79 M 4.20 10.99 3.62 K 153.49 K
CMT Core Molding Technologies Inc 8.05 185.38 M 0.26 3.34 9.8 K 78.89 K
NEN New England Realty Associates 48.4091 156.05 M 0.4817 1.01 4.6 K 222.68 K
USBC USBC, Inc. 61.20 143.44 M 0.40 0.66 10 612
ARMP Armata Pharmaceuticals Inc 4.15 130.51 M 1.00 31.75 1.89 M 7.84 M
OPHC Optimumbank Hlds 3.80 111.53 M 0.32 9.2 7.87 K 29.9 K
MHH Mastech Holdings Inc 5.16 75.9 M 0.1375 2.74 431 2.22 K
SDEV Stablecoin Development Corporation 1255.106 71.65 M 121.4619 10.71 113 141.83 K
WYY Widepoint Corp 5.00 62.89 M 0.08 1.63 13.19 K 65.97 K
CVU CPI Aerostructures 7.22 61.21 M 0.055 0.77 18.14 K 131.01 K
COE 51Talk Online Education Group 24.00 60.49 M 0.56 2.39 2.69 K 64.46 K
WWR Westwater Resources 6.60 50.18 M 0.64 10.74 38.23 K 252.28 K
ATNM Actinium Pharmaceuticals Inc 9.24 44.96 M 0.405 4.58 61.29 K 566.35 K
CCEL Cryo-Cell Intl Inc 6.0156 39.43 M 0.3208 5.63 2.7 K 16.24 K
MXC Mexco Energy Corp 4.2059 21.32 M 0.1841 4.58 1.8 K 7.57 K
AIRI Air Industries Group Inc 11.50 13.6 M 0.60 5.5 976 11.22 K
ACCS Access Newswire Inc 11.19 13.03 M 0.19 1.73 2.69 K 30.12 K
INUV Inuvo Inc 5.50 6.76 M 0.50 10 35.02 K 192.61 K
VNRX Volitionrx Ltd 3.29 5.89 M 0.06 1.86 12.28 K 40.38 K
PLAG Planet Green Holdings Corp 43.30 5.26 M 1.70 4.09 1.64 K 71.01 K
PCG-P-E Pacific Gas & Electric Company. 5% 1st A Preferred Stock 19.5582 0.5697 3 3.78 K 73.95 K
PCG-P-G Pacific Gas & Electric Company. 4.80% 1st Preferred Stock 18.5691 0.445 2.46 410 7.61 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 24.257 0.3827 1.6 3.86 K 93.63 K
GGN-P-B GAMCO Global Gold Natural Reources & Income Trust 5.00% Series B Cumulative 25.00 Liquidation Preference 22.6086 0.1261 0.56 4.39 K 99.36 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
KC Coffee 96.05 2.75 2.95 37.2 K 3.57 M
RU Rubber 217.70 5.70 2.69 142 30.91 K
CT Cotton 69.47 1.08 1.58 17.32 K 1.2 M
ZL Soybean Oil 27.41 0.41 1.52 11.68 K 320.18 K
ZB U.S. Treasury Bond Futures 152.0313 1.0625 0.7 813.93 K 123.74 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AMZN Amazon.com Inc 91.8215 2.8 T 0.6575 0.72 64 M 5.88 B
META Meta Platforms Inc 182.8749 1.56 T 3.2247 1.79 14.84 M 2.71 B
AMD Advanced Micro Devices 29.05 736.46 B 2.61 9.87 146.95 M 4.27 B
ASML ASML Holding N.V. ADR 179.9256 549.12 B 1.1211 0.63 665.66 K 119.77 M
SHOP Shopify Inc 28.243 191.58 B 0.658 2.39 15.39 M 434.63 M
VRTX Vertex Pharmaceutic 172.76 138.71 B 0.99 0.58 1.54 M 266.41 M
ADBE Adobe Systems Inc 278.25 93.14 B 3.48 1.27 2.48 M 688.92 M
SNPS Synopsys Inc 117.88 86.32 B 1.17 1 1.83 M 215.82 M
MELI MercadoLibre Inc 600.58 76.55 B 8.03 1.36 593.76 K 356.6 M
ORLY O'Reilly Automotive 24.6201 72.33 B 0.1633 0.67 11.61 M 285.86 M
MSTR Strategy 13.533 54.57 B 0.125 0.93 639.88 K 8.66 M
PYPL PayPal Holdings 111.1458 49.21 B 1.88 1.72 6.57 M 730.04 M
WDAY Workday Inc 212.87 46.49 B 2.15 1.02 3.75 M 799.11 M
TTWO Take-Two Interactive Software 106.54 40.18 B 1.52 1.45 1.7 M 181.42 M
ZS Zscaler Inc 74.24 32.23 B 0.48 0.65 2.39 M 177.1 M
ESLT Elbit Systems Ltd 132.8624 31.99 B 1.0721 0.81 25 K 3.32 M
DXCM Dexcom 30.1775 29.62 B 0.435 1.46 5.82 M 175.51 M
CPRT Copart Inc 17.93 29.6 B 0.18 1.01 11.49 M 206.02 M
AXON Axon Enterprise Inc 68.51 25.49 B 1.38 2.06 715.8 K 49.04 M
MDB Mongodb Inc Cl A 141.40 25.16 B 1.63 1.17 2.54 M 359.04 M
FSLR First Solar Inc 58.35 21.62 B 1.04 1.81 783.79 K 45.73 M
VNOM Viper Energy LP 19.0562 21.21 B 0.1334 0.7 330.09 K 6.29 M
PTC Ptc Inc 86.40 21.19 B 0.96 1.12 1.4 M 120.71 M
GH Guardant Health Inc 77.69 20.25 B 0.69 0.9 1.81 M 140.46 M
MEDP Medpace Holdings Inc 56.50 18.27 B 0.48 0.86 432.51 K 24.44 M
ASND Ascendis Pharma ADR 129.69 16.9 B 0.73 0.57 260.22 K 33.75 M
MTSI Macom Technology S 14.35 16.11 B 0.34 2.43 1.72 M 24.71 M
HTHT Huazhu Group Ltd ADR 28.0256 16.1 B 0.5692 2.07 2.77 M 77.65 M
CHTR Charter Communications 377.00 15.34 B 2.00 0.53 1.75 M 659.3 M
MANH Manhattan Assoc 66.61 14.68 B 0.60 0.91 302.32 K 20.14 M
DOCU Docusign Inc 54.47 14.51 B 0.37 0.68 5.58 M 303.74 M
ERIE Erie Indemnity Company 176.0901 14.28 B 1.1661 0.67 2.14 M 376.29 M
PIRBF Piraeus Bank S.A. 40.7731 13.29 B 13.346 48.66 9.41 K 383.67 K
RGEN Repligen Cp 70.26 11.09 B 1.40 2.03 598.36 K 42.04 M
PODD Insulet Corp 109.45 10.16 B 0.88 0.81 801.06 K 87.68 M
BRKR Bruker Corp 41.7409 9.34 B 0.4296 1.04 1.32 M 55 M
PCTY Paylocity Hld Corp 102.14 9.03 B 0.72 0.71 232.13 K 23.71 M
MTCH Match Group Inc 68.0595 8.88 B 0.7868 1.17 1.22 M 83 M
KNSL Kinsale Capital Group Inc 84.807 8.64 B 0.6309 0.75 68.7 K 5.83 M
ARWR Arrowhead Pharma 25.02 8.22 B 0.98 4.08 3.99 M 99.83 M
APPF Appfolio Inc 96.81 8.18 B 1.75 1.84 273.63 K 26.49 M
DSGX Descartes Sys Group 41.10 8.04 B 0.65 1.61 144.15 K 5.92 M
STRL Sterling Constructio 12.19 7.71 B 0.18 1.5 242.7 K 2.96 M
CYTK Cytokinetics 10.16 7.48 B 0.11 1.09 500.13 K 5.08 M
KNSA Kiniksa Pharmaceuticals Ltd 15.94 7.37 B 0.27 1.72 146.03 K 2.33 M
AXSM Axsome Thera 25.20 6.96 B 0.47 1.9 1.67 M 42.13 M
KTOS Kratos Defns 22.18 6.61 B 0.32 1.46 1.87 M 41.44 M
QLYS Qualys Inc 91.72 6.59 B 1.31 1.45 327.38 K 30.03 M
HUT Hut 8 Mining Corp 9.51 6.32 B 0.56 6.26 15.71 K 149.45 K
KOD Kodiak Sciences Inc 9.60 6.24 B 0.07 0.73 31.73 K 304.56 K
TTD The Trade Desk 20.209 6.11 B 0.619 3.16 16.9 M 341.51 M
NXST Nexstar Media Group Inc 86.1925 5.85 B 0.6398 0.75 321.15 K 27.68 M
AVAV Aerovironment Inc 67.20 5.73 B 1.00 1.51 118.38 K 7.96 M
SRRK Scholar Rock Holding Corp 19.95 5.72 B 0.52 2.68 161.56 K 3.22 M
SSRM Ssr Mining Inc 10.6144 5.66 B 0.1571 1.5 893.81 K 9.49 M
PTCT Ptc Therapeutics 40.35 5.47 B 0.88 2.23 505.5 K 20.4 M
PEGA Pegasystems Inc 36.5805 5.3 B 0.2961 0.82 1.07 M 39.13 M
OMAB Grupo Aeroportuario ADR 34.1144 5.29 B 0.587 1.75 59.03 K 2.01 M
MMSI Merit Medical Sys 53.29 5.23 B 0.54 1.02 255.78 K 13.63 M
NOVT Novanta Inc 81.88 5.11 B 2.27 2.85 173.51 K 14.21 M
PSMT Pricesmart Inc 48.4586 5.02 B 0.2732 0.57 135.85 K 6.58 M
MMYT Makemytrip Ltd 24.45 4.81 B 0.44 1.83 177.56 K 4.34 M
CHEF The Chefs Warehouse 34.56 4.51 B 0.27 0.79 269.55 K 9.32 M
MRCY Mercury Sys Inc 69.73 4.48 B 0.61 0.88 1.88 M 131.17 M
CSW CSW Industrials Inc 62.067 4.43 B 0.5218 0.85 75.52 K 4.69 M
ICUI I C U Medical Inc 227.00 4.3 B 1.34 0.59 187.02 K 42.45 M
MYRG MYR Group Inc 33.08 4.09 B 0.46 1.41 54 K 1.79 M
EXPO Exponent Inc 53.2453 3.99 B 1.1096 2.13 298.1 K 15.87 M
ENPH Enphase Energy Inc 15.81 3.77 B 0.45 2.93 3.64 M 57.58 M
APPN Appian Corp Cl A 35.14 3.68 B 0.44 1.27 563.65 K 19.81 M
ACAD Acadia Pharmaceutica 26.14 3.66 B 0.18 0.69 984.99 K 25.75 M
BATRA Liberty Braves CS A 26.7543 3.58 B 0.2872 1.09 39 K 1.04 M
PRIM Primoris Services Cp 17.9053 3.44 B 0.1885 1.06 229.9 K 4.12 M
AGYS Agilysys Inc 22.67 3.42 B 0.30 1.34 235.81 K 5.35 M
BATRK Liberty Braves CS C 27.09 3.26 B 0.29 1.08 78.2 K 2.12 M
LBTYK Liberty Global Ord C 12.8399 3.23 B 0.068 0.53 4.12 M 52.96 M
ALRM Alarm.com 60.25 3.19 B 0.79 1.33 279.59 K 16.85 M
SLM SLM Corp 8.5544 3.18 B 0.0525 0.62 2.64 M 22.56 M
PPLI People Incorporated 40.1222 3.13 B 0.2895 0.73 6.09 M 244.48 M
OSW Onespaworld Holdings Ltd 12.5605 3.12 B 0.0872 0.7 296.21 K 3.72 M
FRPT Freshpet Inc CS 47.08 3.11 B 0.44 0.94 244.49 K 11.51 M
ACMR Acm Research Inc 6.22 3.11 B 0.19 3.15 204.57 K 1.27 M
SBLK Star Bulk Carriers 4.1912 3.1 B 0.0557 1.35 1.1 M 4.62 M
TMDX Transmedics Group Inc 30.14 3.05 B 1.26 4.36 246.6 K 7.43 M
IDYA Ideaya Biosciences Inc 11.39 3.02 B 0.14 1.24 174 K 1.98 M
LOPE Grand Canyon Educati 119.33 3 B 1.12 0.95 408.93 K 48.8 M
CLBK Columbia Financial Inc 15.60 2.99 B 0.15 0.97 358.73 K 5.6 M
IRTC Irhythm Technologies Inc 69.60 2.99 B 0.98 1.43 313.81 K 21.84 M
CENT Central Garden 23.3924 2.99 B 0.1174 0.5 171.95 K 4.02 M
SGRY Surgery Partners CS 9.62 2.99 B 0.07 0.73 446.32 K 4.29 M
ATRC Atricure Inc 29.84 2.98 B 0.33 1.12 162.56 K 4.85 M
NMIH Nmi Holdings Inc 28.04 2.94 B 0.21 0.75 346.2 K 9.71 M
VCEL Vericel Corproation 16.30 2.8 B 0.53 3.36 523.42 K 8.53 M
XERS Xeris Pharmaceuticals Inc 11.50 2.77 B 0.13 1.14 150.72 K 1.73 M
BHFAP Brighthouse Financial Inc Dep Shs Repstg 1/1000T 16.4492 2.68 B 0.0857 0.52 49.4 K 812.59 K
HCM Hutchmed China Ltd ADR 27.92 2.64 B 1.11 4.14 557.87 K 15.58 M
HURN Huron Consulting 51.09 2.63 B 1.89 3.84 130.15 K 6.65 M
CECO CECO Environmental Corp. 9.18 2.56 B 0.05 0.55 137.6 K 1.26 M
FSLY Fastly, Inc. Class A Common Stock 21.98 2.56 B 0.48 2.23 625.8 K 13.76 M
PVLA Palvella Therapeutics, Inc 355.20 2.53 B 2.40 0.68 13.23 K 4.7 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
V Visa Inc 156.0981 789.94 B 1.0203 0.66 10.2 M 1.59 B
MA Mastercard Inc 244.0648 568.62 B 1.8779 0.78 6.25 M 1.53 B
TM Toyota Motor Corp Ltd 105.1322 254.63 B 0.7484 0.72 145.28 K 15.27 M
BHP BHP Billiton Ltd ADR 30.2625 203.04 B 0.3815 1.28 1.91 M 57.7 M
SHOP Shopify Inc 28.243 194.77 B 0.658 2.39 15.39 M 434.63 M
SCCO Southern Copper Corp 24.5472 142.73 B 0.2683 1.11 1.24 M 30.51 M
RIO Rio Tinto Plc ADR 34.9297 136.19 B 0.53 1.54 3.65 M 127.38 M
HDB Hdfc Bank Ltd ADR 26.0698 129.32 B 0.2732 1.06 3.5 M 91.29 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 4.0592 119.41 B 0.0624 1.56 10.87 M 44.11 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 8.2172 112.28 B 0.125 1.54 3.95 M 32.43 M
CVNA Carvana Co. Class A 12.028 109.76 B 0.15 1.26 10.49 M 126.2 M
CNQ Canadian Natural Resources 8.8105 100.09 B 0.0872 1 3.64 M 32.1 M
MCO Moody's Corp 177.0513 87.19 B 2.1637 1.24 3.3 M 584.6 M
ITUB Itau Unibanco Banco Holding S.A. ADR 4.0832 81.45 B 0.0632 1.57 21.89 M 89.37 M
SU Suncor Energy Inc 23.2947 79.14 B 0.1341 0.58 5.08 M 118.44 M
AON AON Plc 169.2081 71.03 B 1.4344 0.85 2.3 M 389.31 M
TAK Takeda Pharmaceutical Co. Ltd ADR 13.4198 67.16 B 0.1499 1.13 1.85 M 24.77 M
TDG Transdigm Group Inc 331.2409 66.95 B 1.9275 0.59 451.5 K 149.56 M
WPM Wheaton Precious Metals 18.8945 61.91 B 0.1386 0.74 2.13 M 40.24 M
CTA-PB E. I. du Pont de Nemours and Company 73.2086 59.65 B 1.3463 1.87 620 45.39 K
XYZ Block, Inc 65.82 51.67 B 1.16 1.79 10.03 M 660.01 M
BE Bloom Energy Corp Cl A 11.27 51.2 B 0.10 0.9 1.62 M 18.27 M
INFY Infosys Ltd ADR 8.6317 50.63 B 0.0586 0.68 13.1 M 113.08 M
VALE Vale S.A. ADR 6.6784 49.32 B 0.2046 3.16 28.43 M 189.85 M
FNV Franco Nev Corp 69.3975 49.17 B 0.4221 0.61 691.5 K 47.99 M
WAB Wabtec Corp 63.3953 47.59 B 0.4996 0.79 2.43 M 153.91 M
AU Anglogold Ashanti Ltd ADR 10.0675 47.03 B 0.0603 0.6 1.6 M 16.12 M
MSCI MSCI Inc 206.5216 46.6 B 2.3324 1.14 985.9 K 203.61 M
HEI Heico Corp 104.023 46.49 B 0.744 0.72 2.67 M 277.3 M
CMG Chipotle Mexican Grill 13.6014 43.55 B 0.3502 2.64 32.24 M 438.51 M
WDS Woodside Energy Group Ltd 20.6496 42 B 0.2307 1.13 6.99 K 144.4 K
EL Estee Lauder Companies 152.4166 39.88 B 1.3356 0.88 1.78 M 270.72 M
CBRE CBRE Group Inc 48.41 39.05 B 0.30 0.62 4.37 M 211.45 M
HEI-A HEICO Corporation 86.0605 34.98 B 1.0694 1.26 3.68 M 316.58 M
BIP Brookfield Infrastructure Partners LP 18.5187 31.24 B 0.235 1.29 392.78 K 7.27 M
WSM Williams-Sonoma 22.7652 29.92 B 0.1864 0.83 4.76 M 108.34 M
TECK Teck Resources Ltd 18.3471 29.69 B 0.2647 1.46 2.44 M 44.75 M
BBD Banco Bradesco S.A. ADR 5.5778 28.39 B 0.1719 3.18 18.41 M 102.68 M
PBA Pembina Pipeline Cor 24.1055 28.08 B 0.1665 0.7 1.32 M 31.78 M
BBDO Banco Bradesco S.A. ADR 5.1794 26.82 B 0.2141 4.31 82.6 K 427.82 K
CLS Celestica Inc 6.64 26.06 B 0.12 1.84 313.27 K 2.08 M
EFX Equifax Inc 116.9057 22.27 B 1.5916 1.38 1.15 M 134.82 M
BEP Brookfield Renewable 12.619 21.29 B 0.2466 1.99 329.72 K 4.16 M
TPL Texas Pacific Land Trust 78.9556 18.79 B 1.7953 2.33 102.6 K 8.1 M
BSBR Banco Santander Brasil S.A. ADR 6.7328 17.37 B 0.2081 3.19 963.61 K 6.49 M
GIB CGI Group 73.1087 17.25 B 0.5561 0.77 147.7 K 10.8 M
STT-PG State Street Corporation 21.6895 17.18 B 0.1559 0.72 21.88 K 474.63 K
PFGC Performance Food Group Company 40.37 16.96 B 0.26 0.65 538.59 K 21.74 M
YUMC Yum China Holdings Inc 35.6895 16.79 B 0.1936 0.55 6.58 M 234.75 M
TYL Tyler Technologies 217.21 16.72 B 1.76 0.82 254.53 K 55.29 M
MGA Magna International 35.7098 16.06 B 0.5031 1.43 1.5 M 53.5 M
TME Tencent Music Entertainment ADR 13.3718 15.58 B 0.3908 3.01 4.21 M 56.25 M
ZTO Zto Express Cayman Inc ADR 15.9561 15.53 B 0.3478 2.23 6.72 M 107.16 M
TRU Transunion 63.9987 15.48 B 0.6877 1.09 1.04 M 66.85 M
W Wayfair Inc 144.73 15.29 B 1.53 1.07 1.03 M 148.48 M
FICO Fair Isaac and Company 299.14 15.22 B 3.41 1.15 212.67 K 63.62 M
YPF Ypf Sociedad Anonima ADR 15.5904 15.16 B 0.2977 1.95 26.81 M 418.05 M
KEY-PI KeyCorp 18.898 14.98 B 0.4428 2.4 31.49 K 595.12 K
FIS Fidelity National Information Services 103.2753 14.81 B 0.5279 0.51 4.18 M 431.46 M
PKX Posco ADR 38.0141 14.79 B 0.562 1.5 280.4 K 10.66 M
AVY Avery Dennison Corp 90.024 14.1 B 0.4775 0.53 1.02 M 91.61 M
MTZ Mastec Inc 46.35 13.98 B 0.30 0.65 442.83 K 20.53 M
GDDY Godaddy Inc 75.28 13.87 B 0.49 0.66 775.9 K 58.41 M
ARMK Aramark Holdings Corp 21.0991 13.85 B 0.113 0.54 9.19 M 193.87 M
GKOS Glaukos Corp 67.50 13.28 B 2.01 3.07 658.49 K 44.45 M
EMBJ Embraer S.A. 18.8726 13.18 B 0.5281 2.88 667.8 K 12.6 M
STLA Stellantis N.V. 7.8094 12.87 B 0.527 7.24 9.64 M 75.3 M
SUZ Suzano Papel E Celul ADR 7.5867 11.9 B 0.1963 2.66 298.2 K 2.26 M
ALB Albemarle Corp 61.3495 11.71 B 0.5732 0.94 1.51 M 92.92 M
BXP Boston Properties 95.0872 11.55 B 0.5228 0.55 1.56 M 148.78 M
PINS Pinterest Inc 25.80 10.87 B 0.30 1.18 4.55 M 117.41 M
AVTR Avantor Inc 17.70 10.48 B 0.38 2.19 12.47 M 220.65 M
BAH Booz Allen Hamilton Holding Corp 55.6057 10.16 B 0.4247 0.77 2.9 M 161.37 M
BWA Borgwarner Inc 28.7438 9.8 B 0.631 2.24 2.45 M 70.56 M
HUBS Hubspot Inc 185.89 9.8 B 2.67 1.46 330.4 K 61.42 M
EGO Eldorado Gold Corp 3.614 9.29 B 0.5091 16.4 5.88 M 21.26 M
HBM Hudbay Minerals Inc 4.7577 9.29 B 0.1079 2.32 904.3 K 4.3 M
MSGS Madison Square Garden Sports Corp 214.0656 9.26 B 1.2339 0.58 167.26 K 35.8 M
ESTC Elastic N.V. 83.76 9.04 B 0.75 0.9 1.14 M 95.64 M
ALV Autoliv Inc 55.6906 8.89 B 0.4603 0.83 1.2 M 66.59 M
EDU New Oriental Education & Technology Group ADR 81.0765 8.53 B 1.2048 1.51 2.24 M 181.69 M
NIO Nio Inc ADR 4.00 8.49 B 0.14 3.63 114.47 M 457.9 M
APTV Aptiv Plc 68.5992 7.98 B 1.3002 1.93 2.12 M 145.54 M
PBF PBF Energy Inc 25.2687 7.97 B 0.2357 0.94 1.65 M 41.78 M
ESI Element Solutions Inc 8.9665 7.61 B 0.1021 1.15 2.91 M 26.12 M
ELF E.L.F. Beauty Inc 11.56 6.87 B 0.10 0.87 630.96 K 7.29 M
OR Osisko Gold Royalties Ltd 8.9913 6.79 B 0.0725 0.81 282.9 K 2.54 M
ANF Abercrombie & Fitch Company 23.734 6.35 B 0.3796 1.63 6.1 M 144.7 M
PJT Pjt Partners Inc Cl A 35.2401 6.33 B 0.3829 1.1 157.33 K 5.54 M
ESNT Essent Group Ltd 42.3563 5.7 B 0.2994 0.71 432.28 K 18.31 M
MTG Mgic Investment Corp 11.763 5.69 B 0.0766 0.66 2.36 M 27.81 M
MTN Vail Resorts 172.317 5.66 B 2.3856 1.4 419.69 K 72.32 M
EXP Eagle Materials Inc 85.1638 5.66 B 0.5026 0.59 429.43 K 36.57 M
TAL Tal Education Group ADR 34.37 5.64 B 0.39 1.15 3.61 M 123.91 M
WTM White Mountains Insurance Group 971.4537 5.35 B 8.4351 0.88 5.96 K 5.79 M
FCN Fti Consulting 81.88 5.33 B 0.53 0.65 253.5 K 20.76 M
LEA Lear Corp 112.4111 5.31 B 3.5802 3.29 813.3 K 91.42 M
WFG West Fraser Timber L 35.829 5.31 B 0.7537 2.15 2.53 K 90.65 K
HASI Hannon Armstrong Sustainable IN 19.5608 5 B 0.1146 0.59 1.02 M 20.02 M
SITE Siteone Landscape Supply 66.66 4.86 B 1.66 2.55 358.4 K 23.89 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GFP Greenfirst Forest Products Inc 5.4581 1.462 36.59 9.13 K 49.84 K
BRAG Bragg Gaming Group Inc 5.00 0.65 14.94 464.75 K 2.32 M
LGO Largo Resources Ltd 15.90 0.90 6 224.66 K 3.57 M
GBT Bmtc Group Inc 11.5738 0.5408 4.9 5.05 K 58.4 K
ELD Eldorado Gold 4.8919 0.2196 4.7 2.2 M 10.78 M
CRRX Carerx Corp 4.5262 0.1967 4.54 11.32 K 51.24 K
UNI Unisync Corp Class B 3.86 0.16 4.32 4.3 K 16.6 K
AETR Aetherion Technologies Inc. 34.30 1.30 3.94 8.05 K 275.98 K
WPRT Westport Fuel Systems Inc 34.30 1.30 3.94 8.05 K 275.98 K
LSPD Lightspeed Commerce Inc. 24.25 0.91 3.9 65 K 1.58 M
NFI Nfi Group Inc. 29.5055 1.0033 3.52 886.65 K 26.16 M
OGI Organigram Holdings Inc 42.40 1.40 3.41 297.77 K 12.63 M
SPPP Sprott Physical Platinum Palladium CAD 13.70 0.45 3.4 100 1.37 K
LAS-A Lassonde Industries Inc 166.1981 5.329 3.31 48.37 K 8.04 M
SSRM Ssr Mining Inc 14.4327 0.4597 3.29 458.9 K 6.62 M
CWEB Charlotte's Web Holdings Inc 19.93 0.60 3.1 642.9 K 12.81 M
CSCI Cosciens Biopharma Inc 426.00 12.00 2.9 116 49.42 K
K Kinross Gold Corp 3.9154 0.108 2.84 9.47 M 37.07 M
DRM Dream Unlimited Corp 12.4674 0.3285 2.71 50.9 K 634.59 K
FEC Frontera Energy Corp 12.1412 0.3141 2.66 1.73 M 21 M
SPPP-U Sprott Physical Platinum & Palladium Tr 10.16 0.26 2.63 100 1.02 K
FTU-PB US Financial 15 Split Corp Pref B 3.9273 0.0982 2.56 1.7 K 6.68 K
CLS Celestica Inc Sv 8.96 0.22 2.52 210.1 K 1.88 M
PRN Profound Medical Corp 8.40 0.20 2.44 1.7 K 14.28 K
RCH Richelieu Hardware Ltd 19.9414 0.4584 2.35 139.06 K 2.77 M
HBM Hudbay Minerals Inc 6.4049 0.1471 2.35 1.95 M 12.47 M
ET Evertz Technologies Ltd 6.5258 0.1483 2.33 15.7 K 102.46 K
LUG Lundin Gold Inc 4.5782 0.1021 2.28 147.3 K 674.37 K
SEA Seabridge Gold Inc 11.7252 0.253 2.21 54.46 K 638.57 K
ERO Ero Copper Corp 16.53 0.35 2.16 1.49 M 24.59 M
HLF High Liner 6.6635 0.1259 1.93 106.4 K 709 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 15.915 0.2967 1.9 2.95 K 46.95 K
SFC Sagicor Financial Company Ltd 8.0743 0.1474 1.86 200 1.61 K
GSY Goeasy Ltd 38.8704 0.6966 1.82 229.15 K 8.91 M
CU Canadian Utilities Ltd Cl A NV 26.7637 0.4586 1.74 554.35 K 14.84 M
DSG Descartes Sys 55.50 0.90 1.65 253.21 K 14.05 M
EDV Endeavour Mining Corp 15.8695 0.2462 1.58 131.8 K 2.09 M
IVN Ivanhoe Mines Ltd 3.32 0.05 1.53 655.2 K 2.18 M
OR Osisko Gold Royalties Ltd 12.1209 0.1817 1.52 387.24 K 4.69 M
TRP TC Energy Corp 40.7502 0.5991 1.49 2.82 M 114.9 M
BCE-PS Bce Inc Pref S 9.8402 0.1437 1.48 1.25 K 12.3 K
CORS Corus Entertainment Holdings Inc. 2426.0073 34.7124 1.45 6.27 K 15.22 M
CJR-B Corus Entertainment Inc 4.852 0.0694 1.45 3.14 M 15.22 M
ACO-X ATCO Ltd 34.5538 0.4842 1.42 754.26 K 26.06 M
TMQ Trilogy Metals Inc 3.63 0.05 1.4 5.2 K 18.88 K
CGO Cogeco Inc Sv 63.0453 0.859 1.38 20.14 K 1.27 M
SHOP Shopify Inc 38.142 0.519 1.38 7.17 M 273.36 M
PBL Pollard Banknote Ltd 21.9114 0.2946 1.36 2.3 K 50.4 K
TOY Spin Master Corp 40.3577 0.5318 1.34 54 K 2.18 M
HFPC-U Helios Fairfax Partners Corporation 8.51 0.11 1.31 15.4 K 131.06 K
TSND Terrascend Corp 7.75 0.10 1.31 44.1 K 341.77 K
XTD Tdb Split Corp. Class A Shares 7.24 0.0924 1.29 3.55 K 25.7 K
GDL Goodfellow Inc 3.0242 0.0365 1.22 100 302.42
BPO-PT Brookfield Off Prop T Cl Aaa Prf 10.2693 0.1214 1.2 4.5 K 46.21 K
TF Timbercreek Financial Corp 5.1518 0.0599 1.18 175.6 K 904.66 K
RFA-PI RFA Financial Inc. 14.6483 0.1675 1.16 3.1 K 45.41 K
MRD Melcor Dev 9.9923 0.1101 1.11 413 4.13 K
BEP-UN Brookfield Renewable Partners L.P 16.8826 0.1841 1.1 472.4 K 7.98 M
GOOS Canada Goose Holdings Inc 66.63 0.71 1.08 956.9 K 63.76 M
TWC Twc Enterprises Ltd 14.0603 0.1483 1.07 600 8.44 K
ALS Altius Minerals Corp 11.1214 0.1165 1.06 52.14 K 579.87 K
FFH Fairfax Financial Holdings Ltd 550.1066 5.5811 1.02 51.81 K 28.5 M
VLN Velan Inc Sv 8.4564 0.0847 1.01 900 7.61 K
SII Sprott Inc 25.0138 0.2453 0.99 46.79 K 1.17 M
WPM Wheaton Precious Metals Corp 25.4705 0.2483 0.98 1.74 M 44.43 M
PSI Pason Systems Inc 14.1372 0.1375 0.98 122.76 K 1.74 M
RCI-A Rogers Communications Inc 56.2915 0.5433 0.97 2.84 K 160.04 K
ALA AltaGas Ltd 14.7676 0.1422 0.97 1.02 M 15.13 M
ENB Enbridge Inc 32.3878 0.31 0.97 6.7 M 217.07 M
DOL Dollarama Inc 42.5502 0.4012 0.95 933.8 K 39.73 M
L Loblaw CO 15.0716 0.1405 0.94 4.58 M 69.09 M
NOA North American Construction Group Ltd 13.5908 0.1256 0.93 71.9 K 977.18 K
RCI-B Rogers Communications Inc 54.9455 0.4993 0.92 1.36 M 74.56 M
DFN Dividend 15 Split Corp 3.0784 0.0277 0.91 65.9 K 202.87 K
BRE Bridgemarq Real Estate Services Inc 8.5622 0.0767 0.9 2.4 K 20.55 K
PPL-PQ Pembina Pipeline Corp Pref Series 17 Class A 11.9293 0.1067 0.9 2 K 23.86 K
GWO-PN Great West 3.65% Non Cum N Prf 11.6945 0.102 0.88 7.41 K 86.7 K
BLDP Ballard Power Systems Inc 5.75 0.05 0.88 776 K 4.46 M
KPT Kp Tissue Inc 4.8829 0.0419 0.87 5.1 K 24.9 K
RSI Rogers Sugar Inc 3.7315 0.0319 0.86 49.45 K 184.53 K
TRI Thomson Reuters Corp 77.0548 0.6481 0.85 990.57 K 76.33 M
BCE BCE Inc 39.0621 0.3119 0.8 3.36 M 131.34 M
EVT Economic Investment 6.2143 0.0495 0.8 3 K 18.64 K
GIB-A CGI Inc 98.7284 0.7829 0.8 803.49 K 79.33 M
FNV Franco-Nevada Corp 93.3294 0.7385 0.8 680.1 K 63.47 M
BYL Baylin Technologies Inc 3.80 0.03 0.8 6 K 22.8 K
FRX Fennec Pharmaceuticals Inc 5.25 0.04 0.77 2.9 K 15.22 K
MRG-UN Morguard North American Residential Real Estate Investment Trust 13.633 0.1036 0.77 338.87 K 4.62 M
HPS-A Hammond Power Solutions Inc 6.7461 0.0509 0.76 2.09 K 14.11 K
GWO Great-West Lifeco Inc 21.9985 0.1658 0.76 1.04 M 22.93 M
SGY Surge Energy Inc 8.1194 0.0606 0.75 82.41 K 669.14 K
ATD Alimentation Couche-Tard Inc. 40.4821 0.292 0.73 600 24.29 K
BCE-PI BCE Inc Pref AI 10.6497 0.0768 0.73 1.1 K 11.71 K
IFC-PA Intact Financ 1 Cl A Non Cum Prf 10.1676 0.0733 0.73 14.3 K 145.4 K
GWO-PH Great West Lifeco 1St 4.8 H Prf 15.4001 0.109 0.71 9.9 K 152.46 K
FTS Fortis Inc 39.3465 0.2768 0.71 2.05 M 80.65 M
AQN Algonquin Power and Utilities Corp 10.8327 0.0748 0.7 1.4 M 15.18 M
BIP-PE Brookfield Infrastructure Partners LP Pref A 13.3806 0.0906 0.68 2.89 K 38.67 K
DS Dividend Select 15 Corp 3.6743 0.0247 0.68 2.3 K 8.45 K
CCO Cameco Corp 13.2767 0.0878 0.67 793.81 K 10.54 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 6.7073 251.94 B 0.0711 1.07 717 4.81 K
BYDDY BYD Company Limited 12.00 86.16 B 0.46 3.99 35.75 K 429 K
CNNRF CannaRoyalty Corp 8.478 90.14 M 0.448 5.58 195.3 K 1.66 M
GTCH GBT Technologies Inc 640.00 2.44 M 25.00 4.07 193 123.52 K
LIFD LFTD Partners Inc 4.41 1.63 M 1.96 80 24.5 K 108.04 K
ERFB ERF Wireless Inc 125.00 84.13 K 5.00 4.17 488.27 K 61.03 M
SGMD Sugarmade Inc 6.36 6.6 K 0.28 4.61 18.07 K 114.91 K
BANT Bantec Inc 300.00 5.35 K 100.00 50 1 300
CYRNQ CYRNQ 37.60 799 1.60 4.44 452 17 K
IPIC iPic Entertainment Inc 3.60 714 0.07 1.98 2.51 K 9.04 K
SYNE Synthesis Energy Systems Inc 3.2792 157 0.264 8.76 8.92 K 29.25 K
SHWZ Medicine Man Technologies Inc 3.87 0.17 4.59 288.55 K 1.12 M
CLABF Core One Labs Inc 30.0671 0.8832 3.03 994 29.89 K
TRLFF True Leaf Brands Inc 3.1185 0.0741 2.43 5.64 K 17.59 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GIP Green Impact Partners Inc 7.50 2.50 50 83 622.5
FCA-U Firm Capital Apartment Real Estate Investment Trust 9.0923 2.6641 41.44 100 909.23
GBU Gabriel Resources Ltd 4.30 0.50 13.16 85.5 K 367.65 K
CTA Centaurus Energy Inc 60.00 5.00 9.09 15 900
VRB Vanadiumcorp Resource Inc 7.50 0.50 7.14 70 525
ATLE Atlas Energy Corp. 7.75 0.50 6.9 144.25 K 1.12 M
NXS Nexus Gold Corp 21.25 1.25 6.25 888 18.87 K
CD Cantex Mine Development Corp 3.45 0.20 6.15 10.3 K 35.54 K
SR Strategic Resources Inc 3.48 0.18 5.45 1.67 K 5.8 K
JUN-A Juno International Corporation 6.10 0.30 5.17 6 K 36.6 K
QST Questor Technology Inc 5.15 0.23 4.67 46.3 K 238.45 K
ARU Aurania Resources Ltd 3.63 0.15 4.31 12.86 K 46.66 K
HITI High Tide Inc 5.775 0.225 4.05 12.03 K 69.45 K
LFST Lifeist Wellness Inc 17.40 0.60 3.57 160.62 K 2.79 M
COV Covalon Technologies Ltd 4.872 0.112 2.35 7.7 K 37.51 K
ROMJ Rubicon Organics Inc 3.05 0.05 1.67 26.5 K 80.82 K
DHB Delivra Health Brands Inc. 8.40 0.10 1.2 36.53 K 306.85 K
© 2026 - CastFwd Corp.