Gainer Volumes for 17 December 2019 from 00:00:00 until 23:59:59

Gainer Volumes for 17 December 2019 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
GSAT Globalstar 6.45 10.33 B 0.30 4.88 122.28 K
EQX Equinox Gold Corp 6.5339 8.14 B 0.3097 4.98 362.86 K
PRK Park National Corp 83.5322 3.35 B 0.5099 0.61 39.9 K
SVM Silvercorp Metals Inc 5.2642 2.2 B 0.0577 1.11 2.39 M
NOG Northern Oil and Gas 16.6753 1.89 B 1.2142 7.85 1.21 M
CET Central Securities Corp 23.0841 1.57 B 0.1332 0.58 9.9 K
TMP Tompkinstrustco 73.0338 1.36 B 0.4893 0.67 66.1 K
MTA Metalla Royalty and Streaming Ltd 5.2181 689.61 M 0.2579 5.2 17.2 K
REPX Riley Exploration Permian Inc 4.872 688.85 M 0.2793 6.08 8.11 K
BHB Bar Harbor Bankshares 20.1533 634.02 M 0.1882 0.94 18 K
VKI Invesco Advantage Muni Income Trust II 7.7443 422.92 M 0.0419 0.54 93.2 K
BKTI Bk Technologies Inc 13.522 319.83 M 0.3606 2.74 3.36 K
ELLO Ellomay Capital Ltd 13.24 256.51 M 0.09 0.68 1.46 K
EVI Evi Industries Inc 25.4156 214.14 M 0.3375 1.35 15.6 K
GTE Gran Tierra Energy Inc 11.30 211.1 M 0.10 0.89 153.4 K
INFU Infusystems Holdings 8.27 201.21 M 0.22 2.73 59 K
CMT Core Molding Technologies Inc 3.06 201.07 M 0.02 0.66 28.9 K
NEN New England Realty Associates 51.6568 198.7 M 0.8046 1.58 3.3 K
STXS Stereotaxis Inc 4.70 184.72 M 0.16 3.52 533.12 K
ECF Ellsworth Convertible Growth and Income 6.9614 174.55 M 0.079 1.15 40.8 K
NINE Nine Energy Service, Inc. 7.07 160.7 M 0.09 1.29 149.67 K
SIF Sifco Industries 3.46 158.6 M 0.07 2.06 55.9 K
BCV Bancroft Convertible Fund 14.5513 146.64 M 0.1722 1.2 16.7 K
VFL Delaware Florida Insured Muni 9.6589 127.69 M 0.0508 0.53 8.6 K
EPM Evolution Petroleum Corp 3.6374 126.09 M 0.1085 3.07 155.5 K
MHH Mastech Holdings Inc 10.6521 96.23 M 0.2521 2.42 53.91 K
COE 51Talk Online Education Group 27.2316 96.12 M 1.6316 6.37 564
IBIO Ibio Inc 120.00 80.48 M 25.00 26.32 28.27 K
CEV Eaton Vance California Muni Income Trust 9.9548 74.13 M 0.0667 0.67 35.67 K
DIT Amcon Distributing Company 64.3284 68.32 M 0.6077 0.95 400
DXR Daxor Corp 9.70 61.48 M 0.21 2.21 1.66 K
UAVS Ageagle Aerial Systems Inc 490.00 50.01 M 30.00 6.52 257
LGL LGL Group 5.9314 44.87 M 0.1433 2.48 75.32 K
SDEV Stablecoin Development Corporation 2388.75 37.42 M 80.9746 3.51 82
PLAG Planet Green Holdings Corp 29.30 32.74 M 1.20 4.27 310
CCEL Cryo-Cell Intl Inc 6.0156 29.08 M 0.0641 1.08 100
CPHI China Pharma Holdings 24.79 27.7 M 0.29 1.18 667
CVM Cel-Sci Corp 253.50 22.2 M 15.60 6.56 29.55 K
MXC Mexco Energy Corp 3.7989 16.41 M 0.0194 0.51 10 K
VNRX Volitionrx Ltd 4.41 16.09 M 0.03 0.68 77.81 K
REED Reed's, Inc. 237.06 15.65 M 17.46 7.95 1.24 K
TOPS Top Ships Inc 5220.00 4.32 M 180.00 3.57 33
PHGE Biomx Ltd 1798.35 3.56 M 31.35 1.77 162
SBEV Splash Beverage Group Inc 84.00 3.2 M 16.80 25 10
OGEN Oragenics Inc 954.00 2.61 M 36.00 3.92 352
MI Nft Limited Class A Ordinary Share 24.55 2.25 M 1.00 4.25 432
SCPX Scorpius Holdings Inc 644.0007 67.26 K 28.0001 4.55 79
ENSV Enservco Corpporation 3.1455 29.09 K 0.0855 2.79 12.51 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 23.1106 0.7221 3.23 247
PCG-P-D Pacific Gas & Electric Company. 5% 1st Red. Preferred Stock 20.3035 0.2656 1.33 2.05 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 24.5669 0.2333 0.96 3.56 K
PCG-P-E Pacific Gas & Electric Company. 5% 1st A Preferred Stock 20.4459 0.1728 0.85 600
ECF-P-A Ellsworth Fund Ltd 24.8102 0.1579 0.64 796

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
DPRO Draganfly Inc. 3.15 250.01 M 0.15 5 2.55 K
QNTM Quantum BioPharma Ltd Ordinary Shares - Class B (Sub Voting) 494.00 31.14 M 32.50 7.04 989

Commodities (COMM) Unknown

Symbol Company Name Price U Capital Δ U Δ % Volume
T Crude Oil WTI 60.94 480.87 B 0.73 1.21 163.74 K
CL Crude Oil 60.94 0.73 1.21 163.74 K

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
NVDA Nvidia Corporation 5.6816 4.74 T 0.0782 1.4 323.26 M
AMZN Amazon.com Inc 89.533 2.63 T 1.0725 1.21 72.93 M
AMD Advanced Micro Devices 42.77 900.17 B 0.42 0.99 44.85 M
WMT Walmart Inc. Common Stock 37.1507 880.56 B 0.2268 0.61 13.73 M
ASML ASML Holding N.V. ADR 278.9655 703.41 B 1.7693 0.64 401.13 K
AMAT Applied Materials 57.3688 470.65 B 0.7833 1.38 7.85 M
CSCO Cisco Systems Inc 38.3286 449.24 B 0.3796 1 22.51 M
LRCX Lam Research Corp 27.0347 437.95 B 0.588 2.22 21.02 M
COST Costco Wholesale 269.8407 421.42 B 1.8716 0.7 2.47 M
NFLX Netflix Inc 31.548 320.1 B 1.127 3.7 104.37 M
KLAC K L A-Tencor Corp 163.5305 304.77 B 3.6245 2.27 1.33 M
WDC Western Digital Cp 42.1874 199.04 B 0.5454 1.31 6.36 M
IBKR Interactive Brokers 11.6863 162.82 B 0.0697 0.6 2.24 M
ISRG Intuitive Surg Inc 197.9067 153.29 B 1.2267 0.62 1.87 M
MAR Marriot International 142.7595 100.14 B 0.9682 0.68 1.25 M
MELI MercadoLibre Inc 585.84 91.54 B 3.66 0.63 253.18 K
MDLZ Mondelez Intl Inc 45.9904 75.95 B 0.3231 0.71 7.11 M
NXPI Nxp Semiconductors 113.3093 70.82 B 1.4667 1.31 3.73 M
ORLY O'Reilly Automotive 29.5801 69.81 B 0.212 0.72 6.88 M
MPWR Monolithic Power Sys 170.1036 66.14 B 1.3521 0.8 227 K
COHR Coherent Inc 33.13 65.68 B 0.34 1.04 1.37 M
BKR Baker Hughes A Ge Co. Cl A 20.4843 52.83 B 0.3531 1.75 4.81 M
FITB Fifth Third Bancorp 24.256 51.21 B 0.3021 1.26 5.87 M
FLEX Flextronics Intl Ltd 9.2013 50.8 B 0.1528 1.69 4.11 M
EBAY Ebay Inc 32.3237 50.47 B 0.4502 1.41 13.05 M
XEL XCEL Energy Inc 52.0383 50.17 B 0.3526 0.68 2.79 M
EXC Exelon Corp 25.6692 48.14 B 0.1597 0.63 10.17 M
NDAQ Nasdaq Inc 32.3696 47.77 B 0.2442 0.76 2.1 M
IDXX Idexx Laboratories 257.17 44.57 B 1.70 0.67 457.81 K
UAL United Airlines Holdings Inc 89.36 43.01 B 0.73 0.82 2.22 M
BIDU Baidu Inc ADR 123.84 38.92 B 0.65 0.53 2.97 M
ON On Semiconductor 23.63 36.82 B 0.17 0.72 4.13 M
HBAN Huntington Bcshs 11.4486 36.27 B 0.1045 0.92 12.08 M
MSTR Strategy 14.735 35.78 B 0.082 0.56 335.16 K
ACGL Arch Capital Grp Ltd 40.5273 35.57 B 0.5325 1.33 1.34 M
NTRS Northern Trust Corp 89.773 33.52 B 0.454 0.51 1.31 M
STLD Steel Dynamics Inc 30.7215 32.75 B 0.8101 2.71 2.37 M
CASY Casey's General Stor 150.7635 29.92 B 1.721 1.15 433.49 K
SATS Echostar Corp 44.52 29.42 B 0.73 1.67 1.19 M
DXCM Dexcom 54.3325 27.93 B 1.23 2.32 5.41 M
MTSI Macom Technology S 27.28 25 B 0.55 2.06 748.5 K
MKSI Mks Instruments Inc 105.6924 24.86 B 0.7351 0.7 411.2 K
FWONK Liberty Media F1 Series K 42.6606 24.8 B 0.2707 0.64 960.66 K
VRSK Verisk Analytics Inc 144.7788 24.6 B 1.0752 0.75 998.4 K
FCNCA First Citizens Bancs 523.4302 24.53 B 4.8455 0.93 59.9 K
LPLA Lpl Financial Hld 90.5446 24.37 B 0.7396 0.82 645.6 K
PFG Principal Financial Group Inc 43.0248 24.31 B 0.2204 0.51 868.4 K
BNTX Biontech Se ADR 36.4275 23.75 B 1.885 5.46 261.6 K
FFIV F5 Networks Inc 141.22 23.64 B 2.52 1.82 833.93 K
FOXA Fox Corp Cl A 34.1188 23.46 B 0.3214 0.95 4.14 M
GH Guardant Health Inc 79.51 22.39 B 2.85 3.72 1.56 M
CHRW C.H. Robinson Ww 67.2025 22.23 B 0.6222 0.93 1.09 M
ENTG Entegris Inc 49.768 22.11 B 0.3901 0.79 700.11 K
STRL Sterling Constructio 14.59 22.01 B 0.26 1.81 121.98 K
FOX Fox Corp Cl B 33.0784 20.95 B 0.3195 0.98 1.02 M
EVRG Evergy Inc 49.8461 19.89 B 0.3135 0.63 2.3 M
LNT Alliant Energy Corp 44.1848 19.78 B 0.3239 0.74 1.31 M
ULTA Ulta Beauty Inc 255.96 19.45 B 6.86 2.75 1.04 M
LSCC Lattice Semicond 20.20 18.81 B 0.34 1.71 1.93 M
EWBC East West Bancorp 42.1312 18.03 B 0.8266 2 1.17 M
ASND Ascendis Pharma ADR 124.51 17.57 B 6.44 5.45 423.6 K
GMAB Genmab A/S ADR 22.35 17.2 B 0.38 1.73 556.2 K
NDSN Nordson Corp 155.5624 16.36 B 1.8928 1.23 330.5 K
SITM Sitime Corp 22.26 16.25 B 0.97 4.56 112.2 K
MEDP Medpace Holdings Inc 80.34 16.14 B 0.80 1.01 183.07 K
TIGO Millicom International Cellular S.A. 40.4567 15.88 B 0.591 1.48 36.1 K
CG The Carlyle Group 25.028 15.85 B 0.2046 0.82 1.2 M
PAA Plains All American Pipeline LP 10.7212 15.71 B 0.2427 2.32 6.39 M
PR Permian Resources Corp 3.7768 15.67 B 0.1792 4.98 7.49 M
TTMI TTM Technologies 14.89 15.51 B 0.13 0.88 4.19 M
PNFP Pinnacle Finl Ptnrs 59.869 15.15 B 0.3631 0.61 492.73 K
LOGI Logitech Int S.A. 41.5782 13.98 B 0.6033 1.47 96.27 K
VIRT Virtu Financial Cm A 13.0254 13.55 B 0.3153 2.48 1.37 M
ICLR Icon Plc 165.22 13.09 B 1.98 1.21 508.4 K
VICR Vicor Cp 43.69 13 B 0.22 0.51 141.56 K
SMTC Semtech Corp 50.00 12.94 B 0.52 1.05 411.46 K
HTHT Huazhu Group Ltd ADR 33.4155 12.94 B 1.0051 3.1 3.05 M
AGNC Agnc Investment Corp 7.8233 12.82 B 0.1021 1.32 5.84 M
COKE Coca Cola Bot Cons 26.4485 12.51 B 0.2473 0.94 251.88 K
AXSM Axsome Thera 80.97 12.48 B 1.17 1.47 2.85 M
AEIS Advanced Energy 67.6726 12.44 B 0.7354 1.1 238.8 K
RMBS Rambus Inc 13.76 12.25 B 0.35 2.61 539.73 K
ARWR Arrowhead Pharma 65.85 12.19 B 0.47 0.72 1.47 M
AAL American Airlines Group 28.1759 11.74 B 0.3587 1.29 5.92 M
CSGP Costar Group Inc 59.40 11.72 B 0.463 0.79 2.24 M
SANM Sanmina Corp 34.27 11.66 B 0.90 2.7 478.4 K
CGNX Cognex Cp 53.0749 11.56 B 0.8734 1.67 1.32 M
APA Apa Corp 19.2032 11.47 B 0.3419 1.81 4.17 M
SEIC Sei Investments Company 61.3015 11.42 B 0.533 0.88 969.86 K
PSKY Paramount Skydance Corporation Class B Common Stock 34.0325 11.29 B 0.4478 1.33 7.75 M
HAS Hasbro Inc 80.9354 11.03 B 0.4955 0.62 753.5 K
WTFC Wintrust Financial Corp 63.0857 10.98 B 0.7687 1.23 348.96 K
UMBF Ump Financial Corp 62.6756 10.97 B 0.6728 1.09 137.5 K
BPOP Popular Inc 49.0475 10.89 B 0.4211 0.87 585.4 K
ZION Zions Bancorp 41.5463 10.38 B 0.2581 0.63 2.09 M
SIRI Sirius XM Holdings 58.01 10.35 B 0.332 0.58 1.57 M
ONB Old National Bncp 15.27 10.22 B 0.1637 1.08 880 K
KTOS Kratos Defns 18.26 10.04 B 0.21 1.16 540.33 K
WYNN Wynn Resorts Ltd 128.4006 9.95 B 2.4622 1.96 1.99 M
AAOI Applied Optoelect 11.24 9.9 B 0.17 1.54 543.93 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
TSM Taiwan Semiconductor Manufacturing ADR 52.7767 2.34 T 0.6148 1.18 8.41 M
LLY Eli Lilly and Company 116.4279 1.07 T 2.3039 2.02 6.72 M
JPM JP Morgan Chase & Company 116.5809 904.92 B 0.7087 0.61 11.55 M
WMT Wal-Mart Stores 37.0039 871.63 B 0.2258 0.61 13.73 M
JNJ Johnson & Johnson 120.6155 624.26 B 1.4871 1.25 10.72 M
ABBV Abbvie Inc 69.0987 450.11 B 0.4986 0.73 8.75 M
CAT Caterpillar Inc 128.6331 446.74 B 0.8877 0.69 2.85 M
BAC Bank of America Corporation 30.0726 425.09 B 0.2918 0.98 50.84 M
HD Home Depot 187.0609 349.64 B 1.8816 1.02 7.57 M
GS Goldman Sachs Group 199.3781 311.32 B 2.6825 1.36 3.59 M
NVS Novartis Ag ADR 72.0214 296.69 B 0.4155 0.58 1.31 M
DELL Dell Technologies Inc 23.0898 266.08 B 0.2034 0.89 2.37 M
BML-PH Bank of America Corporation 14.782 254.88 B 0.106 0.72 40.77 K
C Citigroup Inc 61.8881 245.36 B 0.6608 1.08 14.41 M
AXP American Express Company 114.7858 242.93 B 1.1667 1.03 4.33 M
MUFG Mitsubishi Ufj Financial Group Inc ADR 4.2993 238.73 B 0.0312 0.73 609.6 K
BABA Alibaba Group Holding ADR 202.0733 234.9 B 1.1745 0.58 11.29 M
BML-PJ Bank of America Corporation 16.5671 231.45 B 0.0825 0.5 38.43 K
BAC-PE Bank of America Corporation 17.3306 229.03 B 0.1351 0.79 32.96 K
SHEL Royal Dutch Shell Plc ADR 58.47 216.6 B 0.31 0.53 4.06 M
DE Deere & Company 158.949 171.48 B 0.9052 0.57 1.25 M
TTE Totalenergies Se ADR 35.0801 169.65 B 0.3429 0.99 1.17 M
ABT Abbott Laboratories 77.423 166.57 B 0.5869 0.76 5.37 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 5.8573 162.07 B 0.0467 0.8 673.6 K
SCCO Southern Copper Corp 31.1671 145.06 B 0.5787 1.89 975.8 K
HDB Hdfc Bank Ltd ADR 27.2523 140.66 B 0.47 1.75 3.84 M
PGR Progressive Corp 59.1588 134.88 B 0.7394 1.27 5.01 M
COF Capital One Financial Corp 93.7597 128.5 B 0.9076 0.98 1.66 M
COP ConocoPhillips 50.9179 126.19 B 0.5611 1.11 6.21 M
BMY Bristol-Myers Squibb Company 50.0783 115.79 B 0.4765 0.96 16.21 M
SO Southern Company 50.1396 108.21 B 1.1255 2.3 10.6 M
BNS Bank of Nova Scotia 39.1633 106.78 B 0.2076 0.53 770.4 K
PBR Petroleo Brasileiro S.A. Petrobras ADR 4.445 104.79 B 0.0258 0.58 12.61 M
PNC PNC Bank 126.5564 101.67 B 1.0733 0.86 1.53 M
PWR Quanta Services 40.8048 101.15 B 0.5835 1.45 1.3 M
PBR-A Petróleo Brasileiro S.A. - Petrobras 9.298 100.58 B 0.1141 1.24 4.38 M
ASX Ase Industrial Holding Co. Ltd ADR 4.2523 95.04 B 0.0303 0.72 334.5 K
ING ING Groep N.V. ADR 8.5091 94.47 B 0.1187 1.41 3.87 M
UPS United Parcel Service 93.395 93.52 B 0.9084 0.98 2.81 M
WM Waste Management 102.0455 91.95 B 0.8402 0.83 1.77 M
WMB Williams Companies 16.3926 89.06 B 0.0858 0.53 13.41 M
CNQ Canadian Natural Resources 10.6561 82.07 B 0.2147 2.06 4.28 M
VLO Valero Energy Corp 74.4455 80.27 B 0.4202 0.57 2.97 M
EQNR Equinor ASA ADR 12.5981 79.83 B 0.0991 0.79 2.06 M
EPD Enterprise Products Partners LP 17.2391 78.9 B 0.0928 0.54 5.92 M
MPC Marathon Petroleum Corp 50.5145 78.53 B 0.3797 0.76 5.52 M
CP Canadian Pacific Railway 48.4122 78.12 B 0.4285 0.89 2.93 M
RCL Royal Caribbean Cruises Ltd 122.2219 77.18 B 0.8177 0.67 1.66 M
TRV The Travelers Companies Inc 120.1551 72.12 B 0.7105 0.59 1.08 M
DB Deutsche Bank Ag 7.0065 70.86 B 0.1077 1.56 4.47 M
GM General Motors Company 34.5291 70.19 B 0.1902 0.55 8.87 M
TRP Tc Energy Corp 34.9573 69.75 B 0.2619 0.75 1.92 M
RACE Ferrari N.V. 157.7987 68.99 B 2.0546 1.32 220.8 K
EOG Eog Resources 60.272 68.92 B 0.6883 1.16 5.51 M
MFC Manulife Financial Corp 14.1422 68.89 B 0.1148 0.82 1.42 M
MS-PK Morgan Stanley 23.8706 65.58 B 0.1413 0.6 47.62 K
NKE Nike Inc 96.3385 64.18 B 0.8121 0.85 7.05 M
AJG Arthur J. Gallagher & Company 88.9223 64.18 B 0.6041 0.68 937.8 K
TFC Truist Financial Corp 42.0683 64.06 B 0.334 0.8 6.77 M
STM Stmicroelectronics N.V. ADR 25.8896 63.45 B 0.2373 0.93 1.45 M
FIX Comfort Systems USA 48.9353 63.09 B 0.5605 1.16 218.86 K
MET Metlife Inc 41.5376 58.21 B 0.5601 1.37 6.98 M
TGT Target Corporation 108.4096 57.27 B 2.0436 1.92 5.62 M
TRGP Targa Resources 32.5874 56.56 B 0.4202 1.31 5.3 M
EW Edwards Lifesciences Corp 79.3067 54.8 B 0.9867 1.26 4.03 M
NUE Nucor Corp 50.3456 51 B 0.5988 1.2 1.36 M
STT State Street Corp 65.3247 48.7 B 0.5774 0.89 2.55 M
DVN Devon Energy Corp 17.4693 46.55 B 0.2313 1.34 5.36 M
CVE Cenovus Energy Inc 8.5977 45.43 B 0.1305 1.54 2.32 M
FERG Ferguson Plc 78.3475 44.4 B 2.2008 2.89 1.99 K
PRS Prudential Financial Inc 5.625% Junior 18.9281 44.09 B 0.1079 0.57 48.48 K
INFY Infosys Ltd ADR 8.8525 44.05 B 0.1377 1.58 15.34 M
CMG Chipotle Mexican Grill 16.641 43.59 B 0.1852 1.13 21.36 M
WCN Waste Connections Inc 86.1942 42.59 B 0.7436 0.87 887.6 K
CLS Celestica Inc 8.20 40.26 B 0.14 1.74 453.91 K
PRU Prudential Financial Inc 69.3053 39.69 B 0.4663 0.68 1.4 M
WEC Wisconsin Energy Corp 74.4042 37.99 B 0.3757 0.51 1.48 M
ADM Archer Daniels Midland 38.593 37.56 B 0.1921 0.5 3.21 M
PCG Pacific Gas & Electric Company 10.7541 37.04 B 1.2223 12.82 35.1 M
BBD Banco Bradesco S.A. ADR 5.6409 37 B 0.0663 1.19 16.02 M
TKO Tko Group Holdings Inc Cl A 59.8988 36.75 B 0.3831 0.64 995.3 K
KR Kroger Company 21.0528 35.71 B 0.286 1.38 10.6 M
JBL Jabil Inc. 42.1976 35.68 B 2.7108 6.87 5.56 M
EME Emcor Group 86.5572 35.06 B 0.7327 0.85 194.2 K
IQV Iqvia Holdings Inc 147.99 34.38 B 1.46 1 1.48 M
SHG Shinhan Financial Group Co. Ltd ADR 27.7989 33.19 B 0.3091 1.12 96.6 K
UI Ubiquiti Networks 178.7468 32.53 B 1.9425 1.1 293.46 K
EQT Eqt Corp 9.1461 32.34 B 0.0839 0.93 5.88 M
ZTS Zoetis Inc Cl A 119.7823 31.62 B 0.6031 0.51 1.99 M
DTE Dte Energy Company 88.6966 31.49 B 0.8203 0.93 2.6 M
BBDO Banco Bradesco S.A. ADR 5.5342 31.4 B 0.0485 0.88 11.5 K
BAP Credicorp Ltd 172.7195 31.17 B 2.7561 1.62 276.1 K
CRS Carpenter Technology Corp 44.5641 30.77 B 1.1741 2.71 356.4 K
CFG Citizens Financial Group Inc/Ri 30.4981 30.49 B 0.1806 0.6 4.54 M
MTZ Mastec Inc 62.89 30.08 B 1.18 1.91 1.31 M
FICO Fair Isaac and Company 364.12 29.84 B 1.84 0.51 192.08 K
DOV Dover Corp 104.9801 28.92 B 1.0382 1 585.94 K
VICI Vici Properties Inc 17.5293 28.75 B 0.1693 0.98 3.24 M
XYL Xylem Inc 72.6108 28.39 B 0.6518 0.91 942.16 K
TPL Texas Pacific Land Trust 69.2263 27.78 B 0.7819 1.14 190.8 K

Toronto Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
DII-A Dorel Industries Inc Cl.A Mv (DII-A.TO 3.0945 0.2316 8.09 2.3 K
IVN Ivanhoe Mines Ltd 4.05 0.29 7.71 1.19 M
MRC Morguard Corp 204.3786 13.9551 7.33 4.66 K
FIH-U Fairfax India Holdings Corporation 13.60 0.85 6.67 89.4 K
PWF-PA Power Financial Corp Pref A 8.7885 0.5138 6.21 7.5 K
PXT Parex Resources Inc 15.9361 0.9142 6.09 1.28 M
SGY Surge Energy Inc 7.2495 0.3815 5.55 170.95 K
BNE Bonterra Energy Corp 3.7697 0.187 5.22 122.18 K
WCP Whitecap Resources Inc 3.4513 0.1679 5.11 4.75 M
LGO Largo Resources Ltd 10.80 0.50 4.85 70.83 K
EQX Equinox Gold Corp 8.5521 0.3896 4.77 769.25 K
TNZ Tenaz Energy Corp 3.40 0.15 4.62 4.35 K
TOU Tourmaline Oil Corp 9.7578 0.4121 4.41 1.21 M
MTL Mullen Group Ltd 6.5381 0.2754 4.4 311.1 K
CXI Currency Exchange International Corp 18.50 0.74 4.17 200
MRE Martinrea International Inc 11.9644 0.4687 4.08 408.24 K
PD Precision Drilling Corp 36.00 1.40 4.05 2.31 M
SES Secure Energy Services Inc 4.0298 0.1557 4.02 380.76 K
KEL Kelt Exploration Ltd 4.71 0.17 3.74 2.38 M
FTG Firan Technology Group Corp 3.89 0.14 3.73 94.75 K
TOT Total Energy Services Inc 4.8369 0.1728 3.7 13.88 K
WPRT Westport Fuel Systems Inc 33.60 1.20 3.7 4.94 K
TOY Spin Master Corp 39.3986 1.4054 3.7 84.8 K
ALA AltaGas Ltd 15.1791 0.5295 3.61 1.3 M
STC Sangoma Technologies Corp 16.38 0.56 3.54 21.64 K
AFN Ag Growth International Inc 41.5714 1.3964 3.48 97.5 K
IFP Interfor Corp 14.0671 0.4507 3.31 412.5 K
NEO NEO Performance Materials Inc 9.7219 0.2906 3.08 24.9 K
NOA North American Construction Group Ltd 13.7005 0.3884 2.92 49.7 K
TCL-A Transcontinental Inc 10.5315 0.2965 2.9 291.07 K
ALYA Alithya Group 3.48 0.09 2.65 100.4 K
OVV Ovintiv Inc 24.6295 0.623 2.6 1.3 M
BBD-PB Bombardier Inc Pref B 6.1492 0.1538 2.57 4.9 K
MATR Mattr Corp 11.9871 0.2982 2.55 221.47 K
CGI CDN General Inv 21.8074 0.5335 2.51 12.15 K
PSK Prairiesky Royalty Ltd 6.0663 0.1437 2.43 540.1 K
DRT Dirtt Environmental Solutions Ltd 3.7346 0.0879 2.41 245.24 K
SPB Superior Plus Corp 4.0792 0.0957 2.4 506.44 K
ENB-PFV Enbridge Inc Pref 5 12.4178 0.2851 2.35 21.41 K
ENGH Enghouse Systems Ltd 38.3092 0.8792 2.35 173.57 K
ATS Ats Corp 21.39 0.49 2.34 399 K
CJT Cargojet Inc 98.3509 2.2079 2.3 43.4 K
SWP Swiss Water Decaffeinated Coffee Inc 7.237 0.1586 2.24 29.9 K
LSPD Lightspeed Commerce Inc. 33.79 0.74 2.24 351 K
VET Vermilion Energy Inc 17.029 0.372 2.23 1.76 M
BPO-PX Brookfield Office Properties Inc Pref X 6.0548 0.13 2.19 200
ARX Arc Resources Ltd 6.4027 0.1368 2.18 2.41 M
CNQ Canadian Natural Resources Ltd. 14.3603 0.301 2.14 7.98 M
TC Tucows Inc 79.24 1.60 2.06 1.2 K
WFG West Fraser Timber CO Ltd 51.7344 1.0409 2.05 258.2 K
VLN Velan Inc Sv 8.0638 0.1619 2.05 26.1 K
HBP Helix Biopharm 7.50 0.15 2.04 2.02 K
BYD Boyd Group Services Inc 200.4136 4.0071 2.04 76.2 K
RSI Rogers Sugar Inc 3.3054 0.066 2.04 311 K
FM First Quantum Minerals Ltd 13.5521 0.2663 2 4.29 M
RUS Russel Metals 16.7524 0.3216 1.96 171.1 K
FTS-PI Fortis Inc Pref I 8.6224 0.1598 1.89 10.4 K
ALS Altius Minerals Corp 10.7943 0.1997 1.88 88.19 K
RCH Richelieu Hardware Ltd 25.4184 0.4699 1.88 120.29 K
CFW Calfrac Well Services Ltd 58.00 1.00 1.75 5.06 K
MX Methanex Corp 45.7464 0.78 1.73 213.91 K
SJ Stella Jones Inc 34.4004 0.5788 1.71 219.8 K
DBM Doman Building Materials Group Ltd. 3.2832 0.0537 1.66 132.77 K
BCE-PG Bce Inc Pref G 10.5896 0.1717 1.65 2.59 K
ENB-PD Enbridge D Cum Redeemable Prf 9.9419 0.1583 1.62 43.1 K
CVE Cenovus Energy Inc 11.2985 0.174 1.56 3.6 M
GEI Gibson Energy Inc 17.6272 0.2713 1.56 916.88 K
FRU Freehold Royalties Ltd 4.6146 0.0701 1.54 571.01 K
ALA-PG Altagas Ltd Pref G 12.0831 0.182 1.53 3.2 K
NPI-PB Northland Power Inc Pref B 9.1612 0.1371 1.52 2.3 K
X TMX Group Ltd 19.6477 0.2892 1.49 700.5 K
EFX Enerflex Ltd 11.2193 0.1639 1.48 332.7 K
WEED Canopy Growth Corp 271.80 3.90 1.46 198.1 K
ELF E-L Financial 5.1355 0.0736 1.45 659
ADW-A Andrew Peller Limited 8.9935 0.1286 1.45 25.3 K
KPT Kp Tissue Inc 6.112 0.0872 1.45 16.7 K
MAL Magellan Aero 12.593 0.1778 1.43 16.38 K
EMP-A Empire Company Limited 28.0985 0.3929 1.42 1.03 M
CLS Celestica Inc Sv 10.75 0.15 1.42 399.2 K
FTS-PG Fortis Inc Pref G 11.0871 0.1528 1.4 25.01 K
ERO Ero Copper Corp 21.16 0.29 1.39 286 K
TFII Tfi International Inc 40.251 0.5485 1.38 263.06 K
KBL Kbro Linen Inc 33.4783 0.4458 1.35 9.2 K
FTS-PK Fortis Inc Pref K 11.0244 0.1436 1.32 16.29 K
HLS Hls Therapeutics Inc 18.26 0.2373 1.32 325.39 K
TRP-PE TC Energy Corp Pref Series 9 11.1687 0.1432 1.3 15.72 K
ADEN Adentra Inc 14.6843 0.1882 1.3 72.9 K
PBH Premium Brands Holdings Corp 73.4141 0.9306 1.28 57.88 K
MG Magna International Inc 59.4312 0.7396 1.26 600.81 K
TIH Toromont Ind 62.9432 0.7826 1.26 170.7 K
ET Evertz Technologies Ltd 7.2151 0.0866 1.21 47.3 K
TRP-PD TC Energy Corp Pref Series 7 11.3386 0.1341 1.2 24.83 K
CCS-PC Co Operaters Gen Insur C Cl E Prf 16.8154 0.1964 1.18 1.3 K
PPL Pembina Pipeline Corp 28.4875 0.3309 1.18 1.77 M
DOO Brp Inc 57.4165 0.6449 1.14 393.4 K
TECK-A Teck Resources Limited 21.5566 0.241 1.13 4.33 K
BRF-PF Brookfield Renewable Power Preferred Equity Inc Pref F 15.0066 0.1675 1.13 1.88 K
TA-PD Transalta A Cum Red Rat Rst Prf 8.4207 0.0939 1.13 56.48 K
ENB-PV Enbridge Inc Pref 1 12.9983 0.1435 1.12 312.69 K
HLF High Liner 6.8971 0.072 1.05 35.6 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
BYDDY BYD Company Limited 9.925 96.82 B 0.155 1.59 87.81 K
OERLY OC Oerlikon Corporation AG Pfaeffikon ADR 19.1221 1.48 B 0.9709 5.35 1
MALG Microalliance Group Inc. 29.835 1.07 B 5.235 21.28 58
NTPIF Nam Tai Property Inc. 8.44 286.81 M 0.155 1.87 14.12 K
KUBR Kuber Resources Corporation 6.02 15.76 M 3.02 100.67 433
CMBMF Cambium Networks Corporation 6.33 7.84 M 0.16 2.59 15.12 K
GTCH GBT Technologies Inc 38.75 2.22 M 0.25 0.65 756
SIRC Solar Integrated Roofing Corporation 3.825 1.1 M 0.6075 18.88 8.47 K
SEII Sharing Economy International Inc 12.60 855.22 K 0.10 0.8 44
VGLS VG Life Sciences Inc 66.00 432.46 K 2.00 3.13 49
ROII RiskOn International, Inc. 168.00 3.27 K 9.00 5.66 2.22 K
EMWPF Eros Media World Plc 64.20 1.9 K 3.60 5.94 95.34 K
MDLM Medley Management Inc 29.1279 612 0.9962 3.54 5.57 K
YVRLF Liquid Media Group Ltd. 7.56 482 0.12 1.61 12.48 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
GSD Devonian Health Group Inc 9.90 2.10 26.92 217
WWT Water Ways Technologies Inc 13.00 1.00 8.33 5
NTH Nord Precious Metals Mining Inc. 4.641 0.3503 8.16 62.11 K
RAGE Renegade Gold Inc. 10.80 0.60 5.88 500
BLDS Badlands Resources Inc. 4.30 0.20 4.88 55.02 K
MTA Metalla Royalty & Streaming Ltd 6.8661 0.3175 4.85 23.06 K
RX BioSyent Inc 6.2297 0.2811 4.73 1.4 K
VRR VR Resources Ltd 3.40 0.10 3.03 4.3 K
© 2026 - CastFwd Corp.