Gainers for 5 September 2013 from 00:00:00 until 23:59:59

Gainers for 5 September 2013 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
IMO Imperial Oil Ltd 32.7662 64.43 B 0.5222 1.62 205.4 K
LNG Cheniere Energy 28.7083 55.23 B 1.1564 4.2 6.36 M
CQP Cheniere Energy Partners LP 12.1868 31.9 B 0.3638 3.08 158.03 K
SIM Grupo Simec S.A. DE C.V. ADR 9.9095 4.4 B 0.1773 1.82 12.23 K
PRK Park National Corp 47.8503 3.77 B 0.3308 0.7 10.2 K
SVM Silvercorp Metals Inc 3.376 2.07 B 0.054 1.63 2.01 M
OBE Obsidian Energy Ltd 68.8137 715.85 M 1.6199 2.41 176.94 K
BHB Bar Harbor Bankshares 10.4228 664.83 M 0.1464 1.42 2.48 K
REI Ring Energy Inc 14.50 314.78 M 1.00 7.41 8.5 K
LCTX Lineage Cell Therapeutics Inc 3.4068 269.24 M 0.103 3.12 95.94 K
GENC Gencor Industries IN 5.5467 208.73 M 0.1934 3.61 64.59 K
ARMP Armata Pharmaceuticals Inc 3360.00 166.67 M 140.00 4.35 5
EPM Evolution Petroleum Corp 5.7403 131.82 M 0.1026 1.82 59.6 K
WYY Widepoint Corp 9.35 100.55 M 0.20 2.19 30.59 K
MHH Mastech Holdings Inc 4.3964 93.11 M 0.0891 2.07 250
BDL Flanigan's Enterprises 8.6028 77.58 M 0.1893 2.25 900
CEV Eaton Vance California Muni Income Trust 6.227 70.69 M 0.0709 1.15 9.65 K
IBIO Ibio Inc 2400.00 69.55 M 50.00 2.13 12
DXR Daxor Corp 7.1168 61.3 M 0.1064 1.52 200
DIT Amcon Distributing Company 64.3024 61.1 M 0.7896 1.24 400
XTNT Xtant Medical Holdings Inc 70.80 60.37 M 2.376 3.47 4.92 K
GRF Eagle Capital Growth Fund 3.6146 40 M 0.0447 1.25 600
NNVC Nanoviricides Inc 93.10 34.93 M 3.50 3.91 4.14 K
COHN Cohen & CO Inc 9.0513 33.27 M 0.2254 2.55 1.21 K
ATNM Actinium Pharmaceuticals Inc 119.9999 26.26 M 1.50 1.27 81
CKX Ckx Lands 13.6293 22.17 M 0.5425 4.15 400
MXC Mexco Energy Corp 6.9678 17.76 M 0.1841 2.71 2.2 K
MPU Mega Matrix Corp 4.1448 16.88 M 0.087 2.14 5.5 K
AWX Avalon Holdings Corp 4.95 9.96 M 0.06 1.23 1 K
REED Reed's, Inc. 1743.3551 9.84 M 23.0526 1.34 113
PLAG Planet Green Holdings Corp 215.00 8.44 M 10.00 4.88 262
PW Power REIT 8.10 3.01 M 0.06 0.75 1.12 K
ITP IT Tech Packaging Inc 18.0662 2.97 M 1.0979 6.47 7 K
OGEN Oragenics Inc 58500.00 2.25 M 360.00 0.62 1
ENSV Enservco Corpporation 24.30 29.09 K 0.60 2.53 1.29 K
SING Singlepoint 444599.00 7.98 K 15600.1563 3.64 0

Commodities (COMM) Unknown

Symbol Company Name Price U Capital Δ U Δ % Volume
T Crude Oil WTI 108.37 592.95 B 1.14 1.06 184.89 K
CL Crude Oil 108.37 1.14 1.06 184.89 K
GC Gold 1386.70 13.60 0.99 52

Global Indices (INDX) Unknown

Symbol Company Name Price U Capital Δ U Δ % Volume
DJT Dow Jones Transportation Average 6379.6099 5.83 T 35.6597 0.56 7.43 M
MOVE Merrill Lynch Option Volatility Estimate 111.40 152.73 M 5.60 5.29 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
GOOG Alphabet Inc Class C 21.7285 4.35 T 0.1959 0.91 51.85 M
GOOGL Alphabet Inc Class A 21.8306 4.35 T 0.1968 0.91 51.6 M
META Meta Platforms Inc 42.3278 1.41 T 0.8731 2.11 50.04 M
MU Micron Technology 14.7951 928.16 B 0.4096 2.85 38.71 M
AMD Advanced Micro Devices 3.41 776.41 B 0.10 3.02 23.1 M
COST Costco Wholesale 90.9828 422.14 B 2.4766 2.8 2.56 M
NFLX Netflix Inc 4.2159 301.96 B 0.0383 0.92 190.93 M
STX Seagate Technology 22.6965 191.97 B 0.1723 0.76 3.24 M
QCOM Qualcomm Inc 48.0223 155.58 B 0.3894 0.82 8.07 M
HON Honeywell International Inc. Common Stock 56.509 154.01 B 0.2986 0.53 2.02 M
BKNG Booking Holdings Inc 37.6094 149.47 B 0.2101 0.56 7.95 M
MELI MercadoLibre Inc 120.7529 95.21 B 1.9821 1.67 509.92 K
CSX CSX Corp 6.9354 93.65 B 0.0382 0.55 8.97 M
ROST Ross Stores Inc 30.7645 80.54 B 0.2079 0.68 2.67 M
SNPS Synopsys Inc 36.34 74.44 B 0.285 0.79 453.67 K
PCAR Paccar Inc 22.9293 69.83 B 0.2142 0.94 2.1 M
WBD Discovery Inc Series A 77.59 65.94 B 0.67 0.87 972.78 K
BKR Baker Hughes A Ge Co. Cl A 25.3967 60.01 B 0.3671 1.47 3.09 M
NXPI Nxp Semiconductors 34.4697 57.86 B 0.1769 0.52 1.27 M
TER Teradyne Inc 14.7402 57.56 B 0.138 0.95 1.6 M
FANG Diamondback Energy 33.5304 57.09 B 0.2076 0.62 268.5 K
FAST Fastenal Company 8.7745 54.77 B 0.4983 6.02 17.77 M
NDAQ Nasdaq Inc 8.2374 53.27 B 0.0735 0.9 3.51 M
COHR Coherent Inc 19.94 51.43 B 0.14 0.71 114.3 K
EBAY Ebay Inc 19.3935 50.62 B 0.1867 0.97 16.04 M
FITB Fifth Third Bancorp 12.1696 49.98 B 0.1117 0.93 6.3 M
NBIS Nebius Group N.V. 34.67 48.34 B 1.69 5.12 5.1 M
TRI Thomson Reuters Corporation Common Shares 24.2887 42.84 B 0.3307 1.38 859.6 K
FLEX Flextronics Intl Ltd 6.6846 41.68 B 0.0655 0.99 5.3 M
WDAY Workday Inc 73.97 39.6 B 0.38 0.52 583.5 K
UAL United Airlines Holdings Inc 29.70 39.38 B 0.37 1.26 3.87 M
VOD Vodafone Grp Plc ADR 16.5473 36.34 B 0.1718 1.05 12.79 M
HBAN Huntington Bcshs 5.226 34.54 B 0.0494 0.95 10.05 M
CASY Casey's General Stor 60.9177 32.29 B 0.5799 0.96 87.02 K
DXCM Dexcom 6.7425 32.2 B 0.075 1.12 976.8 K
ON On Semiconductor 7.49 31.73 B 0.07 0.94 2.97 M
ILMN Illumina Inc 77.3055 31.03 B 1.7316 2.29 779.63 K
RYAAY Ryanair Hlds Plc ADR 16.4796 30.45 B 0.2228 1.37 1.85 M
LPLA Lpl Financial Hld 31.5369 28.29 B 0.6111 1.98 834 K
ALNY Alnylam Pharmaceuticals 55.05 27.44 B 0.44 0.81 494.9 K
SATS Echostar Corp 28.0919 26.67 B 0.4003 1.45 75.15 K
FCNCA First Citizens Bancs 196.0079 25.34 B 1.5144 0.78 16.6 K
PFG Principal Financial Group Inc 27.0482 24.56 B 0.1542 0.57 998.4 K
INCY Incyte Corp 35.17 23.88 B 0.59 1.71 1.51 M
FFIV F5 Networks Inc 86.52 22.71 B 1.12 1.31 1.41 M
FSLR First Solar Inc 38.36 22.68 B 1.89 5.18 4.81 M
FWONA Liberty Media F1 Series A 25.7318 22.51 B 0.4595 1.82 3.99 M
UTHR United Therapeutic 74.17 21.98 B 0.67 0.91 272.6 K
WWD Woodward Inc 36.091 21.49 B 0.2207 0.62 208.4 K
MKSI Mks Instruments Inc 22.5056 20.09 B 0.1749 0.78 168.4 K
MTSI Macom Technology S 16.85 19.18 B 0.15 0.9 22.15 K
CDW CDW Corporation 20.2978 18.88 B 0.2698 1.35 84.4 K
SSNC SS&C Technologies 16.0448 18.56 B 0.1604 1.01 489.2 K
ENTG Entegris Inc 9.3161 18.13 B 0.1053 1.14 390.58 K
EWBC East West Bancorp 22.147 17.95 B 0.2237 1.02 1.14 M
CHRW C.H. Robinson Ww 43.1772 17.41 B 0.2538 0.59 1.03 M
LSCC Lattice Semicond 4.86 17.03 B 0.03 0.62 299.39 K
NWS News Cp Cl B 14.3894 17.01 B 0.158 1.11 1.91 M
NBIX Neurocrine Bioscienc 16.56 16.77 B 0.09 0.55 872 K
AKAM Akamai Technologies 47.92 16.75 B 0.49 1.03 1.12 M
NDSN Nordson Corp 60.4906 16.59 B 0.6028 1.01 181.6 K
CG The Carlyle Group 12.8539 16.57 B 0.1965 1.55 234.15 K
GEN Gen Digital Inc 9.2106 16.54 B 0.047 0.51 4.6 M
LAMR Lamar Advertis A 23.7929 16.23 B 0.1343 0.57 411.9 K
TSCO Tractor Supply Company 10.5924 16.14 B 0.0841 0.8 4.47 M
PNFP Pinnacle Finl Ptnrs 24.7884 15.9 B 0.2318 0.94 47.3 K
NWSA News Cp Cl A 14.2024 15 B 0.1836 1.31 3.52 M
LOGI Logitech Int S.A. 6.0454 14.71 B 0.1134 1.91 553.68 K
HAS Hasbro Inc 31.7063 13.29 B 0.5533 1.78 1.63 M
APA Apa Corp 64.5803 13.19 B 0.4945 0.77 3.77 M
TRMB Trimble Navigation 27.10 13.19 B 1.40 5.45 2.94 M
ERIE Erie Indemnity Company 54.6125 12.66 B 0.3081 0.57 13.3 K
FIVE Five Below Inc 39.10 12.01 B 1.08 2.84 379.83 K
TTMI TTM Technologies 9.72 11.99 B 0.11 1.14 197.78 K
ARWR Arrowhead Pharma 4.235 11.92 B 0.035 0.83 102.29 K
BMRN Biomarin Pharmaceuticals 70.80 11.6 B 1.34 1.93 1.57 M
AEIS Advanced Energy 19.1389 11.58 B 1.1667 6.49 415 K
MANH Manhattan Assoc 22.1725 11.32 B 0.37 1.7 244.34 K
BPOP Popular Inc 23.2345 11.31 B 0.2173 0.94 805 K
JKHY Jack Henry & Assoc 43.3143 10.94 B 0.3761 0.88 280.5 K
WTFC Wintrust Financial Corp 33.8051 10.76 B 0.3794 1.14 535.21 K
VSAT Viasat Inc 65.25 10.51 B 0.43 0.66 74.24 K
CYTK Cytokinetics 8.43 10.47 B 0.25 3.06 907.12 K
WYNN Wynn Resorts Ltd 115.4242 10.31 B 1.0597 0.93 706.6 K
ONB Old National Bncp 9.0662 10.29 B 0.2549 2.89 894 K
ZION Zions Bancorp 21.5015 10.25 B 0.3865 1.83 1.93 M
AAL American Airlines Group 16.0172 10.1 B 0.1697 1.07 3.53 M
SIRI Sirius XM Holdings 30.7446 9.97 B 0.8899 2.98 4.36 M
RMBS Rambus Inc 8.98 9.84 B 0.23 2.63 1.68 M
HALO Halozyme Therapeutic 8.83 9.79 B 0.14 1.61 1.43 M
FDS FactSet Research Systems Inc 92.5438 9.59 B 2.1049 2.33 331.63 K
BRKR Bruker Corp 19.463 9.57 B 0.1342 0.69 584.3 K
VICR Vicor Cp 7.96 9.45 B 0.07 0.89 26.56 K
MTCH Match Group Inc 13.6609 9.19 B 0.2587 1.93 2.82 M
VIAV Viavi Solutions 7.9339 9.12 B 0.1478 1.9 6 M
COLB Columbia Banking Sys 12.0079 9.05 B 0.0708 0.59 114.4 K
KTOS Kratos Defns 8.71 8.74 B 0.31 3.69 710.34 K
TTEK Tetra Tech Inc 4.2274 8.61 B 0.0236 0.56 1.29 M
SIMO Silicon Motion Techn ADR 8.5764 8.6 B 0.0735 0.86 136.8 K
BOKF Bok Financial Corp 47.3961 8.58 B 0.6113 1.31 58.47 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
TSM Taiwan Semiconductor Manufacturing ADR 12.888 2.1 T 0.24 1.9 7.74 M
MA Mastercard Inc 58.3278 506.38 B 0.5193 0.9 3.82 M
ABBV Abbvie Inc 26.2518 443.36 B 0.2292 0.88 3.36 M
UNH Unitedhealth Group Inc 60.6048 376.34 B 0.5648 0.94 2.86 M
HSBC HSBC Holdings Plc ADR 28.4092 364.98 B 0.5638 2.02 1.13 M
MS Morgan Stanley 19.3109 331.89 B 0.1015 0.53 9.48 M
RY Royal Bank of Canada 38.8332 291.15 B 0.5823 1.52 590.5 K
WFC Wells Fargo & Company 29.3493 264.55 B 0.2245 0.77 11.33 M
AXP American Express Company 61.8453 229.43 B 0.5531 0.9 3.6 M
C Citigroup Inc 36.7322 225.9 B 0.1915 0.52 17.77 M
IBM International Business Machines 107.6602 210.21 B 0.5963 0.56 3 M
SAN Banco Santander ADR 3.9433 202.33 B 0.0218 0.56 5.36 M
TD Toronto Dominion Bank 26.0595 198.11 B 0.3494 1.36 1.25 M
MCD McDonald's Corporation 69.1067 192.29 B 0.3612 0.53 4.28 M
ABT Abbott Laboratories 26.3547 184.11 B 0.2188 0.84 6.32 M
UNP Union Pacific Corp 59.2749 173.44 B 0.3076 0.52 1.84 M
ETN Eaton Corp 47.2633 161.22 B 0.325 0.69 1.71 M
SONY Sony Group Corp ADR 3.7473 137 B 0.0498 1.35 14.58 M
COF Capital One Financial Corp 52.1867 130.07 B 0.4377 0.85 1.81 M
BMO Bank of Montreal 37.7104 125.69 B 0.3754 1.01 487.7 K
PBR Petroleo Brasileiro S.A. Petrobras ADR 3.9311 125.02 B 0.2187 5.89 25.39 M
SYK Stryker Corp 58.2039 124.86 B 0.4464 0.77 1.04 M
PH Parker-Hannifin Corp 83.7192 123.13 B 0.7879 0.95 794 K
HDB Hdfc Bank Ltd ADR 6.041 122.85 B 0.3709 6.54 9.51 M
GLW Corning Inc 10.515 118.98 B 0.1965 1.9 9.63 M
ENB Enbridge Inc 20.5701 118.92 B 0.1651 0.81 827.8 K
PBR-A Petróleo Brasileiro S.A. - Petrobras 8.621 117.42 B 0.5247 6.48 11.08 M
NOW Servicenow Inc 47.60 114.71 B 0.40 0.85 1.25 M
MDT Medtronic Inc 39.154 109.3 B 0.3357 0.86 4.62 M
CM Canadian Imperial Bank of Commerce 18.8846 108.21 B 0.1653 0.88 469 K
BNS Bank of Nova Scotia 30.1476 107.61 B 0.5827 1.97 588.1 K
IBN Icici Bank Ltd ADR 4.8897 107.55 B 0.5621 12.99 50.84 M
ACN Accenture Plc 58.2853 101.53 B 0.7483 1.3 2.39 M
PNC PNC Bank 49.6977 100.34 B 0.5488 1.12 1.14 M
USB U.S. Bancorp 23.8731 98.15 B 0.3708 1.58 8.67 M
BN Brookfield Corporation 6.9113 94.99 B 0.1152 1.7 4.38 M
BCS Barclays Plc ADR 11.6165 92.86 B 0.1886 1.65 2.02 M
JCI Johnson Controls Intl 19.366 89.48 B 0.2123 1.11 2.07 M
SHW Sherwin-Williams Company 51.6361 84.07 B 0.5953 1.17 1.64 M
EMR Emerson Electric Company 44.1768 83.91 B 0.2436 0.55 2.78 M
ELV Elevance Health Inc 72.975 81.62 B 0.4069 0.56 1.33 M
GM General Motors Company 27.0212 80.12 B 0.357 1.34 18.63 M
SU Suncor Energy Inc 21.8076 79.44 B 0.2399 1.11 3.52 M
EOG Eog Resources 58.8513 79.2 B 0.3281 0.56 1.97 M
CP Canadian Pacific Railway 21.7307 78.91 B 0.2524 1.18 1.68 M
CNI Canadian National Railway 38.1139 77.17 B 0.2701 0.71 1.14 M
NWG Natwest Group Plc ADR 6.3588 75.38 B 0.1505 2.42 719.54 K
SLB Schlumberger N.V. 60.2072 74.14 B 0.9723 1.64 8.64 M
MFC Manulife Financial Corp 9.749 74.02 B 0.1206 1.25 1.47 M
CI Cigna Corp 73.7706 73.82 B 0.8262 1.13 1.48 M
FDX Fedex Corp 91.8056 73.35 B 1.2122 1.34 1.46 M
KMI Kinder Morgan 18.9822 71.59 B 0.107 0.57 18.16 M
TRP Tc Energy Corp 21.794 70.25 B 0.1347 0.62 426.2 K
BSX Boston Scientific Corp 11.57 69.46 B 0.64 5.86 39.53 M
URI United Rentals 55.1562 67.61 B 0.7942 1.46 1.26 M
GWW W.W. Grainger 212.1817 65.26 B 3.0493 1.46 312.8 K
VALE Vale S.A. ADR 6.7911 64.12 B 0.0875 1.31 12.33 M
CRH CRH Plc ADR 16.3451 63.49 B 0.3443 2.15 251.6 K
FIX Comfort Systems USA 13.908 60.86 B 0.0729 0.53 89.02 K
NUE Nucor Corp 34.2128 58.6 B 0.1836 0.54 1.43 M
F Ford Motor Company 9.1509 58.5 B 0.2063 2.31 55.98 M
CVE Cenovus Energy Inc 21.9726 56.3 B 0.2599 1.2 647.2 K
DD Du Pont De.Nemours Inc 16.4138 55.49 B 0.2692 1.67 9.42 M
AME Amtek Inc 40.3114 55.4 B 0.4504 1.13 669.9 K
ROK Rockwell Automation Inc 77.9696 53.42 B 0.5392 0.7 423.97 K
MT Arcelormittal ADR 27.3811 53.06 B 0.1816 0.67 1.4 M
DVN Devon Energy Corp 38.9302 52.05 B 0.8153 2.14 3.29 M
EW Edwards Lifesciences Corp 11.965 49.56 B 0.0717 0.6 4.19 M
WAB Wabtec Corp 55.7325 49.35 B 0.4215 0.76 419.68 K
ABEV Ambev S.A. ADR 4.1426 48.25 B 0.099 2.45 131.5 K
STM Stmicroelectronics N.V. ADR 6.6615 46.56 B 0.0957 1.46 1.27 M
SLF Sun Life Financial Inc 19.1741 45.98 B 0.2575 1.36 282 K
BDX Becton Dickinson and Company 62.2238 45.64 B 0.3746 0.61 690.23 K
TRI Thomson Reuters Corp 24.6801 43.71 B 0.3361 1.38 827.79 K
HUM Humana Inc 86.5854 43.69 B 1.4033 1.65 869 K
KB KB Financial Group Inc ADR 20.6141 41.79 B 0.199 0.97 243.8 K
AIG American International Group 36.6638 41.66 B 0.2863 0.79 9.85 M
MSCI MSCI Inc 33.757 41.62 B 0.2284 0.68 400.5 K
TEVA Teva Pharmaceutical Industries Ltd ADR 34.352 40.77 B 0.2397 0.7 1.91 M
HMC Honda Motor Company ADR 24.2498 39.07 B 0.443 1.86 594 K
HIG Hartford Financial Services Group 23.733 38.9 B 0.139 0.59 2.14 M
BBD Banco Bradesco S.A. ADR 3.4891 38.16 B 0.1003 2.96 14.29 M
CLS Celestica Inc 11.08 38.11 B 0.14 1.28 609.71 K
PUK Prudential Public Ltd Company ADR 22.1273 37.8 B 0.2711 1.24 67.43 K
CCJ Cameco Corp 16.9264 37.62 B 0.2169 1.3 573.4 K
WAT Waters Corp 101.70 37.05 B 0.54 0.53 162.2 K
BBDO Banco Bradesco S.A. ADR 5.9248 36.36 B 0.5156 9.53 4.32 K
EME Emcor Group 35.9616 35.51 B 0.2828 0.79 267.5 K
VMC Vulcan Materials Company 44.2639 34.85 B 0.3508 0.8 456.59 K
UI Ubiquiti Networks 30.7758 33.68 B 0.6757 2.24 805.89 K
ZTS Zoetis Inc Cl A 27.2997 32.4 B 0.576 2.16 5.69 M
BAP Credicorp Ltd 86.8247 31.83 B 1.1064 1.29 343.08 K
TPR Tapestry Inc 36.9616 30.79 B 0.2266 0.62 3.65 M
RMD Resmed Inc 41.6568 30.6 B 1.0586 2.61 938.3 K
TDY Teledyne Technologies Inc 79.56 30.37 B 0.51 0.65 116.6 K
FTS Fortis Inc 17.8655 29.02 B 0.2033 1.15 24.7 K
TS Tenaris S.A. ADR 29.9164 28.94 B 0.2339 0.79 778 K
DG Dollar General Corp 49.697 28.03 B 0.8574 1.76 4.01 M
XYL Xylem Inc 22.1499 27.8 B 0.3505 1.61 1.06 M
DOV Dover Corp 51.8448 27.55 B 0.3732 0.73 496.96 K

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
PDC Invesco CDN Div Idx ETF 13.8046 153.81 M 0.0926 0.68 574
CSCI Cosciens Biopharma Inc 17900.00 1900.00 11.88 1
SDE Spartan Delta Corp 45.1223 3.471 8.33 143
SEC Senvest Capital 102.00 6.00 6.25 2.8 K
TRZ Transat At Inc 8.83 0.47 5.62 142.55 K
BBD-B Bombardier Inc Series B 119.94 6.2619 5.51 486.51 K
TCW Trican Well 10.0123 0.513 5.4 624.38 K
FLNT Flint Corp 8.00 0.40 5.26 188
IFP Interfor Corp 11.0903 0.554 5.26 181.4 K
PDV Prime Dividend Corp Cl A 3.5348 0.1754 5.22 3 K
DSG Descartes Sys 11.93 0.57 5.02 94.74 K
BBD-A Bombardier Inc 124.50 5.75 4.84 60.33 K
CTC Canadian Tire Corp Ltd 91.1785 3.9301 4.5 335
TC Tucows Inc 9.20 0.36 4.07 1.25 K
ARX Arc Resources Ltd 15.8292 0.5814 3.81 869 K
CFP Canfor Corp 21.85 0.80 3.8 414.9 K
CGI CDN General Inv 10.3714 0.3547 3.54 4.45 K
DXT Dexterra Group Inc 18.05 0.6067 3.48 150.12 K
PXT Parex Resources Inc 4.3907 0.144 3.39 720.5 K
CAS Cascades Inc 3.8931 0.1241 3.29 89.07 K
BDGI Badger Infrastructure Solutions Ltd 16.1667 0.497 3.17 82.8 K
WPK Winpak Ltd 17.7238 0.5408 3.15 7.65 K
CSE-PA Capstone Infrastructure Corp 7.4432 0.2214 3.07 5.47 K
WFC Wall Financial 4.5121 0.1259 2.87 200
BB Blackberry Ltd 11.60 0.32 2.84 5.5 M
APS Aptose Biosciences Inc 33.30 0.90 2.78 30.09 K
CEU Ces Energy Solutions Corp 4.4585 0.1156 2.66 261.9 K
SVM Silvercorp Metals Inc 3.5381 0.0895 2.6 240.3 K
OBE Obsidian Energy Ltd 84.35 2.10 2.55 849.37 K
FTT Finning Intl 14.8977 0.3633 2.5 436.95 K
RUS Russel Metals 12.6893 0.3067 2.48 196.2 K
SES Secure Energy Services Inc 9.3454 0.222 2.43 209.66 K
PD Precision Drilling Corp 216.80 5.00 2.36 1.74 M
VET Vermilion Energy Inc 32.15 0.7394 2.35 147.5 K
ATS Ats Corp 13.29 0.30 2.31 217.8 K
IGM Igm Financial Inc 23.6354 0.5276 2.28 161.18 K
MSCL Satellos Bioscience Inc 108.00 2.40 2.27 1.82 K
GIB-A CGI Inc 33.4446 0.7432 2.27 1.55 M
PEY Peyto Exploration and Dvlpmnt Corp 6.0944 0.1336 2.24 481.5 K
ONEX Onex Corp 48.8287 1.024 2.14 90.81 K
IAG IA Financial Corp Inc 28.8134 0.6007 2.13 162.8 K
GEI Gibson Energy Inc 10.0168 0.2087 2.13 530.22 K
ECO Ecosynthetix Inc 3.93 0.08 2.08 11.5 K
BNS Bank of Nova Scotia 31.6861 0.6413 2.07 2.75 M
ESI Ensign Energy Services Inc 5.2002 0.1046 2.05 92.16 K
CXI Currency Exchange International Corp 8.00 0.16 2.04 46.7 K
QBR-A Quebecor Inc 9.0643 0.1775 2 506
CSW-A Corby Spirit and Wine Limited 10.5046 0.2004 1.94 9.19 K
QBR-B Quebecor Inc 9.0876 0.1732 1.94 250.2 K
DOO Brp Inc 26.4881 0.502 1.93 14 K
IMO Imperial Oil 34.5944 0.6317 1.86 623.86 K
BN Brookfield Corporation 7.2879 0.1273 1.78 1.77 M
KEL Kelt Exploration Ltd 8.05 0.14 1.77 181.2 K
EIF Exchange Income Corp 11.0403 0.1886 1.74 30.2 K
RY Royal Bank of Canada 40.8209 0.6624 1.65 3.15 M
BDI Black Diamond Group Ltd 17.3772 0.2816 1.65 43.31 K
OVV Ovintiv Inc 69.4365 1.0956 1.6 320.1 K
MFC Manulife Fin 10.3628 0.1623 1.59 2.47 M
WSP WSP Global Inc 19.1417 0.2974 1.58 77.19 K
TRI Thomson Reuters Corp 25.8915 0.4011 1.57 581.92 K
CLS Celestica Inc Sv 11.66 0.18 1.57 1.21 M
TA Transalta Corp 9.5888 0.1479 1.57 536.24 K
KEY Keyera Corp 12.7151 0.1937 1.55 296.78 K
ACO-X ATCO Ltd 28.6242 0.4358 1.55 152.89 K
CFW Calfrac Well Services Ltd 866.75 13.00 1.52 2.85 K
TD Toronto-Dominion Bank 27.3748 0.4062 1.51 3.85 M
WCN Waste Connections Inc 30.7443 0.4489 1.48 204.61 K
WTE Westshore Terminals Investment Corp 15.9701 0.2309 1.47 81.23 K
ADEN Adentra Inc 6.743 0.0969 1.46 6.4 K
SLF Sun Life Financial Inc 20.1364 0.2878 1.45 793.2 K
DOL Dollarama Inc 11.8924 0.1699 1.45 891 K
CCO Cameco Corp 17.7811 0.2515 1.43 674.64 K
BNE Bonterra Energy Corp 35.1744 0.4938 1.42 38.52 K
ACQ Autocanada Inc 28.8485 0.3959 1.39 30.2 K
GWO-PQ Great Wes 5.15 Q Non Cum Fst Prf 11.8457 0.1601 1.37 8.28 K
MTY Mty Food Group Inc 26.5867 0.3581 1.37 11 K
TOU Tourmaline Oil Corp 25.3987 0.3359 1.34 744.4 K
BCE-PJ Bce Inc Pref J 11.1587 0.1472 1.34 442
MG Magna International Inc 27.3939 0.3561 1.32 1.04 M
CVE Cenovus Energy Inc 23.0797 0.2967 1.3 1.19 M
CP Canadian Pacific Kansas City Ltd 22.8052 0.2931 1.3 1.31 M
L Loblaw CO 6.971 0.0885 1.29 2.93 M
BCE-PZ Bce Inc Pref Z 10.6396 0.134 1.28 557
KBL Kbro Linen Inc 22.1538 0.2781 1.27 1 K
CDR Condor Energies Inc 4.00 0.05 1.27 17.71 K
ATRL Atkinsrealis Group Inc 35.9926 0.4466 1.26 332.48 K
CFF Conifex Timber Inc 6.5653 0.0814 1.26 3.6 K
ALA AltaGas Ltd 18.7627 0.2323 1.25 167.85 K
SAP Saputo Inc 18.731 0.2314 1.25 418.8 K
DR Medical Facilities Corp 7.7804 0.095 1.24 19.55 K
CJR-B Corus Entertainment Inc 12.4276 0.1508 1.23 116.6 K
FM First Quantum Minerals Ltd 17.5664 0.2129 1.23 1.04 M
CIU-PC CU Inc Pref C 13.3387 0.1604 1.22 1.3 K
SU Suncor Energy Inc 22.885 0.2714 1.2 3.67 M
CPX Capital Power Corp 9.9098 0.1171 1.2 143.97 K
LNF Leons Furniture 7.854 0.0927 1.19 7.26 K
EFN Element Fleet Management Corp 8.0514 0.0947 1.19 876.22 K
CF-PC Canaccord Genuity Group Inc Pref C 7.6112 0.0884 1.18 3.9 K
FTS Fortis Inc 18.8911 0.2163 1.16 644.72 K
TCL-A Transcontinental Inc 7.2894 0.0833 1.16 216.39 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
MBGAF Mercedes-Benz Group AG 47.6553 51.35 B 0.3755 0.79 18 K
LNWO Light & Wonder, Inc. 14.79 6.36 B 0.08 0.54 314.5 K
NTPIF Nam Tai Property Inc. 8.17 259.64 M 0.05 0.62 369.65 K
ECXJ CXJ Group Co. Limited 160.00 138.09 M 24.00 17.65 50
ORBT Orbit International Corporation 3.2624 11.87 M 0.028 0.87 12.35 K
ONEI OneMeta AI 3.20 4.45 M 0.40 14.29 4.15 K
SPRN Supernova Energy Inc 44.00 66.36 K 6.00 15.79 1.46 K
AMBS Amarantus BioScience Holdings Inc 8.925 63.04 K 0.825 10.19 41.27 K
RGGI Resgreen Group International Inc 48.00 48.75 K 7.00 17.07 36
CGIP Celadon Group Inc 17.9962 5.66 K 0.0977 0.55 98.19 K
HDYNQ Hyperdynamics Corporation 4.65 3.56 K 0.08 1.75 45.79 K
ZVOI Zovio Inc 17.15 3.42 K 0.10 0.59 371.57 K
LASLY Lentuo International Inc 3.35 3.26 K 0.14 4.36 26.41 K
CBDX Curative Biosciences Inc 900.00 3.16 K 10.00 1.12 321
EVKG Ever-Glory International Group Inc. 3.02 2.92 K 0.02 0.67 24.3 K
SIMPQ Simply Inc 149.975 1.55 K 2.475 1.68 67
CYRNQ CYRNQ 53.80 799 0.40 0.75 262
DOMR Dominion Resources Black Warrior Trust 4.0939 785 0.1432 3.62 22.15 K
SPDC Speed Commerce Inc 56.96 603 0.48 0.85 9.97 K
PRXIQ Premier Exhibitions Inc 17.10 491 0.20 1.18 21.58 K
ONCI On4 Communications Inc 141.75 40.50 40 14.32 K
PZOO Pazoo Inc 997.50 195.00 24.3 16
VRCI Verde Science Inc 49.00 6.972 16.59 16.76 K
HMNY Helios and Matheson Analytics Inc 1558.4668 202.2062 14.91 137
SOGFF Strategic Oil & Gas Ltd 21.20 2.08 10.88 10
LIQDQ Liquid Holdings Group Inc 7.25 0.55 8.21 9.06 K
ESINQ ITT Educational Services Inc 29.20 0.41 1.42 191.32 K

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume
ICON International Iconic Gold Exploration Corp 6.00 2.00 50 310
CMC Cielo Waste Solutions Corp 3.15 0.90 40 133
BTR Bonterra Resources Inc 8.00 2.00 33.33 380
FMN Fidelity Minerals Corp 75.0001 15.00 25 887
SMN Sun Summit Minerals Corp 5.85 0.90 18.18 233
FTUR Future Fuels Inc. 7.00 1.00 16.67 1.67 K
WEB Westbridge Energy Corporation 9.5039 1.3577 16.67 63
OGW Ongwe Minerals Inc. 11.84 1.44 13.85 813
EMR Emgold Mining Corporation 4.50 0.50 12.5 44.01 K
BLDS Badlands Resources Inc. 4.50 0.50 12.5 1.38 K
VCG Visionary Copper and Gold Mines Inc. 3.90 0.40 11.43 1.97 K
ENA Enablence Technologies Inc 54.00 4.80 9.76 887
AAZ Azincourt Energy Corp 8.0824 0.6339 8.51 5.75 K
NEXM NexMetals Mining Corp. 52.00 4.00 8.33 3.71 K
EPO-H Encanto Potash Corp 7.50 0.50 7.14 1.78 K
PLAN Progressive Planet Solutions Inc 67.50 4.50 7.14 19.3 K
BKM Pacific Booker Minerals Inc 4.07 0.24 6.27 2.7 K
FMS Focus Graphite Inc 5.20 0.30 6.12 7.92 K
BQE BQE Water Inc 11.00 0.50 4.76 40.45 K
VVTM VVT Med Inc. 514.0187 23.3645 4.76 1
CTH CoTec Holdings Corp. 25.00 1.00 4.17 2
MVI-H Monitor Ventures Inc 15.50 0.50 3.33 541
GAMA Gamma Resources Ltd. 9.52 0.28 3.03 1.75 K
TNX TenX Protocols Inc. 223.4256 6.1501 2.83 0
TIE Coloured Ties Capital Inc. 7.3118 0.1942 2.73 26.17 K
NAR North Arrow Minerals Inc 4.10 0.10 2.5 20.25 K
FP FP Newspapers Inc 3.9886 0.054 1.37 3.23 K
ZEN ZEN Graphene Solutions Ltd 3.73 0.04 1.08 237.4 K
CKG Chesapeake Gold Corp 4.95 0.05 1.02 2.56 K
© 2026 - CastFwd Corp.