Gainer Valuations for 29 December 2021 from 00:00:00 until 23:59:59

Gainer Valuations for 29 December 2021 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NXE Nexgen Energy Ltd 4.34 5.3 B 0.03 0.7 1.41 M 6.14 M
NHC National Healthcare Corp 60.9883 3.33 B 0.6615 1.1 10.6 K 646.48 K
CET Central Securities Corp 34.725 1.68 B 0.37 1.08 151.5 K 5.26 M
FISK Empire State Realty Op LP Se 7.9383 1.4 B 0.5274 7.12 325 2.58 K
SLSR Solaris Res Inc 12.50 1.16 B 0.60 5.04 7.02 K 87.72 K
REPX Riley Exploration Permian Inc 15.6909 930.32 M 0.1133 0.73 26.86 K 421.47 K
MTA Metalla Royalty and Streaming Ltd 7.0043 736.75 M 0.0497 0.71 111.4 K 780.28 K
BHB Bar Harbor Bankshares 24.9638 712.72 M 0.1858 0.75 11.5 K 287.08 K
OBE Obsidian Energy Ltd 3.87 614.54 M 0.22 6.03 130.2 K 503.87 K
CTGO Contango Ore Inc 26.00 508.97 M 0.28 1.09 313 8.14 K
SENS Senseonics Holdings 54.40 476.92 M 1.00 1.87 230.34 K 12.53 M
CIX Compx International Inc 15.61 459.11 M 0.2091 1.36 1.58 K 24.6 K
CMCL Caledonia Mining Cp 9.6458 398.5 M 0.2097 2.22 31.13 K 300.26 K
BRBS Blue Ridge Bankshare 16.2163 365.03 M 0.2774 1.74 108.26 K 1.76 M
GTE Gran Tierra Energy Inc 8.00 355.57 M 0.256 3.31 248.78 K 1.99 M
EVI Evi Industries Inc 32.3962 282.25 M 1.6873 5.49 32.8 K 1.06 M
INFU Infusystems Holdings 16.82 261.91 M 0.32 1.94 36.8 K 618.98 K
GENC Gencor Industries IN 11.62 257.24 M 0.08 0.69 5.62 K 65.32 K
PED Pedevco Corp 21.80 201.24 M 0.20 0.93 21.18 K 461.72 K
USBC USBC, Inc. 75.20 166.31 M 0.80 1.08 1.11 K 83.32 K
ESP Espey Mfg. & Electronics 11.8954 152.8 M 0.2238 1.92 8.1 K 96.35 K
SIF Sifco Industries 6.02 121.93 M 0.03 0.5 5.8 K 34.92 K
ARMP Armata Pharmaceuticals Inc 5.40 116.75 M 0.09 1.69 13.3 K 71.82 K
EP Empire Petroleum Corp 11.40 85.7 M 0.20 1.79 650 7.41 K
FSI Flexible Solutions International Inc 3.6684 78.56 M 0.1467 4.17 49.4 K 181.22 K
IOR Income Opportunity Realty Trust 11.95 75.31 M 0.49 4.28 1.87 K 22.32 K
CEV Eaton Vance California Muni Income Trust 10.9961 74.2 M 0.0724 0.66 11.11 K 122.16 K
COE 51Talk Online Education Group 4.28 67.76 M 0.04 0.94 99.3 K 425 K
APT Alpha Pro Tech 6.40 58.58 M 0.21 3.39 1.74 M 11.11 M
TRT Trio-Tech International 6.095 50.14 M 0.31 5.36 1.02 M 6.21 M
BATL Battalion Oil Corp 10.21 45.12 M 0.11 1.09 2.2 K 22.46 K
PAAI Paradium AI, Inc. 14.30 43.8 M 0.88 6.56 1.96 K 27.96 K
SER Serina Therapeutics Inc 20.3571 42.93 M 0.3571 1.79 5.98 K 121.82 K
GRF Eagle Capital Growth Fund 7.6706 40.87 M 0.1898 2.54 104.4 K 800.81 K
BCHT Birchtech Corp. 3.05 28.94 M 0.20 7.02 23.16 K 70.64 K
MI Nft Limited Class A Ordinary Share 260.50 27.41 M 70.00 36.75 564.24 K 146.99 M
LSF Laird Superfood Inc 12.67 26.86 M 0.07 0.56 31 K 392.77 K
CPHI China Pharma Holdings 47.85 25.48 M 0.65 1.38 4.11 K 196.62 K
INLX Intellinetics Inc 7.90 18.45 M 0.83 11.74 3.5 K 27.65 K
RVP Retractable Technologies 7.03 16.8 M 0.08 1.15 169.5 K 1.19 M
INUV Inuvo Inc 5.10 7.21 M 0.20 4.08 162.77 K 830.13 K
PLAG Planet Green Holdings Corp 9.90 5.25 M 0.10 1.02 8.2 K 81.18 K
CANF Can-Fite Biopharma Ltd ADR 290.00 5.06 M 38.00 15.08 98.22 K 28.48 M
YCBD Cbdmd Inc 374.3996 4.55 M 7.20 1.96 1.85 K 691.52 K
VTAK Catheter Precision Inc 15390.00 286.48 K 475.00 3.18 33 507.87 K

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 3.78 101.6 M 0.27 7.69 944 3.57 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 76.56 619.76 B 0.58 0.76 283.56 K 21.71 M
CT Cotton 112.99 2.94 2.67 12.2 K 1.38 M
FC Feeder Cattle 168.05 2.825 1.71 7.86 K 1.32 M
HE Lean Hogs 83.83 1.21 1.46 14.8 K 1.24 M
KC Coffee 228.90 3.30 1.46 8.38 K 1.92 M
CC Cocoa 2546.00 29.00 1.15 5.32 K 13.55 M
RU Rubber 223.00 1.70 0.77 1 223
CL Crude Oil 76.56 0.58 0.76 283.56 K 21.71 M

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AVGO Broadcom Inc. 62.1793 1.55 T 0.3337 0.54 14.8 M 920.07 M
MU Micron Technology 93.9245 899.74 B 3.1546 3.48 32.23 M 3.03 B
COST Costco Wholesale 540.5706 463.72 B 2.98 0.55 1.75 M 947.62 M
CSCO Cisco Systems Inc 56.2005 408.49 B 0.3778 0.68 15.07 M 846.94 M
AMAT Applied Materials 155.0642 293.15 B 1.2907 0.84 4.65 M 721.73 M
AZN Astrazeneca Plc ADR 106.4189 293.14 B 0.5988 0.57 1.36 M 144.54 M
LRCX Lam Research Corp 69.359 277.1 B 1.0164 1.49 6.9 M 478.72 M
AMGN Amgen Inc 199.0816 258.68 B 1.6007 0.81 1.39 M 276.64 M
GILD Gilead Sciences Inc 63.0154 216.53 B 0.5733 0.92 5.89 M 371.41 M
SHOP Shopify Inc 139.208 198.58 B 1.646 1.2 6.41 M 892.32 M
ADI Analog Devices 162.9576 196.85 B 1.0584 0.65 1.69 M 274.67 M
KLAC K L A-Tencor Corp 416.4424 195.48 B 2.8045 0.68 613.9 K 255.65 M
QCOM Qualcomm Inc 169.1836 184.94 B 1.2539 0.75 5.42 M 916.5 M
MRVL Marvell Technology Inc 87.0564 143.61 B 0.5408 0.63 3.58 M 311.93 M
VRTX Vertex Pharmaceutic 223.32 139.16 B 1.39 0.63 726.2 K 162.17 M
STX Seagate Technology 100.5648 128.12 B 1.0144 1.02 1.46 M 146.42 M
SBUX Starbucks Corporation 105.0282 125.06 B 0.731 0.7 4.22 M 442.74 M
WDC Western Digital Cp 49.7701 121.22 B 2.4761 5.24 11.91 M 592.53 M
ADP Automatic Data Processing, Inc. 225.9403 120.08 B 1.7673 0.79 936.8 K 211.66 M
SNY Sanofi-Aventis S.A. ADR 42.9346 113.74 B 0.2467 0.58 811.3 K 34.83 M
MRNA Moderna 247.88 103.15 B 6.44 2.67 9.14 M 2.27 B
REGN Regeneron Pharmaceuticals 642.9365 95.82 B 8.7608 1.38 413 K 265.53 M
MNST Monster Beverage Cp 47.895 95.5 B 0.545 1.15 2.59 M 123.98 M
MELI MercadoLibre Inc 1323.5601 88.21 B 7.28 0.55 405.73 K 537.01 M
MDLZ Mondelez Intl Inc 58.9708 86.49 B 0.3198 0.55 4.75 M 280.34 M
ROST Ross Stores Inc 107.9799 78.83 B 1.0959 1.03 1.4 M 151.12 M
ORLY O'Reilly Automotive 47.2096 74.3 B 0.7514 1.62 3.79 M 178.99 M
DDOG Datadog Inc 179.71 67.76 B 2.29 1.29 1.12 M 201.04 M
FAST Fastenal Company 29.0097 61.05 B 0.2432 0.85 2.78 M 80.6 M
ARGX Argenx Se ADR 351.38 58.57 B 3.19 0.92 163.25 K 57.36 M
LITE Lumentum Hld 106.89 56.77 B 0.70 0.66 254.16 K 27.17 M
PCAR Paccar Inc 49.9495 55.89 B 0.4161 0.84 1.17 M 58.58 M
EBAY Ebay Inc 61.3755 55.69 B 0.3509 0.58 3.65 M 224.3 M
IDXX Idexx Laboratories 655.69 55.03 B 4.41 0.68 247.9 K 162.54 M
CCEP Coca-Cola Europacific Partners Plc 49.8343 50.86 B 0.3638 0.74 907.76 K 45.24 M
XEL XCEL Energy Inc 59.1822 50.28 B 0.2961 0.5 1.5 M 88.93 M
KDP Keurig Dr Pepper Inc 32.4936 50.06 B 0.1866 0.58 3.44 M 111.73 M
EXC Exelon Corp 34.7085 47.64 B 0.6372 1.87 6.61 M 229.44 M
PAYX Paychex Inc 121.0242 42.26 B 1.3479 1.13 1.31 M 158.76 M
TER Teradyne Inc 163.8542 39.24 B 2.1223 1.31 569.7 K 93.35 M
TTWO Take-Two Interactive Software 180.30 39.06 B 0.91 0.51 514.94 K 92.84 M
COHR Coherent Inc 69.19 38.42 B 0.97 1.42 772 K 53.41 M
BIIB Biogen Inc 258.31 37.61 B 22.32 9.46 6.87 M 1.77 B
ODFL Old Dominion Freight Line Inc 176.4073 37.31 B 2.0388 1.17 541.8 K 95.58 M
KMB Kimberly-Clark Corp 120.0596 36.18 B 1.0894 0.92 1.24 M 148.8 M
ACGL Arch Capital Grp Ltd 42.4101 36.13 B 0.3138 0.75 518.3 K 21.98 M
ERIC Ericsson ADR 9.2105 35.84 B 0.0756 0.83 4.82 M 44.38 M
AXON Axon Enterprise Inc 154.70 34.46 B 0.89 0.58 226.7 K 35.07 M
GMAB Genmab A/S ADR 39.81 33.89 B 0.39 0.99 195 K 7.76 M
DXCM Dexcom 133.85 33.39 B 1.475 1.11 2.12 M 283.12 M
CPRT Copart Inc 37.71 30.22 B 0.27 0.72 2.03 M 76.55 M
CTSH Cognizant Tech Sol 83.5486 29.41 B 0.802 0.97 2.06 M 172.18 M
FLEX Flextronics Intl Ltd 13.3473 28.54 B 0.1091 0.82 1.7 M 22.66 M
VRSN Verisign Inc 252.7761 28.53 B 3.4766 1.39 325.91 K 82.38 M
ULTA Ulta Beauty Inc 405.30 28.25 B 6.49 1.63 338.9 K 137.36 M
ON On Semiconductor 68.93 27.74 B 0.61 0.89 2.57 M 177.37 M
DLTR Dollar Tree Inc 140.30 27.58 B 1.01 0.73 2.39 M 335.47 M
UTHR United Therapeutic 215.02 26.1 B 1.21 0.57 225.8 K 48.55 M
VRSK Verisk Analytics Inc 222.8692 25.92 B 1.1858 0.53 472.8 K 105.37 M
CASY Casey's General Stor 194.054 24.94 B 2.049 1.07 171.7 K 33.32 M
INCY Incyte Corp 73.79 24.9 B 0.49 0.67 951.8 K 70.23 M
FWONK Liberty Media F1 Series K 60.1538 24.8 B 0.5509 0.92 362.56 K 21.81 M
FWONA Liberty Media F1 Series A 56.8086 22.82 B 0.5686 1.01 53.85 K 3.06 M
ALNY Alnylam Pharmaceuticals 170.08 21.57 B 1.38 0.82 582.9 K 99.14 M
JBHT J B Hunt Transport 197.4908 21.32 B 1.8813 0.96 243.07 K 48 M
CDW CDW Corporation 195.691 21.1 B 1.1638 0.6 331.1 K 64.79 M
SMCI Super Micro Computer 4.555 19.45 B 0.138 3.12 2.5 M 11.39 M
LNT Alliant Energy Corp 53.0783 19.13 B 0.3735 0.71 519.15 K 27.56 M
TSCO Tractor Supply Company 44.4722 19.06 B 1.05 2.42 2.62 M 116.74 M
MEDP Medpace Holdings Inc 220.47 18.37 B 2.17 0.99 77.72 K 17.14 M
EWBC East West Bancorp 71.3237 18.37 B 0.965 1.37 654.8 K 46.7 M
EXEL Exelixis Inc 18.99 18.03 B 0.15 0.8 942.33 K 17.89 M
HAS Hasbro Inc 83.2325 17.15 B 0.6524 0.79 350.9 K 29.21 M
ZBRA Zebra Technologies 601.12 15.84 B 3.80 0.64 128.6 K 77.31 M
CHRW C.H. Robinson Ww 97.1757 15.45 B 1.167 1.22 930.5 K 90.42 M
JAZZ Jazz Pharma Plc 131.53 15.23 B 1.06 0.81 355.9 K 46.81 M
BBIO Bridgebio Pharma Inc 14.19 15.23 B 0.76 5.66 21.21 M 300.98 M
ICLR Icon Plc 307.99 15.22 B 1.94 0.63 283.89 K 87.44 M
MANH Manhattan Assoc 158.68 15.12 B 1.19 0.76 125.82 K 19.96 M
CHKP Check Point Software 118.61 15.05 B 0.93 0.79 605.5 K 71.82 M
HALO Halozyme Therapeutic 40.29 14.79 B 0.32 0.8 500.17 K 20.15 M
REG Regency Centers Corp 62.4341 14.37 B 0.3614 0.58 498 K 31.09 M
FIVE Five Below Inc 206.18 13.87 B 9.71 4.94 677.57 K 139.7 M
COKE Coca Cola Bot Cons 59.0031 13.59 B 0.3813 0.65 189.52 K 11.18 M
MKSI Mks Instruments Inc 171.6047 13.18 B 2.5222 1.49 350.7 K 60.18 M
TXRH Texas Roadhouse Inc 88.0488 12.9 B 1.2971 1.5 579.7 K 51.04 M
GLPI Gaming & Leisure 36.4649 11.93 B 0.3825 1.06 841.3 K 30.68 M
PODD Insulet Corp 270.19 11.44 B 4.02 1.51 207.71 K 56.12 M
TECH Bio-Techne Cp 122.7656 11.42 B 1.1531 0.95 414.88 K 50.93 M
RGEN Repligen Cp 257.90 11.31 B 4.13 1.63 418.05 K 107.82 M
DPZ Domino's Pizza Inc Common Stock 529.6104 11.21 B 4.3601 0.83 258.4 K 136.85 M
WTFC Wintrust Financial Corp 85.6719 10.53 B 0.7349 0.87 119.94 K 10.28 M
UMBF Ump Financial Corp 99.5613 10.52 B 0.7156 0.72 111.7 K 11.12 M
TTEK Tetra Tech Inc 33.0565 10.48 B 0.6364 1.96 856.5 K 28.31 M
SMTC Semtech Corp 89.81 10.36 B 0.76 0.85 131.62 K 11.82 M
PCVX Vaxcyte Inc 24.04 10.34 B 1.78 8 248.6 K 5.98 M
BPOP Popular Inc 72.2129 9.97 B 0.661 0.92 195.1 K 14.09 M
HSIC Henry Schein Inc 78.06 9.83 B 1.19 1.55 560.65 K 43.76 M
ZION Zions Bancorp 54.4663 9.72 B 0.2919 0.54 691.6 K 37.67 M
BRKR Bruker Corp 82.4311 9.72 B 1.6147 2 440.5 K 36.31 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LLY Eli Lilly and Company 267.8055 1.26 T 1.9142 0.72 1.11 M 297.88 M
BRK-A Berkshire Hathaway Inc (Class A) 452102.00 1.24 T 2531.875 0.56 1.42 K 643.34 M
JNJ Johnson & Johnson 151.7815 665.19 B 1.0617 0.7 3.66 M 555.82 M
ABBV Abbvie Inc 114.8362 521 B 0.8229 0.72 5.59 M 642.42 M
PG Procter & Gamble Company 155.2657 387.81 B 1.2766 0.83 5.35 M 830.07 M
UNH Unitedhealth Group Inc 472.5896 367.46 B 2.4678 0.52 1.57 M 743.84 M
HD Home Depot 368.8619 354.62 B 4.1479 1.14 2.21 M 814.93 M
JPM-PC JPMorgan Chase & Co 21.1608 334.2 B 0.1322 0.63 75.46 K 1.6 M
TMO Thermo Fisher Scientific Inc 654.7492 261.1 B 7.2614 1.12 644.1 K 421.72 M
IBM International Business Machines 113.2277 240.36 B 0.6113 0.54 4.24 M 480.07 M
ANET Arista Networks Inc 36.4275 225.1 B 0.205 0.57 4.6 M 167.53 M
BHP BHP Billiton Ltd ADR 40.559 203.67 B 0.3974 0.99 2.5 M 101.45 M
SHOP Shopify Inc 139.208 200.16 B 1.646 1.2 6.41 M 892.32 M
ABT Abbott Laboratories 129.5121 199.88 B 0.6604 0.51 2.85 M 368.97 M
APH Amphenol Corp 42.2753 194.84 B 0.3942 0.94 2.38 M 100.51 M
UNP Union Pacific Corp 227.5765 183.29 B 1.6319 0.72 1.11 M 251.75 M
DHR Danaher Corp 283.5048 165.15 B 2.9081 1.04 2.26 M 641.76 M
TJX TJX Companies 70.9129 159.92 B 0.6484 0.92 2.88 M 204.53 M
BBVA Banco Bilbao Viscaya Argentaria S.A. ADR 4.3862 140.08 B 0.0371 0.85 1.7 M 7.45 M
PGR Progressive Corp 94.4741 136.08 B 0.5634 0.6 1.79 M 168.68 M
LOW Lowe's Companies 237.2259 128.69 B 3.2696 1.4 1.62 M 383.71 M
PLD Prologis Inc 147.5083 127.69 B 1.6626 1.14 1.4 M 206.48 M
MCK Mckesson Corp 243.1696 124.69 B 1.9281 0.8 677.4 K 164.72 M
NEM Newmont Mining Corp 53.5781 122.74 B 0.2917 0.55 4.45 M 238.33 M
HCA Hca Holdings Inc 249.3309 110.57 B 1.6687 0.67 642.1 K 160.1 M
SO Southern Company 58.252 107.12 B 0.291 0.5 2.32 M 135.22 M
SNOW Snowflake Inc Class A 344.21 102.52 B 4.03 1.18 1.74 M 598.72 M
GSK Glaxosmithkline Plc ADR 37.4209 102.48 B 0.2779 0.75 2.74 M 102.4 M
CVS CVS Corp 88.9091 102.27 B 0.7973 0.9 2.78 M 247.39 M
WM Waste Management 155.6658 94.83 B 1.1602 0.75 773.15 K 120.35 M
ELV Elevance Health Inc 439.5922 94.16 B 3.2522 0.75 590.1 K 259.4 M
TT Trane Technologies Plc 191.657 89.85 B 0.9842 0.52 508.1 K 97.38 M
ECL Ecolab Inc 224.4776 88.31 B 1.4385 0.64 460.19 K 103.3 M
SHW Sherwin-Williams Company 337.9808 87.82 B 2.8473 0.85 484.7 K 163.82 M
SPG Simon Property Group 125.6865 86.74 B 0.7838 0.63 953 K 119.78 M
NGG National Grid Transco Plc ADR 56.4294 85.68 B 0.5993 1.07 308.6 K 17.41 M
JCI Johnson Controls Intl 74.0705 85.12 B 0.5488 0.75 2.73 M 202.12 M
ITW Illinois Tool Works Inc 222.1728 83.4 B 1.223 0.55 1.04 M 230.73 M
MSI Motorola Solutions 259.3818 82.25 B 2.7771 1.08 791.9 K 205.4 M
CP Canadian Pacific Railway 69.5797 82.09 B 0.5506 0.8 3.2 M 222.56 M
USB-PH U.S. Bancorp 23.3042 80.39 B 0.132 0.57 32.3 K 752.61 K
VRT Vertiv Holdings Llc. 24.9266 79.15 B 0.2991 1.21 1.11 M 27.58 M
CL Colgate-Palmolive Company 76.2599 78.73 B 0.4041 0.53 2.63 M 200.48 M
NSC Norfolk Southern Corp 268.3757 77.3 B 2.2324 0.84 610.2 K 163.76 M
RSG Republic Services 131.7823 75.15 B 0.9358 0.72 386.5 K 50.93 M
TGT Target Corporation 199.0531 74.09 B 2.6288 1.34 3.07 M 610.26 M
AON AON Plc 289.9382 73.12 B 3.5485 1.24 841.6 K 244.01 M
RELX Relx Plc ADR 29.6759 71.3 B 0.3178 1.08 355.6 K 10.55 M
GS-PA The Goldman Sachs Group Inc 19.1658 70.76 B 0.1151 0.6 48.46 K 928.72 K
GWW W.W. Grainger 503.6796 70.32 B 4.3332 0.87 155.2 K 78.17 M
ALL Allstate Corp 106.53 68.03 B 0.7768 0.73 1.51 M 161 M
TAK Takeda Pharmaceutical Co. Ltd ADR 11.3547 67.28 B 0.0663 0.59 1.88 M 21.37 M
HPE Hewlett Packard Enterprise Comp 14.218 66.49 B 0.0884 0.63 5.87 M 83.42 M
MS-PF Morgan Stanley 25.9703 66.32 B 0.2073 0.8 47.22 K 1.23 M
CRH CRH Plc ADR 47.7032 65.72 B 0.4769 1.01 239.3 K 11.42 M
MS-PE Morgan Stanley 25.7953 65.07 B 0.1563 0.61 40.16 K 1.04 M
CMI Cummins Inc 197.6137 64.96 B 1.0751 0.55 559.5 K 110.56 M
PSA Public Storage 305.7258 64.04 B 1.641 0.54 440.62 K 134.71 M
AFL Aflac Inc 53.3459 62.82 B 0.2722 0.51 1.58 M 84.15 M
D Dominion Resources 64.4659 61.35 B 0.4193 0.65 1.52 M 97.85 M
CAH Cardinal Health 47.2296 60.65 B 0.2994 0.64 1.43 M 67.57 M
NKE Nike Inc 165.9648 60.14 B 2.3206 1.42 3.83 M 635.79 M
EW Edwards Lifesciences Corp 130.64 57.28 B 1.29 1 1.14 M 148.59 M
BDX Becton Dickinson and Company 180.1814 56.98 B 1.8389 1.03 1.09 M 196.75 M
O Realty Income Corp 57.0966 56.04 B 0.397 0.7 1.92 M 109.63 M
AME Amtek Inc 143.3295 54.36 B 1.0209 0.72 454.6 K 65.16 M
DEO Diageo Plc ADR 197.7549 54.34 B 1.9616 1 234.9 K 46.45 M
SRE Sempra 57.5672 54.21 B 0.289 0.5 2.89 M 166.31 M
AZO Autozone 2104.04 53.52 B 44.1001 2.14 100.82 K 212.13 M
ETR Entergy Corp 48.2352 53.46 B 0.2573 0.54 931.3 K 44.92 M
HUM Humana Inc 447.9871 50.12 B 2.407 0.54 321.29 K 143.93 M
A Agilent Technologies 155.5416 49.96 B 1.4232 0.92 833.1 K 129.58 M
WAB Wabtec Corp 89.7493 49.82 B 0.7126 0.8 395.47 K 35.49 M
VMRK Vivmark Residential 74.9661 49.31 B 0.5381 0.72 668.8 K 50.14 M
WCN Waste Connections Inc 131.7397 48 B 1.2386 0.95 433.9 K 57.16 M
VTR Ventas Inc 43.4628 47.17 B 0.4718 1.1 1.5 M 65.4 M
FNV Franco Nev Corp 129.8519 46.7 B 0.9108 0.71 417.9 K 54.27 M
SPG-PJ Simon Property Group Inc 64.2866 46.51 B 0.7184 1.13 158 10.16 K
WAT Waters Corp 370.82 45.91 B 3.29 0.9 305.3 K 113.21 M
ED Consolidated Edison Company of New York 73.5086 44.49 B 0.6047 0.83 1.34 M 98.74 M
AU Anglogold Ashanti Ltd ADR 17.813 44.46 B 0.2222 1.26 2.18 M 38.79 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 65.9702 44.35 B 0.5537 0.85 216.5 K 14.28 M
DHI D.R. Horton 103.7125 43.91 B 1.3496 1.32 1.22 M 126.19 M
IQV Iqvia Holdings Inc 282.24 43.47 B 1.63 0.58 477.38 K 134.74 M
KR Kroger Company 34.1803 40.73 B 0.2217 0.65 3.99 M 136.22 M
CBRE CBRE Group Inc 108.58 40.67 B 0.86 0.8 522.78 K 56.76 M
EL Estee Lauder Companies 345.7195 40.59 B 2.1299 0.62 573.41 K 198.24 M
KB KB Financial Group Inc ADR 39.302 39.91 B 0.5903 1.52 106.96 K 4.2 M
MLM Martin Marietta Materials 430.2611 39.53 B 2.2014 0.51 111.68 K 48.05 M
WDS Woodside Energy Group Ltd 14.5509 38.36 B 0.3337 2.35 55.49 K 807.47 K
ALC Alcon Inc 86.9427 37.37 B 0.8547 0.99 550.3 K 47.84 M
HIG Hartford Financial Services Group 63.9104 36.93 B 0.3951 0.62 632.9 K 40.45 M
ZTS Zoetis Inc Cl A 235.4313 36.86 B 2.6494 1.14 939.9 K 221.28 M
TKO Tko Group Holdings Inc Cl A 47.2073 36.62 B 0.5149 1.1 426.3 K 20.12 M
PEG Public Service Enterprise Group Inc 57.2265 36.49 B 0.3383 0.59 859.5 K 49.19 M
KMB Kimberly-Clark Corp 120.0596 36.12 B 1.0894 0.92 1.24 M 148.8 M
EXR Extra Space Storage Inc 189.0041 35.54 B 2.4064 1.29 336.1 K 63.52 M
MTD Mettler-Toledo International 1701.99 34.53 B 26.8199 1.6 62.8 K 106.88 M
ALL-PB The Allstate Corporation 18.7123 33.53 B 0.1422 0.77 12.78 K 239.16 K
GFI Gold Fields Ltd ADR 9.2084 32.74 B 0.1715 1.9 4.41 M 40.57 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PDC Invesco CDN Div Idx ETF 28.1424 154.39 M 0.2201 0.79 5.16 K 145.33 K
IFP Interfor Corp 40.21 4.77 13.46 740 K 29.76 M
CFP Canfor Corp 32.06 2.79 9.53 563.6 K 18.07 M
IPO Inplay Oil Corp 9.3357 0.7371 8.57 44.47 K 415.13 K
FIH-U Fairfax India Holdings Corporation 12.85 0.98 8.26 68.5 K 880.23 K
TVE Tamarack Valley Energy Ltd 3.3665 0.2516 8.08 2.47 M 8.32 M
OBE Obsidian Energy Ltd 4.92 0.35 7.66 471.75 K 2.32 M
ECO Ecosynthetix Inc 6.07 0.43 7.62 67.4 K 409.12 K
BTE Baytex Energy Corp 3.6841 0.2531 7.38 7.02 M 25.88 M
BNK Big Banc Split Corp Cl A 7.6398 0.5034 7.05 3.72 K 28.42 K
TCS Tecsys Inc J 50.7982 2.9949 6.27 18.8 K 955.01 K
CGY Calian Group Ltd 55.3798 3.2263 6.19 27.02 K 1.5 M
PGIC Premium Global Income Split Corp 35.0704 1.814 5.45 94 3.3 K
WFG West Fraser Timber CO Ltd 113.8309 5.5744 5.15 409.9 K 46.66 M
PPR Prairie Provident Resources Inc 3.15 0.15 5 5.9 K 18.59 K
PEY Peyto Exploration and Dvlpmnt Corp 5.5727 0.2577 4.85 1.1 M 6.1 M
BNE Bonterra Energy Corp 5.55 0.25 4.72 81.57 K 452.74 K
AMC Arizona Metals Corp 5.78 0.26 4.71 161.2 K 931.74 K
ESP-PA Brompton Energy Split Corp. 7.3596 0.3308 4.71 2.62 K 19.28 K
CAS Cascades Inc 11.3761 0.5112 4.71 406.35 K 4.62 M
HWX Headwater Exploration Inc 4.1997 0.1876 4.68 710 K 2.98 M
HAI Haivision Systems Inc 6.70 0.29 4.52 52.4 K 351.08 K
PYR Pyrogenesis Canada Inc 3.50 0.15 4.48 824.9 K 2.89 M
GWO-PN Great West 3.65% Non Cum N Prf 14.8443 0.6036 4.24 250 3.71 K
WILD Wildbrain Ltd 3.25 0.13 4.17 86.4 K 280.8 K
OVV Ovintiv Inc 38.6435 1.4794 3.98 395.2 K 15.27 M
DND Dye & Durham Ltd 44.7513 1.6993 3.95 325.6 K 14.57 M
XTC Exco Tech 7.9583 0.2919 3.81 73.36 K 583.81 K
META Meta CDR [Cad Hedged] 19.9636 0.7244 3.77 18.05 K 360.32 K
APR-UN Automotive Properties Real Estate Investment Trust 10.8292 0.3795 3.63 72.6 K 786.16 K
WCN Waste Connections Inc 168.5976 5.7767 3.55 332.2 K 56.01 M
FORA Verticalscope Holdings Inc 28.16 0.96 3.53 3.7 K 104.19 K
HOM-U BSR Real Estate Investment Trust 15.0089 0.5003 3.45 52.75 K 791.73 K
TOY Spin Master Corp 44.4504 1.4528 3.38 52.2 K 2.32 M
LUN Lundin Mining Corp 8.6468 0.2806 3.35 2.49 M 21.54 M
TOU Tourmaline Oil Corp 29.9903 0.9471 3.26 1.02 M 30.71 M
TSU Trisura Group Ltd 48.26 1.49 3.19 148.52 K 7.17 M
TINY Tiny Ltd 106.40 3.20 3.1 1.75 K 186.2 K
ONEX Onex Corp 97.9965 2.9188 3.07 136.29 K 13.36 M
FEC Frontera Energy Corp 9.4723 0.2758 3 243.2 K 2.3 M
BPO-PR Brookfield Office Cl Aaa R Prf 14.0986 0.4104 3 16.62 K 234.29 K
MXG Maxim Power Corp 3.4277 0.0995 2.99 40.3 K 138.14 K
BIR Birchcliff Energy Ltd 5.2877 0.1514 2.95 1 M 5.31 M
WEF Western Forest Products Inc 10.3283 0.2924 2.91 54.53 K 563.21 K
TRP-PC TC Energy Corp Pref Series 5 13.2404 0.3716 2.89 11.8 K 156.24 K
WCP Whitecap Resources Inc 5.757 0.161 2.88 3.09 M 17.78 M
SGY Surge Energy Inc 3.3061 0.0923 2.87 706.9 K 2.34 M
BPYP-PA Brookfield Property Preferred LP 21.6236 0.6025 2.87 8.53 K 184.47 K
ADEN Adentra Inc 41.6154 1.1578 2.86 242.3 K 10.08 M
PIF Polaris Infrastructure Inc 12.9235 0.3558 2.83 76.3 K 986.06 K
WTE Westshore Terminals Investment Corp 20.3744 0.5587 2.82 192.94 K 3.93 M
FRU Freehold Royalties Ltd 8.4686 0.2312 2.81 619.19 K 5.24 M
BDGI Badger Infrastructure Solutions Ltd 29.3522 0.7923 2.77 80 K 2.35 M
POU Paramount Resources Ltd 10.5219 0.2791 2.72 155.14 K 1.63 M
BPO-PG Brookfield Office Properties Inc 15.4947 0.3936 2.61 4.1 K 63.53 K
SOIL Saturn Oil and Gas Inc 3.56 0.09 2.59 24 K 85.44 K
URB-A Urbana Corporation 3.1608 0.0799 2.59 22.89 K 72.36 K
BBD-PB Bombardier Inc Pref B 10.2827 0.2584 2.58 9.04 K 92.94 K
TOT Total Energy Services Inc 5.2232 0.1308 2.57 30.22 K 157.83 K
QSR Restaurant Brands International Inc 66.657 1.6561 2.55 4.36 M 290.66 M
GIL Gildan Activewear Inc 49.5479 1.2174 2.52 372 K 18.43 M
DII-B Dorel Industries Inc 8.3993 0.1965 2.4 64.69 K 543.32 K
BCE-PF BCE Inc Pref AF 16.2578 0.3742 2.36 4.91 K 79.83 K
ACQ Autocanada Inc 41.83 0.96 2.35 113.48 K 4.75 M
CVO Coveo Solutions Inc 16.17 0.37 2.34 50.9 K 823.05 K
PSI Pason Systems Inc 9.5007 0.2159 2.33 180.19 K 1.71 M
PRL Propel Holdings Inc 11.3275 0.2555 2.31 114.2 K 1.29 M
STN Stantec Inc 69.0267 1.548 2.29 152.61 K 10.53 M
CHP-UN Choice Properties Real Estate Investment Trust 12.0402 0.2604 2.21 414.1 K 4.99 M
CXI Currency Exchange International Corp 13.50 0.29 2.2 1.5 K 20.25 K
RCI-A Rogers Communications Inc 53.6524 1.1509 2.19 1.66 K 88.85 K
CCL-B CCL Industries Inc 63.5081 1.3619 2.19 157.24 K 9.99 M
BIP-UN Brookfield Infrastructure Partners L.P 41.9213 0.8989 2.19 400.89 K 16.81 M
DSG Descartes Sys 105.48 2.24 2.17 139.54 K 14.72 M
ATZ Aritzia Inc 51.64 1.09 2.16 187.5 K 9.68 M
AAV Advantage Oil & Gas Ltd 7.13 0.15 2.15 553.4 K 3.95 M
MRT-UN Morguard Real Estate Investment Trust 4.2858 0.0898 2.14 55.16 K 236.38 K
CNQ Canadian Natural Resources Ltd. 21.5621 0.4505 2.13 10.84 M 233.7 M
DBM Doman Building Materials Group Ltd. 5.5881 0.1143 2.09 447.46 K 2.5 M
BN Brookfield Corporation 40.2288 0.815 2.07 2 M 80.27 M
FSV Firstservice Corp 242.1412 4.8943 2.06 84.2 K 20.39 M
CSU Constellation Software Inc 2306.5425 46.427 2.05 32.64 K 75.28 M
PPL-PC Pembina Pipeline Corp Pref C 14.9695 0.3001 2.05 6.2 K 92.81 K
HFPC-U Helios Fairfax Partners Corporation 3.03 0.06 2.02 30.7 K 93.02 K
MSFT Microsoft Canadian Depositary Receipts [Cad Hedg 25.186 0.4923 1.99 38.82 K 977.77 K
SVI Storagevault Canada Inc 6.757 0.1286 1.94 70.1 K 473.67 K
DOO Brp Inc 106.3415 2.0209 1.94 223.1 K 23.72 M
AAPL Apple CDR [Cad Hedged] 26.7622 0.5057 1.93 69.92 K 1.87 M
BCE-PI BCE Inc Pref AI 16.4233 0.3092 1.92 5.6 K 91.97 K
IFC-PA Intact Financ 1 Cl A Non Cum Prf 16.6761 0.3117 1.9 2.23 K 37.19 K
RAY Stingray Group Inc. 5.8106 0.1084 1.9 27.4 K 159.21 K
IPCO International Petroleum Corp 7.00 0.13 1.89 36.9 K 258.3 K
WPK Winpak Ltd 34.3805 0.6364 1.89 45.96 K 1.58 M
TCL-A Transcontinental Inc 15.0891 0.2764 1.87 240.18 K 3.62 M
TCL-B Transcontinental Inc 15.1523 0.2766 1.86 300 4.55 K
GDL Goodfellow Inc 6.4996 0.1185 1.86 12.4 K 80.6 K
D-UN Dream Office Real Estate Investment Trust 48.4684 0.878 1.84 110.04 K 5.33 M
TFII Tfi International Inc 134.3617 2.4219 1.84 277.42 K 37.28 M
GDV Global Dividend Growth Split Corp 6.3062 0.1115 1.8 42.66 K 269.05 K
BN-PFB Brookfield Corporation 17.5587 0.3094 1.79 200 3.51 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
ATLPF Atlas Copco AB 17.375 93.17 B 0.1825 1.06 2.34 K 40.73 K
LUGDF Lundin Gold Inc 7.4453 15.81 B 0.175 2.41 4.6 K 34.25 K
WHTCF WashTec AG 3.81 766.56 M 0.30 8.55 38.87 K 148.1 K
BGOUF Bang & Olufsen a/s 4.16 149.11 M 0.17 4.26 14.75 K 61.36 K
KLDI KLDiscovery Inc 7.25 5.67 M 0.50 7.41 100 725
LIFD LFTD Partners Inc 4.02 1.63 M 0.07 1.77 1.2 K 4.82 K
AGSS Ameriguard Security Services Inc. 5.85 755.4 K 0.052 0.9 13.74 K 80.41 K
EBZT Everything Blockchain Inc. 7.56 617.26 K 0.04 0.53 3.5 K 26.46 K
GXXM GEX Management Inc 444.00 174.04 K 44.00 11 563 249.97 K
BOTY Lingerie Fighting Championships Inc 7.00 95.65 K 1.00 16.67 55.57 M 388.96 M
AFFU Affluence Corporation 102.50 34.38 K 4.125 4.19 28.76 K 2.95 M
WEJOF Wejo Group Limited 7.50 10.99 K 0.25 3.45 1.34 M 10.08 M
CGSI CGS International Inc 15.40 3.67 K 2.49 19.29 42.2 K 649.96 K
EMWPF Eros Media World Plc 4.686 1.9 K 0.17 3.76 430.46 K 2.02 M
HAVLF HAVN Life Sciences Inc 4.0701 1.47 K 0.1701 4.36 4.42 K 17.97 K
YVRLF Liquid Media Group Ltd. 4.64 482 0.20 4.5 393.54 K 1.83 M

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
NPR North Peak Resources Ltd 3.17 0.46 16.97 184.45 K 584.7 K
LUCA Luca Mining Corp. 3.20 0.40 14.29 53.79 K 172.12 K
PPP Prospector Metals Corp 3.15 0.36 12.9 40.24 K 126.77 K
ALTU Altura Energy Corp. 15.50 1.50 10.71 38.33 K 594.12 K
GOOD Aquarius AI Inc 6.30 0.60 10.53 56 352.8
VRR VR Resources Ltd 3.80 0.30 8.57 10.01 K 38.03 K
SCAN Liberty Defense Holdings Ltd 175.50 13.50 8.33 480 84.24 K
NXS Nexus Gold Corp 8.125 0.625 8.33 1.15 K 9.32 K
PEX Pacific Ridge Exploration Ltd 3.70 0.20 5.71 436.88 K 1.62 M
PLUR Plurilock Security Inc 4.00 0.20 5.26 236.74 K 946.96 K
NET-UN Canadian Net Real Estate Investment Trust 6.3178 0.2549 4.2 600 3.79 K
HAM Highwood Asset Management Ltd 12.50 0.50 4.17 100 1.25 K
GMG Graphene Manufacturing Group Ltd 5.59 0.21 3.9 219.02 K 1.22 M
CGNT Copper Giant Resources Corp. 5.40 0.20 3.85 11.32 K 61.13 K
WWT Water Ways Technologies Inc 60.00 2.00 3.45 781 46.86 K
REKO Reko International Group Inc 4.54 0.1348 3.06 600 2.72 K
PINK Perimeter Medical Imaging AI Inc 4.03 0.11 2.81 60.49 K 243.78 K
VCU Vizsla Copper Corp. 8.40 0.175 2.13 6.06 K 50.88 K
EGT Eguana Technologies Inc 5.00 0.10 2.04 16.25 K 81.25 K
QNTA Datametrex AI Limited 4.89 0.09 1.87 25.4 K 124.19 K
MGRO MustGrow Biologics Corp. 3.92 0.07 1.82 19.45 K 76.23 K
SGML Sigma Lithium Corporation 13.00 0.20 1.56 21.4 K 278.2 K
DM Datametrex AI Limited 4.875 0.075 1.56 761.93 K 3.71 M
ITR Integra Resources Corp 6.825 0.10 1.49 84.16 K 574.39 K
APGO Apollo Gold & Silver Corp 3.55 0.05 1.43 39.86 K 141.5 K
ZEN ZEN Graphene Solutions Ltd 5.22 0.06 1.16 400.9 K 2.09 M
PAT Patriot One Technologies Inc 9.10 0.10 1.11 10.43 K 94.91 K
GIP Green Impact Partners Inc 5.15 0.05 0.98 13.8 K 71.07 K
ALV Alvopetro Energy Ltd 3.0062 0.0257 0.86 96.9 K 291.3 K
© 2026 - CastFwd Corp.