Gainer Valuations for 26 September 2019 from 00:00:00 until 23:59:59

Gainer Valuations for 26 September 2019 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SIM Grupo Simec S.A. DE C.V. ADR 8.8551 3.99 B 0.1679 1.93 102 903.22
SEB Seaboard Corporation 4293.3779 3.38 B 118.0132 2.83 700 3.01 M
OGCP Empire State Realty Op LP Se 12.5112 1.47 B 0.1369 1.11 150 1.88 K
NEWP New Pacific Metals Corp 3.58 1.05 B 0.33 10.15 348.9 K 1.25 M
REPX Riley Exploration Permian Inc 5.8112 894.52 M 0.0938 1.64 1.3 K 7.53 K
RLGT Radiant Logistics 5.34 417.65 M 0.03 0.56 119.87 K 640.12 K
CMCL Caledonia Mining Cp 5.555 411.84 M 0.0724 1.32 10.87 K 60.41 K
FRD Friedman Industries Inc 6.1103 259.66 M 0.1126 1.88 800 4.89 K
BKTI Bk Technologies Inc 15.4634 252.32 M 0.2241 1.47 719 11.12 K
GENC Gencor Industries IN 11.34 249.18 M 0.12 1.07 15.51 K 175.87 K
INTT Intest Corp 4.64 171.48 M 0.13 2.88 10.34 K 48 K
LODE Comstock Mining Inc 5.48 148.31 M 0.03 0.55 12.5 K 68.52 K
USBC USBC, Inc. 59.60 143.44 M 1.60 2.76 48 2.86 K
EPM Evolution Petroleum Corp 3.6167 139.8 M 0.1379 3.96 127.1 K 459.68 K
BDL Flanigan's Enterprises 20.6756 122.02 M 0.6331 3.16 4.08 K 84.34 K
STXS Stereotaxis Inc 3.94 109.22 M 0.08 2.07 49.67 K 195.7 K
LGL LGL Group 3.963 83.63 M 0.1131 2.94 28.11 K 111.4 K
CEV Eaton Vance California Muni Income Trust 9.7818 75.54 M 0.1247 1.29 44.6 K 436.24 K
WYY Widepoint Corp 3.10 62.89 M 0.029 0.94 9.4 K 29.13 K
APT Alpha Pro Tech 3.65 55.32 M 0.07 1.96 12.63 K 46.1 K
DXR Daxor Corp 9.62 49.33 M 0.10 1.05 6.7 K 64.46 K
MYO Myomo Inc 22.08 47.93 M 0.30 1.38 1.93 K 42.55 K
IBIO Ibio Inc 280.00 47.5 M 5.00 1.82 412 115.36 K
FSP Franklin Street Properties 6.219 44.87 M 0.0653 1.06 233.5 K 1.45 M
PAAI Paradium AI, Inc. 18.26 42.54 M 0.66 3.75 236 4.31 K
CCEL Cryo-Cell Intl Inc 6.4247 39.43 M 0.0802 1.26 5.1 K 32.77 K
MI Nft Limited Class A Ordinary Share 25.00 25.63 M 0.50 2.04 140 3.5 K
CVM Cel-Sci Corp 288.00 25.5 M 19.50 7.26 42.67 K 12.29 M
CKX Ckx Lands 10.27 21.29 M 0.28 2.8 318 3.27 K
UAVS Ageagle Aerial Systems Inc 320.00 20.01 M 10.00 3.23 84 26.88 K
SRXH Srx Health Solutions Inc 620.4445 16.38 M 14.2223 2.35 208 129.05 K
AIRI Air Industries Group Inc 13.80 13.6 M 0.30 2.22 764 10.54 K
ACCS Access Newswire Inc 10.96 13.03 M 0.37 3.49 30.56 K 334.97 K
REED Reed's, Inc. 378.00 11.98 M 3.00 0.8 819 309.58 K
TOVX Theriva Biologics Inc 120.00 7.64 M 12.50 11.63 2.1 K 251.52 K
PW Power REIT 10.21 2.48 M 0.13 1.29 12.78 K 130.46 K
ITP IT Tech Packaging Inc 5.65 1.96 M 0.15 2.73 1.77 K 10.02 K
TPHS Trinity Pl Hlds Inc 4.2124 1.93 M 0.1892 4.7 18.3 K 77.1 K
MTNB Matinas Biopharma Hl 31.67 1.17 M 0.255 0.81 7.86 K 249.02 K
ENSV Enservco Corpporation 3.9015 29.09 K 0.12 3.17 7.83 K 30.54 K
SCPX Scorpius Holdings Inc 742.0007 6.11 K 14.00 1.92 46 34.13 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 19.9335 0.3795 1.94 327 6.52 K
IPB Merrill Lynch & Company 19.7267 0.1663 0.85 2.2 K 43.4 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 24.7737 0.1435 0.58 3.93 K 97.34 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
CC Cocoa 2507.00 27.00 1.09 14.74 K 36.95 M
CB Cash-settled Butter 224.50 1.725 0.77 15 3.37 K
ZB U.S. Treasury Bond Futures 162.3125 1.0625 0.66 285.43 K 46.33 M
BZ Brent Crude 62.74 0.35 0.56 115.57 K 7.25 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSLA Tesla Inc 16.1707 1.42 T 0.924 6.06 181.18 M 2.93 B
LRCX Lam Research Corp 22.3836 250.84 B 0.1134 0.51 16.68 M 373.45 M
KLAC K L A-Tencor Corp 149.7857 180.45 B 1.2579 0.85 1.27 M 189.99 M
ADP Automatic Data Processing, Inc. 141.7269 119.75 B 1.3802 0.98 2.09 M 296.62 M
PDD Pinduoduo Inc ADR 32.65 118.18 B 0.40 1.24 6.86 M 223.96 M
CME CME Group Inc 166.3213 109.49 B 2.0868 1.27 1.25 M 207.62 M
STX Seagate Technology 42.6807 105.83 B 0.4613 1.09 3.23 M 137.74 M
EQIX Equinix Inc 516.4375 100.25 B 3.3394 0.65 270.6 K 139.75 M
WDC Western Digital Cp 45.1474 98.74 B 0.5479 1.23 5.87 M 265.18 M
ADBE Adobe Systems Inc 283.81 93.14 B 6.38 2.3 4.33 M 1.23 B
INTU Intuit Inc 258.8696 91.26 B 3.1576 1.23 1.19 M 307.06 M
CSX CSX Corp 21.2094 90.99 B 0.168 0.8 8.8 M 186.67 M
CTAS Cintas Corp 62.7177 88.29 B 0.3276 0.53 2.8 M 175.84 M
CDNS Cadence Design Systems, Inc. 66.58 87.78 B 0.45 0.68 1.03 M 68.56 M
SNPS Synopsys Inc 140.74 86.32 B 1.35 0.97 756.92 K 106.53 M
MDLZ Mondelez Intl Inc 47.1085 83.57 B 0.423 0.91 4.28 M 201.67 M
NTES Netease Inc ADR 47.5127 82.89 B 1.3957 3.03 2.67 M 126.84 M
KMB Kimberly-Clark Corp 111.0752 66.54 B 2.0057 1.84 1.68 M 187.05 M
ADSK Autodesk Inc 149.07 54.7 B 1.64 1.11 1.06 M 157.85 M
PCAR Paccar Inc 35.8771 53.69 B 0.1826 0.51 2.08 M 74.48 M
XEL XCEL Energy Inc 53.7685 51.14 B 0.4264 0.8 3.87 M 208.32 M
CCEP Coca-Cola Europacific Partners Plc 46.1383 50.97 B 0.3563 0.78 733.3 K 33.83 M
KDP Keurig Dr Pepper Inc 23.0524 49.85 B 0.1863 0.81 2 M 46.13 M
WDAY Workday Inc 174.44 46.49 B 4.46 2.62 3.07 M 535.88 M
COHR Coherent Inc 37.39 37.98 B 1.13 3.12 2.08 M 77.73 M
VOD Vodafone Grp Plc ADR 12.8284 36.1 B 0.1344 1.06 3.76 M 48.28 M
ACGL Arch Capital Grp Ltd 40.2801 34.92 B 0.3709 0.93 1.33 M 53.77 M
ODFL Old Dominion Freight Line Inc 56.4687 33.98 B 0.4141 0.74 1.44 M 81.35 M
FISV Fiserv Inc 105.07 33.44 B 1.13 1.09 3.61 M 379.31 M
WTW Weight Watchers International, Inc 180.9786 30.33 B 1.115 0.62 448.2 K 81.11 M
CINF Cincinnati Financial 98.6101 28.47 B 1.2602 1.29 588.7 K 58.05 M
BIDU Baidu Inc ADR 105.07 27.87 B 2.27 2.21 5.73 M 602.06 M
VRSN Verisign Inc 188.8339 27.69 B 1.2444 0.66 483.7 K 91.34 M
VRSK Verisk Analytics Inc 152.6593 26.63 B 1.428 0.94 617.8 K 94.31 M
MDB Mongodb Inc Cl A 126.66 25.16 B 1.66 1.33 1.58 M 199.98 M
PTC Ptc Inc 67.36 21.19 B 0.38 0.57 828.19 K 55.79 M
CDW CDW Corporation 113.8617 19.6 B 1.7347 1.55 1.75 M 199.72 M
SSNC SS&C Technologies 47.4498 18.24 B 0.647 1.38 2.1 M 99.69 M
MTSI Macom Technology S 23.05 16.11 B 0.34 1.5 337.51 K 7.78 M
CHKP Check Point Software 109.12 14.72 B 1.37 1.27 709.96 K 77.47 M
MANH Manhattan Assoc 82.43 14.68 B 0.78 0.96 308.95 K 25.47 M
REG Regency Centers Corp 52.4799 13.99 B 0.9909 1.92 711.4 K 37.33 M
COKE Coca Cola Bot Cons 28.505 13.84 B 0.3126 1.11 685.69 K 19.55 M
ARCC Ares Capital Corp 10.2042 13.82 B 0.1023 1.01 1.47 M 14.96 M
PIRBF Piraeus Bank S.A. 49.5189 13.29 B 0.5184 1.06 8.13 K 402.49 K
TRMB Trimble Navigation 38.78 12.4 B 0.45 1.17 1.88 M 72.96 M
AKAM Akamai Technologies 90.58 11.94 B 0.56 0.62 1.03 M 93.47 M
COO Cooper Companies 74.6697 11.86 B 0.3998 0.54 1.12 M 83.6 M
GLPI Gaming & Leisure 26.3249 11.64 B 0.2111 0.81 673.5 K 17.73 M
TECH Bio-Techne Cp 49.1114 11.43 B 0.3532 0.72 450.44 K 22.12 M
TTEK Tetra Tech Inc 16.6263 10.32 B 0.3895 2.4 1.53 M 25.52 M
NVMI Nova Ltd 32.01 9.96 B 0.41 1.3 137.58 K 4.4 M
SMTC Semtech Corp 50.12 9.63 B 2.78 5.87 1.28 M 64.14 M
BRKR Bruker Corp 43.4244 9.34 B 1.0956 2.59 1.3 M 56.53 M
CTRE Caretrust REIT Inc 16.8732 9.03 B 0.1503 0.9 581.9 K 9.82 M
KNTK Kinetik Holdings Inc 19.2178 8.25 B 0.3314 1.75 40.72 K 782.55 K
DSGX Descartes Sys Group 39.83 8.04 B 0.24 0.61 87.7 K 3.49 M
AEIS Advanced Energy 58.3581 7.98 B 0.5393 0.93 254.1 K 14.83 M
DBX Dropbox Inc 20.07 7.54 B 0.32 1.62 4.36 M 87.56 M
QLYS Qualys Inc 75.60 6.59 B 0.43 0.57 156.16 K 11.81 M
SNEX Stonex Group Inc 12.7941 6.55 B 0.1156 0.91 305.77 K 3.91 M
FSV Firstsrvce Sub VT Sh 99.3596 6.42 B 0.8161 0.83 29.7 K 2.95 M
IMVT Immunovant Inc 10.02 6.31 B 0.06 0.6 1 K 10.02 K
SAIC Science Applications International 78.557 6.13 B 0.4713 0.6 356.5 K 28.01 M
BILI Bilibili Inc ADR 15.02 6.06 B 0.13 0.87 1.82 M 27.32 M
SIGI Selective Ins Group 68.8174 5.92 B 0.4618 0.68 283.57 K 19.51 M
CAKE Cheesecake Fact 35.8953 5.32 B 0.4217 1.19 606.6 K 21.77 M
CIGI Colliers Intl Grp IN 73.6028 4.85 B 0.9862 1.36 40.37 K 2.97 M
MMYT Makemytrip Ltd 23.65 4.81 B 0.30 1.28 210.01 K 4.97 M
CHEF The Chefs Warehouse 40.01 4.51 B 0.445 1.12 466.4 K 18.66 M
MXL Maxlinear Inc 22.50 4.46 B 0.30 1.35 679.8 K 15.3 M
DOX Amdocs Ltd Ord 57.3807 4.39 B 0.3624 0.64 707 K 40.57 M
MYRG MYR Group Inc 32.67 4.09 B 0.43 1.33 80.4 K 2.63 M
COLM Columbia Sportswear 90.1309 3.61 B 0.7986 0.89 248.2 K 22.37 M
VKTX Viking Thera 6.89 3.42 B 0.08 1.17 1.86 M 12.84 M
WSC Willscot Corp 16.3538 3.42 B 0.9608 6.24 1.3 M 21.32 M
GBDC Golub Capital Bdc 9.9549 3.31 B 0.0525 0.53 302.42 K 3.01 M
CELC Celcuity Inc 17.30 3.27 B 0.18 1.05 8.56 K 148.12 K
PPLI People Incorporated 39.6539 3.13 B 0.2484 0.63 5.67 M 224.65 M
TMDX Transmedics Group Inc 23.35 3.05 B 0.15 0.65 56.7 K 1.32 M
IDYA Ideaya Biosciences Inc 9.70 3.02 B 0.89 10.1 55.7 K 540.29 K
CARG Cargurus Inc Cl A 30.60 3.02 B 0.53 1.76 1.07 M 32.82 M
BELFB BEL Fuse Inc Cl B 15.3857 2.99 B 0.9513 6.59 88.4 K 1.36 M
ARCB Arcbest Corp 30.6789 2.82 B 0.2591 0.85 170.06 K 5.22 M
EEFT Euronet Worldwide 149.09 2.6 B 1.70 1.15 275.56 K 41.08 M
ALGT Allegiant Travel Com 143.1103 2.51 B 0.9382 0.66 311.37 K 44.56 M
BHF Brighthouse Financial Inc 40.70 2.45 B 0.34 0.84 1.09 M 44.27 M
BELFA BEL Fuse Cl A 14.7151 2.37 B 0.9822 7.15 1.6 K 23.54 K
UFPT U F P Tech Inc 39.41 2.35 B 0.21 0.54 17.03 K 671.31 K
NWL Newell Rubbermaid Inc 13.5447 2.33 B 0.2145 1.61 5.55 M 75.13 M
NESR National Energy Services Reunited Corp 6.68 2.01 B 0.08 1.21 740.96 K 4.95 M
GSHD Goosehead Insurance Inc Cl A 45.2295 1.99 B 0.5264 1.18 132.08 K 5.97 M
TGLS Tecnoglass Inc 7.2422 1.95 B 0.2109 3 40.2 K 291.14 K
VCYT Veracyte Inc 24.67 1.94 B 0.51 2.11 790 K 19.49 M
XRAY Dentsply Sirona Inc 47.2759 1.89 B 0.2391 0.51 1.17 M 55.54 M
VC Visteon Corp 80.1299 1.87 B 2.8246 3.65 439.8 K 35.24 M
MESO Mesoblast Ltd ADR 13.64 1.85 B 0.24 1.79 8.23 K 112.31 K
PRGS Progress Software 38.9931 1.78 B 1.3205 3.51 645.23 K 25.16 M
STNE Stoneco Ltd Cl A 35.64 1.73 B 0.59 1.68 1.02 M 36.25 M
ADEA Adeia Inc 7.493 1.71 B 0.2688 3.72 784 K 5.87 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 41.3981 1.95 T 1.2921 3.22 15.88 M 657.4 M
ABBV Abbvie Inc 55.9709 514.92 B 1.4668 2.69 10.35 M 579.21 M
PG Procter & Gamble Company 111.1967 383.36 B 1.1539 1.05 6.98 M 776.69 M
MRK Merck & Company 65.2544 361.73 B 0.6069 0.94 8.1 M 528.88 M
HD Home Depot 196.1765 342.68 B 1.4428 0.74 4.2 M 824.06 M
NVS Novartis Ag ADR 66.8435 307 B 1.031 1.57 2.42 M 161.97 M
SHEL Royal Dutch Shell Plc ADR 58.55 280.78 B 0.72 1.25 2.64 M 154.61 M
TMO Thermo Fisher Scientific Inc 281.9815 257.42 B 4.4433 1.6 1.69 M 477.59 M
RTX Raytheon Technologies 74.9627 255.76 B 0.3815 0.51 4.28 M 320.73 M
TM Toyota Motor Corp Ltd 121.7914 254.63 B 1.4969 1.24 181.01 K 22.05 M
ANET Arista Networks Inc 15.2506 215.79 B 0.1531 1.01 6.06 M 92.4 M
TTE Totalenergies Se ADR 32.9696 192.81 B 0.5741 1.77 3.38 M 111.53 M
NEE Nextera Energy 53.5165 182.36 B 0.5428 1.02 8.73 M 467.08 M
DE Deere & Company 151.4605 181.09 B 1.1104 0.74 1.81 M 273.96 M
WELL Welltower Inc 74.5983 179.74 B 1.1937 1.63 1.29 M 96.29 M
ACN Accenture Plc 171.646 153.89 B 1.1168 0.65 3.59 M 617 M
UL Unilever Plc ADR 55.2115 142.12 B 0.4458 0.81 574.98 K 31.75 M
CB Chubb Ltd 143.7062 139.47 B 1.4956 1.05 1.08 M 155.83 M
SPGI S&P Global Inc 242.4605 135.62 B 1.3449 0.56 941.9 K 228.37 M
LMT Lockheed Martin Corp 330.0661 131 B 2.0917 0.64 875.4 K 288.94 M
HDB Hdfc Bank Ltd ADR 24.9873 129.32 B 0.6414 2.63 5.89 M 147.28 M
PLD Prologis Inc 72.0509 123.44 B 0.9688 1.36 1.68 M 121.14 M
IBN Icici Bank Ltd ADR 12.2046 121.68 B 0.2708 2.27 9.41 M 114.89 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 4.1591 119.41 B 0.0314 0.76 8.99 M 37.37 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 8.3435 112.28 B 0.0755 0.91 3.86 M 32.2 M
BNS Bank of Nova Scotia 39.2275 111.75 B 0.2052 0.53 1.16 M 45.64 M
ENB Enbridge Inc 23.2668 104.51 B 0.2735 1.19 2.18 M 50.67 M
MPC Marathon Petroleum Corp 49.7968 101.49 B 0.5647 1.15 9.51 M 473.5 M
GSK Glaxosmithkline Plc ADR 31.4998 100.88 B 0.4721 1.52 2.96 M 93.14 M
ICE Intercontinental Exchange 86.6701 96.27 B 0.7271 0.85 2.14 M 185.36 M
WM Waste Management 103.4971 93.95 B 1.0522 1.03 2.4 M 248.91 M
BN Brookfield Corporation 17.8101 92.37 B 0.3068 1.75 7.46 M 132.94 M
AMT American Tower Corp 186.216 87.55 B 1.595 0.86 1.35 M 251.47 M
SPG Simon Property Group 108.5383 86.71 B 1.2973 1.21 945 K 102.57 M
ECL Ecolab Inc 185.149 84.33 B 1.0543 0.57 975.24 K 180.56 M
NGG National Grid Transco Plc ADR 37.1326 83.6 B 0.9857 2.73 510.1 K 18.94 M
SHW Sherwin-Williams Company 172.5808 83.13 B 1.1991 0.7 849.3 K 146.57 M
ITUB Itau Unibanco Banco Holding S.A. ADR 4.237 81.45 B 0.0994 2.4 17.56 M 74.41 M
TRV The Travelers Companies Inc 129.1149 80.98 B 1.0897 0.85 799.9 K 103.28 M
CP Canadian Pacific Railway 42.013 80.15 B 0.4372 1.05 2.2 M 92.53 M
E Eni S.P.A. ADR 20.2266 78.96 B 0.1195 0.59 227 K 4.59 M
CL Colgate-Palmolive Company 61.9775 76.76 B 0.4091 0.66 2.27 M 140.39 M
RSG Republic Services 78.8388 75.2 B 0.6719 0.86 731.8 K 57.69 M
NOC Northrop Grumman Corp 343.7036 74.59 B 6.4216 1.9 1.25 M 431.35 M
BCS Barclays Plc ADR 5.8667 74.23 B 0.0401 0.69 2.65 M 15.57 M
GM General Motors Company 35.3857 73.15 B 0.4704 1.35 8.3 M 293.74 M
RACE Ferrari N.V. 142.7662 72.92 B 1.065 0.75 226.5 K 32.34 M
AJG Arthur J. Gallagher & Company 83.0787 72.21 B 0.7957 0.97 659 K 54.75 M
ASX Ase Industrial Holding Co. Ltd ADR 3.473 69.83 B 0.0379 1.1 961.4 K 3.34 M
RELX Relx Plc ADR 20.4892 69.71 B 0.3278 1.63 333.2 K 6.83 M
APD Air Products and Chemicals 189.8835 67.88 B 2.2621 1.21 561.3 K 106.58 M
GWW W.W. Grainger 271.1295 67.45 B 2.3177 0.86 272 K 73.75 M
DLR Digital Realty Trust 102.9693 67.07 B 0.689 0.67 1.44 M 148.24 M
TRP Tc Energy Corp 34.7583 64.51 B 0.2593 0.75 1.06 M 36.97 M
CRH CRH Plc ADR 28.8873 63.07 B 0.4516 1.59 945 K 27.3 M
NWG Natwest Group Plc ADR 3.451 61.68 B 0.0205 0.6 826.37 K 2.85 M
DAL Delta Air Lines Inc 56.2195 57.37 B 0.4495 0.81 3.8 M 213.38 M
NKE Nike Inc 88.8751 57.32 B 1.3114 1.5 10.54 M 936.73 M
O Realty Income Corp 53.8621 56.31 B 0.8015 1.51 1.25 M 67.15 M
DEO Diageo Plc ADR 138.0748 55.48 B 1.4026 1.03 320.4 K 44.24 M
ETR Entergy Corp 46.5359 52.82 B 0.2653 0.57 2.2 M 102.32 M
XYZ Block, Inc 60.80 51.67 B 2.29 3.91 16.73 M 1.02 B
BE Bloom Energy Corp Cl A 3.49 51.2 B 0.02 0.58 1.66 M 5.81 M
VMRK Vivmark Residential 66.3738 50.69 B 0.5126 0.78 999.4 K 66.33 M
INFY Infosys Ltd ADR 9.4587 50.63 B 0.0595 0.63 9.7 M 91.72 M
WCN Waste Connections Inc 87.7955 47.31 B 1.2178 1.41 775.3 K 68.07 M
VTR Ventas Inc 56.7222 46.93 B 0.6847 1.22 997.2 K 56.56 M
HMC Honda Motor Company ADR 21.4653 46.43 B 0.25 1.18 454.8 K 9.76 M
SPG-PJ Simon Property Group Inc 58.6374 45.32 B 1.1195 1.95 597 35.01 K
ED Consolidated Edison Company of New York 74.9072 43.85 B 0.5223 0.7 1.25 M 93.95 M
YUM Yum! Brands 99.9306 43.35 B 1.1516 1.17 1.47 M 147.04 M
ROK Rockwell Automation Inc 145.8328 41.82 B 0.9544 0.66 990.5 K 144.45 M
MET-PA MetLife Inc Preferred Stock Series A 17.1293 40.79 B 0.0892 0.52 31.63 K 541.75 K
EL Estee Lauder Companies 179.5391 39.88 B 1.8015 1.01 957.22 K 171.86 M
KB KB Financial Group Inc ADR 27.014 38.6 B 0.308 1.15 130.68 K 3.53 M
WEC Wisconsin Energy Corp 77.803 38.12 B 0.4462 0.58 1.22 M 95.1 M
CCI Crown Castle International Corp 106.914 37.7 B 1.4381 1.36 1.16 M 123.85 M
IX Orix Corp ADR 8.6339 37.3 B 0.1038 1.22 153.5 K 1.33 M
MLM Martin Marietta Materials 261.6481 36.85 B 2.8499 1.1 405.02 K 105.97 M
KMB Kimberly-Clark Corp 111.0752 36 B 2.0057 1.84 1.68 M 187.05 M
FIX Comfort Systems USA 42.4547 35.81 B 0.3568 0.85 269.82 K 11.46 M
HSY Hershey Foods Corp 132.4896 35.79 B 0.7815 0.59 965.6 K 127.93 M
EXR Extra Space Storage Inc 92.1584 34.73 B 0.7108 0.78 939.2 K 86.56 M
ADM Archer Daniels Midland 33.8476 33.3 B 0.3148 0.94 1.81 M 61.17 M
ZTS Zoetis Inc Cl A 118.6501 32.81 B 1.2047 1.03 1.87 M 221.97 M
EC Ecopetrol S.A. ADR 7.7616 31.97 B 0.0404 0.52 484.3 K 3.76 M
IRM Iron Mountain Inc 22.8205 31.71 B 0.5078 2.28 2.38 M 54.4 M
BIP Brookfield Infrastructure Partners LP 21.9531 31.24 B 0.6278 2.94 1.04 M 22.83 M
FTS Fortis Inc 33.3237 31 B 0.2188 0.66 353.3 K 11.77 M
PUK Prudential Public Ltd Company ADR 26.7675 30.28 B 0.4048 1.54 516.74 K 13.83 M
BBD Banco Bradesco S.A. ADR 5.285 28.39 B 0.0578 1.11 9.98 M 52.77 M
DGX Quest Diagnostics Inc 93.0287 28.21 B 0.699 0.76 811.62 K 75.5 M
BAP Credicorp Ltd 172.0415 27.63 B 1.7438 1.02 236 K 40.6 M
NMR Nomura Holdings Inc ADR 3.2389 27.53 B 0.0298 0.93 121.4 K 393.2 K
PPL PPL Corp 24.2516 26.94 B 0.4283 1.8 3.72 M 90.21 M
BBDO Banco Bradesco S.A. ADR 5.1208 26.82 B 0.0672 1.33 3.4 K 17.41 K
ES Eversource Energy 67.4032 26.31 B 0.4902 0.73 1.34 M 90.64 M
TPR Tapestry Inc 21.8679 26.1 B 0.1286 0.59 4.62 M 101 M
CLS Celestica Inc 7.42 26.06 B 0.10 1.37 166.34 K 1.23 M
IHG Intercontinental Hotels Group ADR 55.4932 26.06 B 0.2877 0.52 202.38 K 11.23 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NUAG New Pacific Metals Corp 4.702 0.4454 10.46 456.45 K 2.15 M
VCM Vecima Networks Inc 8.1448 0.716 9.64 20.9 K 170.23 K
SOIL Saturn Oil and Gas Inc 3.20 0.20 6.67 19.85 K 63.52 K
AVNT Avant Brands Inc 7.20 0.30 4.35 2.05 K 14.74 K
TOT Total Energy Services Inc 5.666 0.2311 4.25 12.22 K 69.22 K
LSPD Lightspeed Commerce Inc. 33.06 1.14 3.57 256.1 K 8.47 M
KXS Kinaxis Inc 86.24 2.85 3.42 172.1 K 14.84 M
MRD Melcor Dev 9.4728 0.2993 3.26 4.42 K 41.92 K
ORIO ORIO 13.50 0.42 3.21 32.87 K 443.7 K
FCD-UN Firm Capital Property Trust 3.6852 0.1125 3.15 4.5 K 16.58 K
RAY Stingray Group Inc. 5.35 0.1571 3.03 109.9 K 587.96 K
BRE Bridgemarq Real Estate Services Inc 7.7186 0.2213 2.95 15.8 K 121.95 K
CWEB Charlotte's Web Holdings Inc 19.90 0.57 2.95 327.7 K 6.52 M
BIP-UN Brookfield Infrastructure Partners L.P 29.3394 0.8079 2.83 681.58 K 20 M
ATZ Aritzia Inc 17.00 0.45 2.72 975 K 16.57 M
FTT Finning Intl 19.5298 0.4993 2.62 405.81 K 7.93 M
TRP-PC TC Energy Corp Pref Series 5 8.9886 0.2266 2.59 6.1 K 54.86 K
SVI Storagevault Canada Inc 3.1823 0.0786 2.53 710.8 K 2.26 M
EIF Exchange Income Corp 28.8337 0.6983 2.48 174.4 K 5.03 M
NA-PG National Bank of Canada Pref Series 42 13.2102 0.2841 2.2 1.61 K 21.23 K
DS Dividend Select 15 Corp 3.8272 0.0821 2.19 32.4 K 124 K
WFC Wall Financial 13.9376 0.2904 2.13 1.4 K 19.51 K
EFX Enerflex Ltd 11.0268 0.2254 2.09 174.8 K 1.93 M
GSY Goeasy Ltd 46.9587 0.9392 2.04 56.95 K 2.67 M
BPO-PT Brookfield Off Prop T Cl Aaa Prf 10.4132 0.2002 1.96 2.4 K 24.94 K
IFC-PG Intact Financial Corp 12.3864 0.2344 1.93 42.07 K 521.1 K
BMO-PE Bank of Montreal Pref Class B 13.5481 0.2556 1.92 5.41 K 73.31 K
MEQ Mainstreet Eq J 65.0757 1.2271 1.92 2 K 130.15 K
VLN Velan Inc Sv 6.5689 0.1232 1.91 4.3 K 28.25 K
TFII Tfi International Inc 35.5209 0.6525 1.87 221.25 K 7.86 M
BN Brookfield Corporation 23.6866 0.4329 1.86 3.56 M 84.25 M
CPX-PA Capital Power Corporation Pref A 8.3663 0.1519 1.85 200 1.67 K
TA-PJ TransAlta Corp Pref J 10.9509 0.1985 1.85 1.62 K 17.75 K
SHLE Source Energy Services Ltd 6.84 0.12 1.79 2.17 K 14.82 K
FTS-PI Fortis Inc Pref I 8.3941 0.1443 1.75 8.78 K 73.66 K
TPX-B Molson Coors Canada Inc 65.6958 1.0977 1.7 6.11 K 401.07 K
RFA RFA Financial Inc. 32.025 0.5266 1.67 148.85 K 4.77 M
CAE Cae Inc 33.8251 0.5363 1.61 544.66 K 18.42 M
SIS Savaria Corp 9.9672 0.1551 1.58 98.3 K 979.78 K
RBA Rb Global Inc 46.0142 0.7068 1.56 111.07 K 5.11 M
GIL Gildan Activewear Inc 42.0823 0.6433 1.55 608.6 K 25.61 M
NEO NEO Performance Materials Inc 8.3555 0.1257 1.53 17.4 K 145.39 K
DR Medical Facilities Corp 6.2143 0.0923 1.51 135.35 K 841.12 K
TRP-PD TC Energy Corp Pref Series 7 10.8199 0.1584 1.49 8.86 K 95.88 K
BN-PR Brookfield Corporation 10.7257 0.1527 1.44 29.3 K 314.26 K
NOA North American Construction Group Ltd 13.9155 0.1981 1.44 44.5 K 619.24 K
FFH Fairfax Financial Holdings Ltd 520.3032 7.3909 1.44 48.69 K 25.33 M
TA-PF Transalta C Cum Redeem Rate Prf 8.744 0.1217 1.41 3.2 K 27.98 K
CIGI Colliers International Group Inc 97.7895 1.3509 1.4 39 K 3.81 M
NPI-PA Northland Power Inc Pref A 10.4143 0.1438 1.4 710 7.39 K
DIR-UN Dream Industrial Real Estate Investment Trust 9.1437 0.1252 1.39 625.56 K 5.72 M
WCN Waste Connections Inc 116.2606 1.5676 1.37 325.6 K 37.85 M
MTL Mullen Group Ltd 6.3742 0.0855 1.36 397.3 K 2.53 M
ENS E Split Corp 6.4054 0.0843 1.33 2.9 K 18.58 K
HLS Hls Therapeutics Inc 13.7156 0.1797 1.33 10.38 K 142.3 K
GOOS Canada Goose Holdings Inc 57.70 0.74 1.3 301.6 K 17.4 M
BN-PT Brookfield Corporation 10.2845 0.1317 1.3 2.54 K 26.16 K
BGI-UN Brookfield Global Infrastructure Securities Income Fund 3.4772 0.0444 1.29 16.3 K 56.68 K
TCL-B Transcontinental Inc 10.7597 0.1328 1.25 1.4 K 15.06 K
WJX Wajax Corp 11.2189 0.137 1.24 21.86 K 245.25 K
BN-PFG Brookfield Corporation 12.6275 0.1519 1.22 6.48 K 81.88 K
EMA-PF Emera Inc Pref F 11.6202 0.1368 1.19 3.2 K 37.18 K
IFC Intact Financial Corp 116.62 1.3579 1.18 220.4 K 25.7 M
BPO-PG Brookfield Office Properties Inc 12.2559 0.1415 1.17 4.96 K 60.83 K
BN-PX Brookfield Corporation 8.7559 0.101 1.17 26.1 K 228.53 K
CSU Constellation Software Inc 1185.67 13.4913 1.15 28.07 K 33.28 M
CP Canadian Pacific Kansas City Ltd 55.785 0.6342 1.15 1.55 M 86.55 M
TNT-UN True North Commercial Real Estate Investment Trust 25.0317 0.2825 1.14 43.66 K 1.09 M
CU Canadian Utilities Ltd Cl A NV 28.0864 0.3141 1.13 339.87 K 9.55 M
CLS Celestica Inc Sv 9.84 0.11 1.13 112.5 K 1.11 M
DII-B Dorel Industries Inc 3.8621 0.0427 1.12 22.05 K 85.16 K
WN-PE George Weston 4.75 Ser V Prf 15.7863 0.1735 1.11 3.8 K 59.99 K
IFC-PA Intact Financ 1 Cl A Non Cum Prf 9.4705 0.1029 1.1 76.37 K 723.27 K
D-UN Dream Office Real Estate Investment Trust 53.643 0.5784 1.09 189.56 K 10.17 M
ENB-PB Enbridge Cumulative Red B Prf 8.9886 0.0964 1.08 5.45 K 48.94 K
LABS Medipharm Labs Corp 4.69 0.05 1.08 456.6 K 2.14 M
PBL Pollard Banknote Ltd 18.9213 0.1998 1.07 6.3 K 119.2 K
ENB Enbridge Inc 30.4529 0.3087 1.02 2.56 M 77.93 M
MRG-UN Morguard North American Residential Real Estate Investment Trust 14.8458 0.1497 1.02 271.39 K 4.03 M
DXT Dexterra Group Inc 3.611 0.0357 1 24.12 K 87.1 K
BIP-PF Brookfield Infrastructure Partners Pref Class A 15.0648 0.1481 0.99 2.35 K 35.34 K
MAL Magellan Aero 12.4355 0.1176 0.95 19.11 K 237.7 K
BK Canadian Banc Corp 3.2951 0.0311 0.95 14.77 K 48.68 K
X TMX Group Ltd 19.9832 0.1877 0.95 491.73 K 9.83 M
PIC-A Premium Income Corporation 3.1688 0.0292 0.93 21.04 K 66.68 K
SII Sprott Inc 26.946 0.2473 0.93 8.73 K 235.24 K
LNF Leons Furniture 12.0285 0.11 0.92 4.03 K 48.46 K
ACO-X ATCO Ltd 36.8305 0.3335 0.91 172.96 K 6.37 M
SPB Superior Plus Corp 3.6887 0.0334 0.91 828.59 K 3.06 M
BEP-UN Brookfield Renewable Partners L.P 20.3053 0.1834 0.91 439.46 K 8.92 M
DSG Descartes Sys 52.93 0.47 0.9 441.02 K 23.34 M
CHP-UN Choice Properties Real Estate Investment Trust 10.3505 0.0913 0.89 352.91 K 3.65 M
AD-UN Alaris Equity Partners Income Trust 11.7763 0.0996 0.85 468.85 K 5.52 M
HBP Helix Biopharm 5.95 0.05 0.85 760 4.52 K
LB Laurentian Bank 31.0552 0.2584 0.84 201.4 K 6.25 M
TRP-PA TC Energy Corp Pref Series 1 9.08 0.0753 0.84 2.85 K 25.87 K
MFC-PQ Manulife Financial Corp Pref Class 1 Series 25 12.3928 0.1022 0.83 7.39 K 91.64 K
PRM Big Pharma Split Corp 6.251 0.0512 0.83 1.7 K 10.63 K
NPI-PB Northland Power Inc Pref B 8.7619 0.0716 0.82 100 876.19
IGM Igm Financial Inc 25.7357 0.2095 0.82 224.49 K 5.78 M

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TOYOF Toyota Motor Corporation 7.7617 251.94 B 0.0814 1.06 2.23 K 17.34 K
VRSSF Versus Systems Inc 4.5504 862.93 K 0.4064 9.81 11.66 K 53.05 K
ENDV Endonovo Therapeutics Inc 6.80 180.75 K 0.30 4.62 3 20.4
AFFU Affluence Corporation 437.50 32.74 K 201.375 85.28 100 43.75 K
MDLM Medley Management Inc 32.7333 612 1.2334 3.92 1.11 K 36.46 K
HMLPF HMLPF 26.80 0.15 0.56 14.49 K 388.47 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
RAGE Renegade Gold Inc. 13.80 3.00 27.78 108 1.49 K
LXM Lux Metals Corp. 3.40 0.60 21.43 1.75 K 5.95 K
MPH Medicure Inc 4.47 0.22 5.18 700 3.13 K
BQE BQE Water Inc 8.95 0.41 4.8 250 2.24 K
DHB Delivra Health Brands Inc. 4.50 0.20 4.65 10.44 K 46.98 K
URZ Urz Energy Corp 6.00 0.25 4.35 880 5.28 K
BKM Pacific Booker Minerals Inc 3.25 0.13 4.17 14.35 K 46.63 K
VRR VR Resources Ltd 3.50 0.10 2.94 2.55 K 8.93 K
LQWD LQwD FinTech Corp 4.20 0.10 2.44 110 462
MTA Metalla Royalty & Streaming Ltd 5.742 0.1188 2.11 273.36 K 1.57 M
QST Questor Technology Inc 4.05 0.07 1.76 57 K 230.85 K
RX BioSyent Inc 5.6301 0.0562 1.01 12.1 K 68.12 K
PVF-UN Partners Value Investments LP 43.8395 0.4247 0.98 2.6 K 113.98 K
BCF Builders Capital Mortgage Corp 5.3769 0.0482 0.9 2.5 K 13.44 K
© 2026 - CastFwd Corp.