Gainer Valuations for 5 December 2019 from 00:00:00 until 23:59:59

Gainer Valuations for 5 December 2019 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
EQX Equinox Gold Corp 6.1143 13.45 B 0.04 0.66 89.5 K 547.21 K
BMNR Bitmine Immersion Technologies Inc 53.2044 11.32 B 2.0194 3.95 5 266.02
SEB Seaboard Corporation 4068.2917 3.38 B 64.6301 1.61 400 1.63 M
NG Novagold Resources Inc 7.24 2.81 B 0.25 3.58 1.67 M 12.12 M
SVM Silvercorp Metals Inc 5.1489 1.97 B 0.1057 2.1 1.61 M 8.28 M
NEWP New Pacific Metals Corp 3.65 1.05 B 0.05 1.39 53.8 K 196.37 K
USAS Americas Silver Corp 7.275 1.04 B 0.325 4.68 237.04 K 1.72 M
MTA Metalla Royalty and Streaming Ltd 3.9523 756.38 M 0.0635 1.63 32.48 K 128.35 K
BHB Bar Harbor Bankshares 19.7535 687.57 M 0.1489 0.76 19.4 K 383.22 K
GORO Gold Resource Corp 4.1075 532.43 M 0.1393 3.51 1.27 M 5.23 M
RLGT Radiant Logistics 5.28 417.65 M 0.05 0.96 80.39 K 424.45 K
CMCL Caledonia Mining Cp 6.6042 411.84 M 0.0552 0.84 8.25 K 54.5 K
BRBS Blue Ridge Bankshare 11.8452 357.85 M 0.154 1.32 1 K 11.85 K
BKTI Bk Technologies Inc 14.0178 252.32 M 0.2704 1.97 1.84 K 25.75 K
ELMD Electromed Inc 9.95 225.16 M 0.18 1.84 11.3 K 112.43 K
STXS Stereotaxis Inc 4.49 109.22 M 0.09 2.05 179.26 K 804.87 K
NINE Nine Energy Service, Inc. 4.97 103.79 M 0.21 4.41 100.43 K 499.16 K
LGL LGL Group 5.2715 83.63 M 0.1697 3.33 18.3 K 96.46 K
MHH Mastech Holdings Inc 8.5992 75.9 M 0.1492 1.77 50.93 K 437.92 K
CEV Eaton Vance California Muni Income Trust 9.7073 75.54 M 0.0739 0.77 14.66 K 142.36 K
WYY Widepoint Corp 3.724 62.89 M 0.068 1.86 16.57 K 61.72 K
APT Alpha Pro Tech 3.30 55.32 M 0.10 3.12 9.98 K 32.95 K
MYO Myomo Inc 14.82 47.93 M 0.60 4.22 2.45 K 36.35 K
PAAI Paradium AI, Inc. 15.40 42.54 M 1.10 7.69 400 6.16 K
CCEL Cryo-Cell Intl Inc 6.2723 39.43 M 0.0481 0.77 100 627.23
AGIG AGIG 20.00 37.98 M 1.25 6.67 4.98 K 99.64 K
CVM Cel-Sci Corp 232.80 25.5 M 2.70 1.17 19.55 K 4.55 M
CPHI China Pharma Holdings 23.87 24.52 M 0.59 2.53 582 13.89 K
MXC Mexco Energy Corp 4.0412 21.32 M 0.0291 0.73 14.8 K 59.81 K
UAVS Ageagle Aerial Systems Inc 620.00 20.12 M 10.00 1.64 79 48.98 K
AIRI Air Industries Group Inc 14.70 13.6 M 2.00 15.75 31.76 K 466.92 K
CVR Chicago Rivet & Machine Company 23.9555 10.15 M 0.2412 1.02 700 16.77 K
AUMN Golden Minerals Company 7.375 3.4 M 0.2125 2.97 35.21 K 259.66 K
PW Power REIT 9.18 2.48 M 0.31 3.49 25.16 K 230.99 K
MTNB Matinas Biopharma Hl 77.50 1.17 M 7.00 9.93 60.97 K 4.73 M
ENSV Enservco Corpporation 3.162 29.09 K 0.057 1.84 3.51 K 11.11 K
SCPX Scorpius Holdings Inc 628.4606 6.11 K 5.46 0.88 114 71.64 K
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 19.8054 0.7258 3.8 873 17.29 K
IPB Merrill Lynch & Company 19.7429 0.2225 1.14 2.09 K 41.26 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 21.2046 0.1621 0.77 768 16.29 K

Cryptocurrencies (CC) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
BTC-USD Bitcoin 7414.7202 1.48 T 170.8721 2.36 15.34 B 113.72 T
ETH-USD Ethereum 148.4794 2.1282 1.45 4.99 B 741.28 B

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
GREY Grey Matters Health Inc. 13.6149 4.1892 44.44 25.52 K 347.47 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
SI Silver 17.059 1.07 B 0.143 0.85 69.27 K 1.18 M
RU Rubber 173.60 6.20 3.7 39 6.77 K
KC Coffee 123.95 3.35 2.78 77 9.54 K
CC Cocoa 2580.00 33.00 1.3 14.46 K 37.31 M
BZ Brent Crude 63.39 0.39 0.62 294.84 K 18.69 M
CT Cotton 63.51 0.34 0.54 2 127.02

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AAPL Apple Inc 64.0191 4.98 T 0.9257 1.47 74.42 M 4.76 B
GOOGL Alphabet Inc Class A 65.8041 3.5 T 0.3977 0.61 24.41 M 1.61 B
GOOG Alphabet Inc Class C 65.8657 3.49 T 0.3764 0.57 24.25 M 1.6 B
MU Micron Technology 45.4679 780.68 B 0.3121 0.69 13 M 591.26 M
ASML ASML Holding N.V. ADR 259.0961 549.12 B 3.8603 1.51 639.26 K 165.63 M
PANW Palo Alto Networks Inc 38.145 256.86 B 0.5417 1.44 6.32 M 240.9 M
LRCX Lam Research Corp 24.5332 250.84 B 0.1807 0.74 11.04 M 270.8 M
KLAC K L A-Tencor Corp 150.0919 180.45 B 1.1524 0.77 1.32 M 198.21 M
QCOM Qualcomm Inc 71.8447 176.99 B 0.4437 0.62 6.36 M 456.81 M
IBKR Interactive Brokers 11.8482 129.18 B 0.0822 0.7 934.4 K 11.07 M
PDD Pinduoduo Inc ADR 36.58 118.18 B 0.73 2.04 5.1 M 186.38 M
CME CME Group Inc 159.7297 109.49 B 2.0406 1.29 1.2 M 191.98 M
MAR Marriot International 134.5052 107.24 B 0.9971 0.75 991.6 K 133.38 M
FTNT Fortinet Inc 20.982 87.31 B 0.268 1.29 6.97 M 146.27 M
CMCSA Comcast Corporation 34.3028 86.61 B 0.4128 1.22 24.08 M 826.05 M
MDLZ Mondelez Intl Inc 45.7523 83.57 B 0.3996 0.88 5.36 M 245.05 M
NTES Netease Inc ADR 55.9473 82.89 B 0.6233 1.13 3.29 M 184.29 M
MELI MercadoLibre Inc 578.52 76.55 B 3.28 0.57 266.59 K 154.23 M
NXPI Nxp Semiconductors 105.0545 62.58 B 0.7446 0.71 1.49 M 156.78 M
FAST Fastenal Company 15.041 60.8 B 0.0938 0.63 11.47 M 172.59 M
TRI Thomson Reuters Corporation Common Shares 62.3424 48.79 B 0.6289 1.02 284.4 K 17.73 M
FITB Fifth Third Bancorp 23.1404 47.93 B 0.1549 0.67 4.21 M 97.41 M
EXC Exelon Corp 25.6008 47 B 0.1826 0.72 8.19 M 209.65 M
NTRA Natera Inc 36.16 45.05 B 1.52 4.39 901.47 K 32.6 M
TTWO Take-Two Interactive Software 123.97 40.18 B 2.01 1.65 986.06 K 122.24 M
JD Jd.com Inc ADR 29.5928 39.31 B 0.8912 3.11 11.7 M 346.18 M
COHR Coherent Inc 29.02 37.97 B 1.16 4.16 1.88 M 54.7 M
BIIB Biogen Inc 299.39 36.71 B 9.87 3.41 5.99 M 1.79 B
ACGL Arch Capital Grp Ltd 39.3006 34.92 B 0.2757 0.71 745.8 K 29.31 M
ODFL Old Dominion Freight Line Inc 59.5452 33.98 B 0.6737 1.14 3.45 M 205.29 M
NTAP Netapp Inc 50.5652 33.23 B 0.6228 1.25 1.48 M 74.74 M
ESLT Elbit Systems Ltd 154.5835 31.99 B 1.2564 0.82 13.3 K 2.06 M
STLD Steel Dynamics Inc 30.3165 31.7 B 0.3434 1.15 1.48 M 44.82 M
NTRS Northern Trust Corp 88.4301 31.29 B 1.222 1.4 1.01 M 89.71 M
RYAAY Ryanair Hlds Plc ADR 31.7052 30.71 B 0.1914 0.61 627.39 K 19.89 M
CPRT Copart Inc 22.06 29.6 B 0.30 1.38 7.95 M 175.38 M
KHC Kraft Heinz Company 23.0968 29.13 B 0.1626 0.71 4.61 M 106.39 M
TCOM Trip.com Group Ltd ADR 32.0642 27.94 B 0.5374 1.7 2.29 M 73.33 M
BIDU Baidu Inc ADR 116.75 27.87 B 2.54 2.22 3.2 M 373.74 M
TW Tradeweb Markets Inc 43.8371 27.59 B 0.3407 0.78 740.2 K 32.45 M
FWONK Liberty Media F1 Series K 43.4723 27.07 B 0.6668 1.56 662.27 K 28.79 M
FWONA Liberty Media F1 Series A 41.0981 25.72 B 0.694 1.72 211.44 K 8.69 M
FCNCA First Citizens Bancs 509.1281 25.26 B 3.8441 0.76 25.7 K 13.08 M
ON On Semiconductor 21.65 24.65 B 0.26 1.22 4.32 M 93.62 M
DLTR Dollar Tree Inc 90.80 24.61 B 1.54 1.73 4.69 M 425.66 M
TROW T Rowe Price Group 93.8276 23.13 B 0.9764 1.05 563.3 K 52.85 M
RGLD Royal Gold Inc 109.5304 22.46 B 0.6778 0.62 433.9 K 47.53 M
BNTX Biontech Se ADR 22.196 21.98 B 1.1053 5.24 129.9 K 2.88 M
PTC Ptc Inc 75.76 21.19 B 0.74 0.99 463 K 35.08 M
ALNY Alnylam Pharmaceuticals 124.23 20.89 B 2.25 1.84 980 K 121.75 M
JBHT J B Hunt Transport 107.1353 20.28 B 1.577 1.49 980.75 K 105.07 M
SWKS Skyworks Solutions 85.5646 19.33 B 0.9928 1.17 1.22 M 104.42 M
TSCO Tractor Supply Company 17.6988 18.94 B 0.1322 0.75 6.03 M 106.72 M
WWD Woodward Inc 115.2393 18.74 B 0.7894 0.69 451.59 K 52.04 M
NDSN Nordson Corp 154.7512 17.26 B 1.2774 0.83 164.2 K 25.41 M
HST Host Marriott Financial Trust 14.0467 17.1 B 0.1348 0.97 8.24 M 115.71 M
PAAS Pan Amer Silver Corp 18.6118 16.98 B 0.3584 1.96 2.99 M 55.68 M
HAS Hasbro Inc 78.906 16.63 B 0.6687 0.85 874.8 K 69.03 M
HTHT Huazhu Group Ltd ADR 30.685 16.1 B 1.4053 4.8 2.34 M 71.71 M
LAMR Lamar Advertis A 62.8598 15.84 B 0.7543 1.21 240.1 K 15.09 M
TSEM Tower Semiconductor 23.38 15.59 B 0.76 3.36 373.9 K 8.74 M
NWS News Cp Cl B 12.4632 15.57 B 0.1971 1.61 580.19 K 7.23 M
CHTR Charter Communications 467.27 15.34 B 5.22 1.13 1.1 M 513.16 M
LECO Lincoln Elec Hld 82.5559 14.91 B 0.8719 1.07 215.2 K 17.77 M
CHKP Check Point Software 113.31 14.72 B 0.74 0.66 800.03 K 90.65 M
NWSA News Cp Cl A 12.1771 14.19 B 0.1499 1.25 2.71 M 33.04 M
CG The Carlyle Group 24.1114 14.15 B 0.1883 0.79 830.75 K 20.03 M
TIGO Millicom International Cellular S.A. 39.6377 13.96 B 0.7514 1.93 56 K 2.22 M
FUTU Futu Holdings Ltd ADR 10.0334 13.75 B 0.0684 0.69 21.75 K 218.19 K
LOGI Logitech Int S.A. 39.0392 13.65 B 0.3962 1.03 106.2 K 4.15 M
FIVE Five Below Inc 123.67 13.23 B 5.61 4.75 4.17 M 515.85 M
LULU Lululemon Athletica 230.79 12.83 B 5.21 2.31 1.39 M 320.86 M
SEIC Sei Investments Company 58.8292 12.49 B 0.4503 0.77 565.33 K 33.26 M
CSGP Costar Group Inc 59.129 12.29 B 0.531 0.91 2.53 M 149.67 M
QXO Qxo Inc 17.091 11.99 B 0.192 1.14 863 14.75 K
VIRT Virtu Financial Cm A 13.2541 11.67 B 0.2208 1.69 593.43 K 7.87 M
GLPI Gaming & Leisure 28.7422 11.64 B 0.2043 0.72 928.9 K 26.7 M
UHAL A M E R C O 35.1895 11.01 B 0.2741 0.79 680 K 23.93 M
PODD Insulet Corp 184.23 10.16 B 1.34 0.73 814.18 K 150 M
UMBF Ump Financial Corp 59.9779 10.16 B 1.1072 1.88 151.1 K 9.06 M
BPOP Popular Inc 45.9098 9.83 B 0.4872 1.07 476.9 K 21.89 M
BRKR Bruker Corp 48.9016 9.34 B 0.4699 0.97 380.7 K 18.62 M
LFUS Littelfuse Inc 172.5519 9.04 B 2.172 1.27 127.02 K 21.92 M
CTRE Caretrust REIT Inc 15.4602 9.03 B 0.1807 1.18 1.36 M 21.08 M
SAIA Saia Inc 88.83 8.86 B 1.72 1.97 274.03 K 24.34 M
HQY Healthequity 65.54 8.57 B 2.22 3.51 1.27 M 83.52 M
AMKR Amkor Technology 11.5769 8.13 B 0.2789 2.47 2.16 M 25 M
RMBS Rambus Inc 12.82 7.98 B 0.08 0.63 940.59 K 12.06 M
AEIS Advanced Energy 62.3584 7.98 B 0.8334 1.35 270.3 K 16.86 M
BOKF Bok Financial Corp 71.4533 7.87 B 0.5396 0.76 151.76 K 10.84 M
CBSH Commerce Bancshares 44.9187 7.82 B 0.3081 0.69 584.66 K 26.26 M
RYTM Rhythm Pharmaceuticals Inc 23.87 7.7 B 1.35 5.99 494.68 K 11.81 M
POOL Pool Corp 195.2441 7.56 B 3.5036 1.83 137.7 K 26.89 M
URBN Urban Outfitters Inc 25.37 7.26 B 0.19 0.75 2.25 M 57.04 M
VIAV Viavi Solutions 14.75 7 B 0.18 1.24 2.62 M 38.68 M
CROX Crocs Inc 36.66 6.94 B 0.77 2.15 1.49 M 54.64 M
ZG Zillow Grp Inc Cl A 40.78 6.85 B 0.43 1.07 308.73 K 12.59 M
ORKA Oruka Therapeutics Inc 34.98 6.81 B 0.5809 1.69 3.02 K 105.81 K
PPC Pilgrim's Pride 27.3541 6.79 B 0.2372 0.87 533.93 K 14.61 M
VICR Vicor Cp 42.01 6.78 B 0.55 1.33 239.04 K 10.04 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TSM Taiwan Semiconductor Manufacturing ADR 48.473 1.95 T 1.0871 2.29 7.63 M 369.61 M
BRK-A Berkshire Hathaway Inc (Class A) 329799.00 1.22 T 2298.00 0.7 153 50.46 M
BRK-B Berkshire Hathaway Inc (Class B) 219.60 1.22 T 1.20 0.55 2.32 M 509.32 M
LLY Eli Lilly and Company 111.2628 1.21 T 1.0219 0.93 3 M 334.14 M
JPM JP Morgan Chase & Company 112.2612 888.27 B 0.6075 0.54 9.59 M 1.08 B
V Visa Inc 173.9739 789.94 B 1.2338 0.71 4.64 M 807.17 M
MA Mastercard Inc 279.8171 568.62 B 2.9058 1.05 2.58 M 722.05 M
UNH Unitedhealth Group Inc 254.7557 353.17 B 2.4211 0.96 3.36 M 855.35 M
BABA Alibaba Group Holding ADR 194.1333 272.28 B 6.0764 3.23 22.29 M 4.33 B
RTX Raytheon Technologies 79.5704 255.76 B 0.4053 0.51 3.72 M 296.05 M
CAT Caterpillar Inc 123.9577 255.63 B 0.8173 0.66 2.28 M 282.43 M
GS Goldman Sachs Group 187.2938 249.73 B 1.0351 0.56 1.33 M 248.97 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.2213 236.03 B 0.0234 0.56 791.7 K 3.34 M
C Citigroup Inc 59.4759 197.05 B 0.3821 0.65 9.58 M 569.85 M
BLK Blackrock Inc 421.7107 182.05 B 5.9434 1.43 460.6 K 194.24 M
CRM Salesforce.com Inc 155.9307 175.83 B 1.7641 1.14 7.13 M 1.11 B
BX Blackstone Inc 42.664 148.61 B 0.3348 0.79 3.92 M 167.37 M
SCCO Southern Copper Corp 28.4814 142.73 B 0.5119 1.83 668.64 K 19.04 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 3.5706 137.77 B 0.0205 0.58 9.6 M 34.28 M
SPGI S&P Global Inc 257.7325 135.62 B 2.9233 1.15 1.52 M 392.66 M
ETN Eaton Corp 81.4902 132.76 B 0.6565 0.81 2.98 M 243.07 M
PGR Progressive Corp 59.5204 131.96 B 0.493 0.84 3.5 M 208.36 M
BMY Bristol-Myers Squibb Company 46.4617 127.02 B 0.4531 0.98 17.15 M 796.8 M
NEM Newmont Mining Corp 33.4922 125.65 B 0.7285 2.22 9.99 M 334.57 M
SPOT Spotify Technology S.A. 146.58 123.97 B 1.63 1.12 791.72 K 116.05 M
PBR Petroleo Brasileiro S.A. Petrobras ADR 4.3704 119.41 B 0.1091 2.56 19.54 M 85.39 M
BMO Bank of Montreal 56.8461 118.95 B 0.3534 0.63 522.4 K 29.7 M
PH Parker-Hannifin Corp 182.4136 115.74 B 1.7747 0.98 665.3 K 121.36 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 9.0698 112.28 B 0.1458 1.63 5.33 M 48.3 M
BNS Bank of Nova Scotia 39.3295 111.75 B 0.4084 1.05 1.47 M 57.85 M
ENB Enbridge Inc 25.4165 104.51 B 0.1388 0.55 2.28 M 57.84 M
GD General Dynamics Corp 157.7845 95.68 B 3.7116 2.41 2.46 M 387.88 M
EMR Emerson Electric Company 64.4711 90.93 B 0.4183 0.65 2.97 M 191.48 M
PNC PNC Bank 120.1166 89.43 B 0.6709 0.56 2.09 M 250.7 M
KKR KKR & Co. LP 27.3482 89.11 B 0.3664 1.36 1.66 M 45.33 M
TT Trane Technologies Plc 91.7697 87.94 B 0.69 0.76 1.31 M 120.35 M
RCL Royal Caribbean Cruises Ltd 116.4018 87.51 B 0.8658 0.75 1.69 M 197.21 M
MCO Moody's Corp 217.6988 87.19 B 2.4299 1.13 556.03 K 121.05 M
FCX Freeport-Mcmoran Inc 10.5393 85.33 B 0.2047 1.98 13.99 M 147.48 M
ECL Ecolab Inc 172.6646 84.33 B 1.0917 0.64 1.43 M 247.33 M
HLT Hilton Inc 103.4034 83.78 B 0.7195 0.7 1.1 M 113.41 M
NGG National Grid Transco Plc ADR 40.196 83.6 B 0.3601 0.9 1.02 M 41.06 M
HWM Howmet Aerospace Inc 23.0308 82.08 B 0.1209 0.53 2.25 M 51.72 M
ITUB Itau Unibanco Banco Holding S.A. ADR 4.3227 81.45 B 0.0349 0.81 20.18 M 87.25 M
ITW Illinois Tool Works Inc 148.1785 79.85 B 0.9521 0.65 979.85 K 145.19 M
BCS Barclays Plc ADR 7.0465 74.23 B 0.0723 1.04 2.95 M 20.76 M
AJG Arthur J. Gallagher & Company 86.3477 72.21 B 0.6971 0.81 576.9 K 49.81 M
AON AON Plc 192.8623 71.03 B 1.1754 0.61 1.18 M 226.69 M
ASX Ase Industrial Holding Co. Ltd ADR 3.8134 69.83 B 0.0983 2.65 907.7 K 3.46 M
APO Apollo Global Management Llc C 37.6482 68.96 B 0.6763 1.83 2.31 M 87.02 M
MS-PI Morgan Stanley 23.0441 68.34 B 0.1486 0.65 151.16 K 3.48 M
APD Air Products and Chemicals 197.0146 67.88 B 1.3165 0.67 1.03 M 202.77 M
KMI Kinder Morgan 13.5933 66.74 B 0.2625 1.97 17.3 M 235.19 M
URI United Rentals 148.3067 65.36 B 2.5181 1.73 768.5 K 113.97 M
ET Energy Transfer LP 6.688 65.15 B 0.1556 2.38 18.76 M 125.49 M
TRP Tc Energy Corp 34.0708 64.51 B 0.2754 0.81 897.9 K 30.59 M
CRH CRH Plc ADR 32.8753 63.07 B 0.1704 0.52 721.2 K 23.71 M
MET Metlife Inc 39.7193 62.02 B 0.2192 0.55 3.63 M 144.05 M
BSX Boston Scientific Corp 43.26 61.96 B 0.25 0.58 5.41 M 234 M
NWG Natwest Group Plc ADR 4.0431 61.68 B 0.068 1.71 1.56 M 6.31 M
AFL Aflac Inc 45.4216 61.49 B 0.336 0.75 2.86 M 129.99 M
TEL TE Connectivity Ltd 83.6274 59.52 B 0.5963 0.72 1.62 M 135.17 M
HPE Hewlett Packard Enterprise Comp 12.9669 59.43 B 0.1546 1.21 8 M 103.77 M
BDX Becton Dickinson and Company 179.0778 57.71 B 1.1621 0.65 1.09 M 194.86 M
NKE Nike Inc 92.6067 57.32 B 2.0012 2.21 6.95 M 643.25 M
MPLX Mplx LP 12.5376 56.64 B 0.079 0.63 3.71 M 46.57 M
NUE Nucor Corp 49.7468 55.58 B 0.5812 1.18 1.32 M 65.78 M
AME Amtek Inc 93.679 52.44 B 1.0741 1.16 1.09 M 102.01 M
TRI Thomson Reuters Corp 62.8582 50.15 B 0.634 1.02 273.88 K 17.22 M
A Agilent Technologies 77.8214 49.28 B 0.5727 0.74 1.9 M 147.86 M
VEEV Veeva Systems Inc 145.11 49.18 B 1.10 0.76 2.01 M 292.23 M
FNV Franco Nev Corp 92.4614 49.17 B 0.5656 0.62 806.3 K 74.55 M
WCN Waste Connections Inc 86.5755 47.31 B 0.5434 0.63 600.1 K 51.95 M
MSCI MSCI Inc 244.3872 46.6 B 1.3044 0.54 259.9 K 63.52 M
HMC Honda Motor Company ADR 23.1271 46.43 B 0.121 0.53 386.6 K 8.94 M
SE Sea Ltd ADR 37.84 46.38 B 0.75 2.02 6.3 M 238.28 M
MT Arcelormittal ADR 16.1228 45.85 B 0.3973 2.53 2.81 M 45.23 M
FERG Ferguson Plc 74.6393 45.21 B 0.8442 1.14 899 67.1 K
STT State Street Corp 61.2831 45.05 B 0.6424 1.06 2.78 M 170.67 M
ARES Ares Management LP 26.6519 44.45 B 0.402 1.53 240.4 K 6.41 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 74.3193 44.24 B 1.089 1.49 514.4 K 38.23 M
CMG Chipotle Mexican Grill 16.3946 43.55 B 0.2066 1.28 20.46 M 335.43 M
ROK Rockwell Automation Inc 176.2248 41.82 B 1.274 0.73 543.59 K 95.79 M
DHI D.R. Horton 52.2735 41.33 B 0.3937 0.76 4.14 M 216.18 M
LYV Live Nation Entertainment 70.13 40.83 B 0.65 0.94 715.33 K 50.17 M
CCL Carnival Corp 43.4891 39.77 B 0.3149 0.73 3.15 M 137.08 M
CBRE CBRE Group Inc 57.87 39.05 B 0.84 1.47 1.35 M 78.06 M
KB KB Financial Group Inc ADR 28.5764 38.6 B 0.2128 0.75 169.24 K 4.84 M
SYY Sysco Corp 69.6494 37.84 B 0.8226 1.2 2.58 M 179.53 M
WDS Woodside Energy Group Ltd 19.2661 37.52 B 0.2952 1.56 26.96 K 519.34 K
STM Stmicroelectronics N.V. ADR 23.5593 37.3 B 0.2084 0.89 1.4 M 33.02 M
IX Orix Corp ADR 9.309 37.3 B 0.1225 1.33 88 K 819.19 K
MLM Martin Marietta Materials 261.316 36.85 B 3.0282 1.17 592.53 K 154.84 M
VMC Vulcan Materials Company 135.1346 36.29 B 2.3752 1.79 1.13 M 152.99 M
TKO Tko Group Holdings Inc Cl A 58.0683 36.15 B 0.4849 0.84 830.4 K 48.22 M
QSR Restaurant Brands International 52.7614 35.56 B 0.5888 1.13 1.57 M 82.97 M
GFI Gold Fields Ltd ADR 4.9211 34.9 B 0.0486 1 12.5 M 61.51 M
EXR Extra Space Storage Inc 83.644 34.73 B 0.4921 0.59 612.1 K 51.2 M
MTD Mettler-Toledo International 736.85 34.51 B 5.19 0.71 291.41 K 214.73 M
ADM Archer Daniels Midland 36.0374 33.3 B 0.1838 0.51 1.84 M 66.19 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AVNT Avant Brands Inc 6.00 0.45 8.11 11.75 K 70.52 K
TCS Tecsys Inc J 17.5949 1.1881 7.24 22.5 K 395.89 K
HUT Hut 8 Corp 6.00 0.40 7.14 4.66 K 27.96 K
CRRX Carerx Corp 3.1487 0.1968 6.67 6.67 K 21.02 K
PRN Profound Medical Corp 11.00 0.49 4.66 47.5 K 522.5 K
TOU Tourmaline Oil Corp 8.8303 0.3493 4.12 3.32 M 29.3 M
SRV-UN SIR Royalty Income Fund 5.3994 0.2041 3.93 21.93 K 118.39 K
KEL Kelt Exploration Ltd 4.34 0.16 3.83 1.83 M 7.94 M
SII Sprott Inc 25.4857 0.9162 3.73 28.89 K 736.28 K
USA Americas Silver Corp 9.575 0.325 3.51 183.72 K 1.76 M
LSPD Lightspeed Commerce Inc. 33.14 1.12 3.5 257.4 K 8.53 M
NG Novagold Res Inc 9.54 0.31 3.36 194.11 K 1.85 M
MDI Major Drilling Grp 5.98 0.19 3.28 278.87 K 1.67 M
PWF-PA Power Financial Corp Pref A 8.0078 0.2469 3.18 6.04 K 48.38 K
BU Burcon Nutrascience Corp 16.3772 0.4963 3.13 13.5 K 221.06 K
TNZ Tenaz Energy Corp 3.30 0.10 3.12 21.76 K 71.81 K
WDO Wesdome Gold Mines Ltd 9.27 0.28 3.11 719.72 K 6.67 M
RCI-A Rogers Communications Inc 53.7384 1.5582 2.99 8.85 K 475.48 K
TWM Tidewater Midstream and Infras Ltd 361.058 10.1231 2.88 247 89.18 K
IAG IA Financial Corp Inc 56.1883 1.5322 2.8 819.4 K 46.04 M
SLF-PJ Sun Life Financial Inc 8.6215 0.2232 2.66 13.6 K 117.29 K
BSRT-UN BSR Real Estate Investment Trust 12.512 0.3148 2.58 14.1 K 176.42 K
HOM-UN BSR Real Estate Investment Trust 12.7665 0.3212 2.58 14.06 K 179.47 K
KBL Kbro Linen Inc 33.5658 0.8198 2.5 13 K 436.36 K
CXI Currency Exchange International Corp 18.68 0.45 2.47 5.6 K 104.61 K
EFX Enerflex Ltd 11.0281 0.2641 2.45 240 K 2.65 M
OGC Oceanagold Corp 7.2778 0.174 2.45 567.53 K 4.13 M
FTS-PH Fortis Inc Pref H 9.8547 0.2347 2.44 1.5 K 14.78 K
FTS-PI Fortis Inc Pref I 8.3893 0.1997 2.44 9.4 K 78.86 K
TC Tucows Inc 77.00 1.79 2.38 4.2 K 323.4 K
ACD Accord Financial 8.0026 0.1845 2.36 3.9 K 31.21 K
BRE Bridgemarq Real Estate Services Inc 8.0269 0.1833 2.34 18.9 K 151.71 K
X TMX Group Ltd 18.6746 0.4034 2.21 1.64 M 30.62 M
CMG Computer Modelling Group Ltd 7.0268 0.1497 2.18 127.7 K 897.32 K
GEI Gibson Energy Inc 16.9231 0.3552 2.14 821.99 K 13.91 M
SSRM Ssr Mining Inc 21.7305 0.4501 2.12 577.2 K 12.54 M
TSU Trisura Group Ltd 10.4925 0.2125 2.07 214.75 K 2.25 M
SVM Silvercorp Metals Inc 6.7268 0.1337 2.03 474.8 K 3.19 M
EMA-PA Emera Inc Pref A 10.516 0.2076 2.01 4.7 K 49.43 K
PWF-PP Power Fi 4.40% Non Cum 5 Yr P Prf 10.0547 0.1956 1.98 27.89 K 280.48 K
GWO-PN Great West 3.65% Non Cum N Prf 10.6686 0.194 1.85 30.9 K 329.66 K
PSK Prairiesky Royalty Ltd 5.5075 0.0997 1.84 574.3 K 3.16 M
PAAS Pan American Silver Corp 24.4625 0.4375 1.82 288.75 K 7.06 M
LUG Lundin Gold Inc 6.5524 0.1106 1.72 482.1 K 3.16 M
AG First Majestic Silver Corp 14.6233 0.2467 1.72 690.28 K 10.09 M
NUAG New Pacific Metals Corp 4.7515 0.0792 1.7 45.88 K 218.02 K
REI-UN RioCan Real Estate Investment Trust 18.8802 0.3138 1.69 611.76 K 11.55 M
CJT Cargojet Inc 92.6629 1.5249 1.67 28.8 K 2.67 M
CIGI Colliers International Group Inc 96.5569 1.5876 1.67 46.37 K 4.48 M
TRI-PB Thomson Reuters Corp Sr B Prf 8.2787 0.1351 1.66 10.36 K 85.78 K
IVQ-U Invesque Inc 6.2101 0.0956 1.56 11.7 K 72.66 K
ONEX Onex Corp 76.6893 1.1332 1.5 113.99 K 8.74 M
DRM Dream Unlimited Corp 19.0446 0.2811 1.5 18.7 K 356.13 K
JWEL Jamieson Wellness Inc 22.7285 0.3332 1.49 56.8 K 1.29 M
AP-UN Allied Properties Real Estate Investment Trust 33.3127 0.4863 1.48 402 K 13.39 M
CSE-PA Capstone Infrastructure Corp 8.0777 0.1178 1.48 600 4.85 K
RSI Rogers Sugar Inc 3.1998 0.0462 1.46 258.81 K 828.14 K
BEK-B Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO 7.4761 0.1077 1.46 300 2.24 K
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 43.4269 0.6244 1.46 367.13 K 15.94 M
FSV Firstservice Corp 116.9726 1.6793 1.46 135.3 K 15.83 M
HPS-A Hammond Power Solutions Inc 6.7385 0.0958 1.44 1.36 K 9.17 K
T Telus Corp 17.4657 0.2404 1.4 7.33 M 128.04 M
TVK Terravest Capital Inc 11.2367 0.1537 1.39 300 3.37 K
HOM-U BSR Real Estate Investment Trust 9.6601 0.1299 1.36 14.22 K 137.38 K
SLF-PG Sun Life Non Cum Rat 8R Cl A Prf 10.39 0.1357 1.32 4.37 K 45.36 K
PWF-PT Power Financial Corp Pref T 12.2051 0.1587 1.32 7.6 K 92.76 K
D-UN Dream Office Real Estate Investment Trust 56.5004 0.7289 1.31 251.93 K 14.23 M
TRP-PB TC Energy Corp Pref Series 3 8.8792 0.1092 1.25 20.3 K 180.25 K
CHP-UN Choice Properties Real Estate Investment Trust 9.8623 0.121 1.24 503.15 K 4.96 M
TWC Twc Enterprises Ltd 12.2508 0.149 1.23 8.4 K 102.91 K
TOY Spin Master Corp 37.5469 0.4558 1.23 38.8 K 1.46 M
K Kinross Gold Corp 5.2565 0.063 1.21 1.84 M 9.7 M
HR-UN H&R Real Estate Investment Trust 16.6583 0.1996 1.21 379.81 K 6.33 M
BN-PFE Brookfield Corporation 11.727 0.1404 1.21 10.12 K 118.65 K
PDV Prime Dividend Corp Cl A 5.3808 0.0643 1.21 364 1.96 K
MFI Maple Leaf Foods 16.5572 0.1939 1.18 577.22 K 9.56 M
TXG Torex Gold Resources Inc 19.7051 0.229 1.18 217.67 K 4.29 M
EFN Element Fleet Management Corp 10.0651 0.1145 1.15 3.61 M 36.3 M
ALS Altius Minerals Corp 10.4675 0.118 1.14 77.06 K 806.66 K
H Hydro One Ltd 20.8537 0.2344 1.14 1.02 M 21.35 M
ACO-X ATCO Ltd 38.8536 0.4355 1.13 187.17 K 7.27 M
CCA Cogeco Communications Inc 87.735 0.9698 1.12 93.56 K 8.21 M
SWP Swiss Water Decaffeinated Coffee Inc 6.2952 0.0694 1.11 13.4 K 84.36 K
AIF Altus Group Ltd 35.2976 0.3886 1.11 99.31 K 3.51 M
RFA RFA Financial Inc. 29.8432 0.326 1.1 99.73 K 2.98 M
STN Stantec Inc 33.2923 0.355 1.08 215.27 K 7.17 M
DOL Dollarama Inc 44.284 0.4705 1.07 1.42 M 62.97 M
WEED Canopy Growth Corp 245.10 2.60 1.07 156.21 K 38.29 M
APR-UN Automotive Properties Real Estate Investment Trust 8.087 0.0851 1.06 209.64 K 1.7 M
SVI Storagevault Canada Inc 3.7358 0.0393 1.06 399.2 K 1.49 M
FC Firm Capital Mortgage Inv. Corp 8.6748 0.0891 1.04 48.96 K 424.75 K
IFC Intact Financial Corp 118.7614 1.2012 1.02 159.9 K 18.99 M
TRP-PE TC Energy Corp Pref Series 9 10.8345 0.109 1.02 62.94 K 681.92 K
NA National Bank of Canada 56.3977 0.5642 1.01 3.52 M 198.32 M
FSZ Fiera Capital Corp 6.0795 0.0603 1 130.41 K 792.85 K
QSR Restaurant Brands International Inc 69.545 0.6763 0.98 1.03 M 71.37 M
MFC-PF Manulife Financial Corp Pref 3 Class 1 9.6648 0.0938 0.98 33 K 318.94 K
FCR-UN First Capital Real Estate Investment Trust 16.0553 0.1558 0.98 381.4 K 6.12 M
NPI Northland Power Inc 19.2172 0.1856 0.98 554.73 K 10.66 M
MRD Melcor Dev 9.4803 0.0898 0.96 5.58 K 52.95 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LUGDF Lundin Gold Inc 5.6569 16.81 B 0.0681 1.22 40.7 K 230.24 K
IDPUF IDP Education Limited 11.8726 565.02 M 0.2443 2.1 1.91 K 22.65 K
GAMI GAMCO Investors Inc 15.254 536.94 M 0.1382 0.91 9.5 K 144.91 K
ORBT Orbit International Corporation 5.8619 8.33 M 0.0881 1.53 1.98 K 11.61 K
AJYG AJ1G Inc 117.60 6.47 M 7.20 6.52 56 6.59 K
BRBL Brewbilt Brewing Co 9009.0088 946.91 K 4504.5044 100 19 171.17 K
HCANF Halo Collective Inc 2475.00 15.08 K 75.00 3.13 11 27.23 K
MDLM Medley Management Inc 28.0842 612 0.9488 3.5 2.26 K 63.47 K
SYNE Synthesis Energy Systems Inc 6.21 157 0.25 4.19 722.02 K 4.48 M
CLABF Core One Labs Inc 9.632 0.672 7.5 2.57 K 24.79 K
SIRC Solar Integrated Roofing Corporation 4.50 0.075 1.69 7.56 K 34.02 K
STMH Stem Holdings Inc 86.00 1.00 1.18 79 6.79 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
REVX Rev Exploration Corp. 5.00 1.00 25 1.62 K 8.12 K
NEXM NexMetals Mining Corp. 3.40 0.50 17.24 2.02 K 6.89 K
BLDS Badlands Resources Inc. 3.30 0.30 10 17.7 K 58.41 K
ATLE Atlas Energy Corp. 3.10 0.20 6.9 27.84 K 86.32 K
RAGE Renegade Gold Inc. 10.80 0.60 5.88 50 540
NTH Nord Precious Metals Mining Inc. 3.7653 0.1751 4.88 25.95 K 97.69 K
NEXG NeXGold Mining Corp 3.36 0.12 3.7 20.46 K 68.74 K
MTA Metalla Royalty & Streaming Ltd 5.2786 0.1191 2.31 54.65 K 288.46 K
ARU Aurania Resources Ltd 4.20 0.05 1.2 113.38 K 476.19 K
© 2026 - CastFwd Corp.