Gainers for 3 September 2015 from 00:00:00 until 23:59:59

Gainers for 3 September 2015 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
OPTT Ocean Power Tech Inc 98.46 3.75 M 8.46 9.4 75.01 K 7.39 M
NOG Northern Oil and Gas 41.9311 2.44 B 0.7286 1.77 141.92 K 5.95 M
GTE Gran Tierra Energy Inc 23.90 338.94 M 0.60 2.58 63.83 K 1.53 M
FSP Franklin Street Properties 5.9506 40.53 M 0.04 0.68 253.1 K 1.51 M
NHC National Healthcare Corp 43.845 3.29 B 0.2426 0.56 29.8 K 1.31 M
OGEN Oragenics Inc 44100.00 1.6 M 3060.00 7.46 17 749.7 K
ATNM Actinium Pharmaceuticals Inc 65.0999 48.42 M 0.60 0.93 6.31 K 410.72 K
INUV Inuvo Inc 25.90 6.46 M 1.30 5.28 10.69 K 276.87 K
FISK Empire State Realty Op LP Se 12.9604 1.41 B 0.3048 2.41 12.31 K 159.58 K
ACCS Access Newswire Inc 6.0895 12.88 M 0.5345 9.62 25.01 K 152.27 K
CVU CPI Aerostructures 9.95 61.35 M 0.15 1.53 13.41 K 133.47 K
IBIO Ibio Inc 3600.00 51.03 M 150.00 4.35 33 118.8 K
NBH Neuberger Berman Intermediate Fund Inc 8.5856 276.68 M 0.0683 0.8 13.5 K 115.91 K
ESBA Empire State Realty Op LP 13.1269 1.46 B 0.2337 1.81 8.8 K 115.52 K
VNRX Volitionrx Ltd 3.65 6.01 M 0.32 9.61 17.71 K 64.65 K
OGCP Empire State Realty Op LP Se 13.0491 1.42 B 0.201 1.56 4.7 K 61.33 K
LODE Comstock Mining Inc 147.50 146.03 M 7.50 5.36 402 59.3 K
PCG-P-B Pacific Gas & Electric Company. 5 1/2% Preferred Stock 24.091 0.4488 1.9 2.3 K 55.41 K
ACU Acme United Corp 14.1661 265.45 M 0.4885 3.57 3.6 K 51 K
INTT Intest Corp 4.04 175.2 M 0.04 1 10.16 K 41.06 K
MHH Mastech Holdings Inc 3.767 77.23 M 0.107 2.92 9.75 K 36.74 K
ESP Espey Mfg. & Electronics 17.877 147.09 M 0.681 3.96 1.8 K 32.18 K
PED Pedevco Corp 65.00 192.87 M 3.00 4.84 495 32.17 K
BKTI Bk Technologies Inc 18.338 261.44 M 0.1993 1.1 1.67 K 30.57 K
WWR Westwater Resources 510.0001 52.86 M 6.0001 1.19 53 27.03 K
XTNT Xtant Medical Holdings Inc 44.40 39.06 M 0.60 1.37 485 21.53 K
NEN New England Realty Associates 36.4048 156.05 M 0.3938 1.09 500 18.2 K
IPB Merrill Lynch & Company 14.995 0.1666 1.12 1 K 14.99 K
PCG-P-H Pacific Gas & Electric Company. 4.50% 1st Preferred Stock 20.6944 0.7211 3.61 634 13.12 K
PCG-P-A Pacific Gas & Electric Company. 6% Preferred Stock 26.5865 0.356 1.36 469 12.47 K
AIRI Air Industries Group Inc 85.9375 13.69 M 4.4196 5.42 117 10.05 K
PW Power REIT 4.89 2.52 M 0.14 2.95 2 K 9.79 K
ENSV Enservco Corpporation 12.75 29.09 K 0.45 3.66 756 9.64 K
FRD Friedman Industries Inc 5.3602 270.98 M 0.1251 2.39 1.7 K 9.11 K
DSS Document Security Systems 394.6857 4.66 M 11.8406 3.09 23 9.08 K
CKX Ckx Lands 11.2427 33.67 M 0.2647 2.41 658 7.4 K
PCG-P-E Pacific Gas & Electric Company. 5% 1st A Preferred Stock 22.3721 0.1999 0.9 300 6.71 K
BDL Flanigan's Enterprises 23.5066 116.71 M 0.1729 0.74 226 5.31 K
MXC Mexco Energy Corp 3.2562 21.19 M 0.1066 3.38 1.4 K 4.56 K
PW-P-A Power REIT 7.75% Series A Cumulative Perpetual Preferred Stock 20.6196 0.7885 3.98 200 4.12 K
USBC USBC, Inc. 176.00 147.54 M 46.00 35.38 23 4.05 K
CPHI China Pharma Holdings 23.85 24.3 M 0.85 3.7 103 2.46 K
COHN Cohen & CO Inc 5.9235 32.45 M 0.1646 2.86 59 349.49
REPX Riley Exploration Permian Inc 19.683 895.04 M 0.478 2.49 11 216.51
SDEV Stablecoin Development Corporation 40487.2891 65.07 M 2024.3672 5.26 0 0

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
T Crude Oil WTI 46.75 608.28 B 0.50 1.08 539.45 K 25.22 M
CL Crude Oil 46.75 0.50 1.08 539.45 K 25.22 M
FC Feeder Cattle 174.025 1.025 0.59 3.25 K 565.06 K
CB Cash-settled Butter 243.025 38.645 18.91 6 1.46 K
CPO Palm Oil 480.00 10.00 2.13 0 0
CT Cotton 62.745 0.325 0.52 0 0

Foreign Exchange Market (FOREX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CADZAR Canadian Dollar / South African Rand 10.286 0.162 1.6 0 0
ILSCZK ILS/CZK - Israeli Shekel Czech Koruna 6.1925 0.0713 1.16 0 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
INTC Intel Corp 22.8233 315.55 B 0.3767 1.68 38.67 M 882.48 M
CMCSA Comcast Corporation 20.226 87.04 B 0.1187 0.59 26.01 M 526.04 M
CSCO Cisco Systems Inc 18.6744 388.94 B 0.1802 0.97 27.96 M 522.11 M
MDLZ Mondelez Intl Inc 33.8531 84.1 B 0.7594 2.29 15.21 M 514.93 M
WMT Walmart Inc. 17.7557 1 T 0.115 0.65 25.57 M 454.04 M
BIDU Baidu Inc ADR 149.08 27.58 B 0.93 0.63 2.98 M 444.81 M
MU Micron Technology 16.18 829.5 B 0.2926 1.84 26.38 M 426.78 M
VZ Verizon Communications Inc 25.9238 190.9 B 0.2098 0.82 12.48 M 323.55 M
EBAY Ebay Inc 23.9841 53.11 B 0.1508 0.63 12.28 M 294.56 M
ADBE Adobe Systems Inc 78.32 92.36 B 1.07 1.39 3.48 M 272.56 M
PEP Pepsico Inc 67.0767 193.35 B 0.3567 0.53 3.77 M 253.15 M
HON Honeywell International Inc. Common Stock 71.1984 72.58 B 0.4045 0.57 3.48 M 247.56 M
PYPL PayPal Holdings 35.1222 49.88 B 0.2387 0.68 6.68 M 234.75 M
EQIX Equinix Inc 215.0161 104.38 B 3.5177 1.66 1.01 M 216.31 M
CHTR Charter Communications 182.88 15.75 B 3.20 1.78 1.18 M 215.21 M
NXPI Nxp Semiconductors 75.7731 64.63 B 0.7249 0.97 2.72 M 206.32 M
LIN Linde Plc 85.5529 238.88 B 0.6436 0.76 2.34 M 199.93 M
WYNN Wynn Resorts Ltd 64.4072 8.93 B 1.2127 1.92 2.93 M 188.58 M
CSX CSX Corp 7.7623 93.51 B 0.0825 1.07 24.16 M 187.54 M
AMAT Applied Materials 13.9328 294.06 B 0.0708 0.51 13.3 M 185.31 M
AKAM Akamai Technologies 73.26 11.54 B 1.99 2.79 2.38 M 174.48 M
CTSH Cognizant Tech Sol 55.4467 28.43 B 0.2822 0.51 2.97 M 164.94 M
ACAD Acadia Pharmaceutica 39.13 2.84 B 1.06 2.78 3.62 M 141.61 M
EXC Exelon Corp 14.881 47.24 B 0.1475 1 9.49 M 141.15 M
WDC Western Digital Cp 52.3091 108.47 B 0.4157 0.8 2.69 M 140.65 M
WFRD Weatherford International Plc 9.7845 6.2 B 0.3015 3.18 13.97 M 136.73 M
ISRG Intuitive Surg Inc 57.0833 162.71 B 0.2911 0.51 2.29 M 130.62 M
ADP Automatic Data Processing, Inc. 61.2554 119.24 B 0.3634 0.6 1.95 M 119.58 M
NAVBQ Navidea Biopharmaceuticals Inc. 40.00 10.01 K 0.60 1.52 2.96 M 118.31 M
JBHT J B Hunt Transport 68.2511 20.91 B 1.1775 1.76 1.64 M 112.19 M
ADI Analog Devices 44.8236 191.24 B 0.4712 1.06 2.32 M 103.93 M
ASML ASML Holding N.V. ADR 83.7069 583.23 B 1.8516 2.26 1.24 M 103.82 M
XEL XCEL Energy Inc 23.8191 51.46 B 0.136 0.57 4.3 M 102.48 M
TCOM Trip.com Group Ltd ADR 32.7857 27.73 B 0.214 0.66 3.07 M 100.72 M
HAS Hasbro Inc 54.3568 16.91 B 1.6619 3.15 1.81 M 98.49 M
LRCX Lam Research Corp 6.1729 276.95 B 0.056 0.92 15.82 M 97.68 M
FISV Fiserv Inc 42.1996 33.8 B 0.2708 0.65 2.2 M 93.02 M
HAPN Happen, Inc. Common Stock 61.95 1.87 B 0.90 1.47 1.46 M 90.72 M
TROW T Rowe Price Group 47.6408 23.64 B 0.3047 0.64 1.85 M 88.32 M
AEP American Electric Power Company 36.8076 69.88 B 0.2345 0.64 2.34 M 86.12 M
SBAC SBA Communications 107.0256 19.88 B 0.7431 0.7 798.5 K 85.46 M
KMB Kimberly-Clark Corp 73.7025 68.68 B 0.593 0.81 1.15 M 84.74 M
MCHP Microchip Technology 16.8231 33.39 B 0.262 1.58 5.02 M 84.52 M
CPB Campbell Soup Company 33.9925 6.82 B 0.5323 1.59 2.36 M 80.36 M
SEAC Sea Change Intl IN 128.20 8.4 M 11.40 9.76 621.71 K 79.7 M
GT Goodyear Tire Rubber 26.9349 1.2 B 0.3627 1.36 2.86 M 76.92 M
CME CME Group Inc 60.7406 109 B 0.8094 1.35 1.25 M 75.9 M
CDNS Cadence Design Systems, Inc. 20.52 92.34 B 0.59 2.96 3.63 M 74.54 M
CAR Avis Budget Group 41.7002 4.51 B 0.4085 0.99 1.76 M 73.51 M
WDAY Workday Inc 71.69 45.84 B 0.58 0.82 1.02 M 72.78 M
FITB Fifth Third Bancorp 13.4529 49.12 B 0.1104 0.83 5.24 M 70.53 M
PTEN Patterson-Uti Energy 12.0141 3.74 B 0.1207 1.01 5.84 M 70.18 M
LBTYK Liberty Global Ord C 20.074 3.23 B 0.295 1.49 3.29 M 66.07 M
SCOR Comscore Inc 937.40 50.47 M 50.00 5.63 70.46 K 66.05 M
ON On Semiconductor 9.86 26.9 B 0.49 5.23 6.6 M 65.06 M
AZN Astrazeneca Plc ADR 45.2889 293.73 B 0.7867 1.77 1.42 M 64.4 M
FSLR First Solar Inc 48.29 20.59 B 0.33 0.69 1.33 M 64.21 M
GLNG Golar Lng Ltd 32.5851 4.45 B 0.1909 0.59 1.97 M 64.03 M
GERN Geron Corp 3.45 641.85 M 0.40 13.11 18.17 M 62.69 M
LE Lands' End Inc 27.45 288.94 M 1.33 5.09 2.26 M 62.01 M
MAT Mattel Inc 20.8007 4.45 B 0.1531 0.74 2.94 M 61.1 M
NTRS Northern Trust Corp 52.3915 32.18 B 0.3773 0.73 1.13 M 59.01 M
HST Host Marriott Financial Trust 11.3849 17.56 B 0.0648 0.57 5.12 M 58.31 M
URBN Urban Outfitters Inc 31.23 7.56 B 0.44 1.43 1.85 M 57.73 M
MELI MercadoLibre Inc 111.2706 77.7 B 2.2704 2.08 511.95 K 56.96 M
ZION Zions Bancorp 21.4629 9.67 B 0.2408 1.13 2.62 M 56.16 M
FTNT Fortinet Inc 8.43 89.98 B 0.048 0.57 6.61 M 55.74 M
MIDD Middleby Corp 109.34 6.24 B 1.87 1.74 490.69 K 53.65 M
SNPS Synopsys Inc 47.14 89.49 B 0.83 1.79 1.11 M 52.47 M
LKQ LKQ Corp 26.9997 5.15 B 0.2223 0.83 1.87 M 50.45 M
GIII G-III Apparel Gp 69.545 1.39 B 2.155 3.2 696 K 48.4 M
ODFL Old Dominion Freight Line Inc 21.1497 35.21 B 0.2808 1.35 2.24 M 47.44 M
PTC Ptc Inc 32.68 21.28 B 0.40 1.24 1.36 M 44.46 M
HBAN Huntington Bcshs 6.90 32.08 B 0.0773 1.13 6.35 M 43.81 M
MLCO Melco Resorts & Entertainment ADR 13.9923 1.6 B 0.1794 1.3 3.12 M 43.71 M
NWSA News Cp Cl A 11.6488 14.29 B 0.1662 1.45 3.65 M 42.56 M
NWL Newell Rubbermaid Inc 27.4237 2.51 B 0.2418 0.89 1.54 M 42.28 M
CINF Cincinnati Financial 39.2131 28.58 B 0.3639 0.94 1.05 M 41.07 M
SEIC Sei Investments Company 43.9076 12.87 B 0.3256 0.75 909.82 K 39.95 M
CTAS Cintas Corp 19.0067 88.61 B 0.105 0.56 2.04 M 38.77 M
AMCX AMC Networks Cl A 71.59 367.12 M 1.80 2.58 541.28 K 38.75 M
LBTYA Liberty Global Ord A 21.3363 3.32 B 0.2966 1.41 1.81 M 38.69 M
VRA Vera Bradley 13.94 230.94 M 0.62 4.65 2.77 M 38.6 M
REG Regency Centers Corp 39.8849 14.23 B 0.2743 0.69 903.9 K 36.05 M
SNY Sanofi-Aventis S.A. ADR 33.258 115.3 B 0.2282 0.69 1.08 M 36.02 M
CRUS Cirrus Logic Inc 30.30 5.9 B 0.86 2.92 1.16 M 35 M
MRVL Marvell Technology Inc 10.0808 139.1 B 0.0907 0.91 3.39 M 34.17 M
EWBC East West Bancorp 30.9761 17.95 B 0.1737 0.56 1.09 M 33.88 M
NTCT Netscout Systems 35.89 2.36 B 0.22 0.62 942.14 K 33.81 M
IART Integra Lifesciences 31.195 1.12 B 1.075 3.57 1.06 M 33.11 M
NDAQ Nasdaq Inc 14.3384 60.65 B 0.1037 0.73 2.3 M 32.98 M
FOSL Fossil Group 61.06 476.65 M 0.48 0.79 530.65 K 32.4 M
LSTR Landstar System 55.5314 4.94 B 0.4781 0.87 532.65 K 29.58 M
VC Visteon Corp 57.5817 1.93 B 0.5397 0.95 509.4 K 29.33 M
TREE Lendingtree Inc 104.94 512.4 M 6.50 6.6 277.6 K 29.13 M
CMPR Cimpress N.V. Ord 71.46 1.36 B 1.97 2.83 400.4 K 28.61 M
JKHY Jack Henry & Assoc 59.4278 12 B 0.502 0.85 476.8 K 28.34 M
FDS FactSet Research Systems Inc 141.6826 11.52 B 2.1377 1.53 196.51 K 27.84 M
CSIQ Canadian Solar Inc 18.59 734.64 M 0.17 0.92 1.49 M 27.74 M
VISN CommScope Holding Company, Inc. 30.8946 950.18 M 0.6523 2.16 890.69 K 27.52 M

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
SDRL Seadrill 2021 Ltd 16708.8477 2.62 B 388.2666 2.38 3.4 M 56.78 B
BABA Alibaba Group Holding ADR 64.5202 262.16 B 0.9027 1.42 15.8 M 1.02 B
BAC Bank of America Corporation 12.6933 348.81 B 0.0717 0.57 77.18 M 979.62 M
DD Du Pont De.Nemours Inc 19.4885 20.56 B 0.2002 1.04 49.19 M 958.57 M
XOM Exxon Mobil Corporation 51.0573 671.97 B 0.3874 0.76 13.45 M 686.82 M
SLB Schlumberger N.V. 56.6328 74.36 B 0.6312 1.13 11.09 M 628.11 M
WFC Wells Fargo & Company 38.8499 256.63 B 0.326 0.85 15.72 M 610.68 M
V Visa Inc 65.3811 789.02 B 0.7244 1.12 9.04 M 590.73 M
ABBV Abbvie Inc 39.6056 518.44 B 0.3859 0.98 11.78 M 466.45 M
WMT Walmart Stores 17.7982 1 T 0.1153 0.65 25.57 M 455.12 M
UNP Union Pacific Corp 67.7088 176.45 B 0.4661 0.69 6.07 M 411.25 M
AIG American International Group 45.5823 41.28 B 0.2684 0.59 8.62 M 392.83 M
FCX Freeport-Mcmoran Inc 9.1324 89.51 B 0.2073 2.32 40.84 M 372.95 M
KO Coca-Cola Company 27.945 413.11 B 0.1856 0.67 13.31 M 371.99 M
IBM International Business Machines 90.4057 232.6 B 1.0656 1.19 3.77 M 340.76 M
MSI Motorola Solutions 54.9615 87.29 B 0.3292 0.6 6.17 M 339.17 M
ELV Elevance Health Inc 122.6369 90.37 B 2.1276 1.77 2.72 M 333.84 M
RTX Raytheon Technologies 45.5259 264.91 B 0.3319 0.73 7.21 M 328.04 M
VZ Verizon Communications Inc 25.9238 0.2098 0.82 12.48 M 323.55 M
T American Telephone and Telegraph Inc. 13.8281 146.86 B 0.0921 0.67 22.83 M 315.74 M
MA Mastercard Inc 86.0238 571.33 B 1.1451 1.35 3.62 M 311.23 M
SCHW The Charles Schwab Corp 26.0152 160.36 B 0.3147 1.22 10.59 M 275.44 M
VLO Valero Energy Corp 39.2913 99.49 B 0.258 0.66 7 M 275.16 M
BLK Blackrock Inc 231.3436 187.58 B 1.3329 0.58 1.15 M 265.88 M
CIEN Ciena Corp 22.98 38.19 B 0.49 2.18 11.3 M 259.7 M
TGT Target Corporation 56.5235 75.37 B 0.2919 0.52 4.56 M 257.7 M
LVS Las Vegas Sands 35.4437 26.02 B 1.3235 3.88 6.83 M 242.03 M
ACN Accenture Plc 79.1069 150.27 B 0.9763 1.25 2.82 M 222.72 M
ICE Intercontinental Exchange 39.9281 97.26 B 0.4186 1.06 5.49 M 219.11 M
VMC Vulcan Materials Company 88.2733 37.15 B 1.658 1.91 2.39 M 211.02 M
LMT Lockheed Martin Corp 155.088 135.87 B 0.8767 0.57 1.35 M 209.51 M
GIS General Mills 39.6324 18.65 B 0.5435 1.39 5.22 M 206.79 M
LIN Linde Plc 85.5529 0.6436 0.76 2.34 M 199.93 M
CI Cigna Corp 128.6907 78.11 B 2.0719 1.64 1.54 M 197.75 M
CL Colgate-Palmolive Company 48.8643 77.85 B 0.5747 1.19 4.05 M 197.73 M
HCA Hca Holdings Inc 80.1943 105.47 B 0.8632 1.09 2.37 M 190.24 M
USB U.S. Bancorp 28.216 94.96 B 0.286 1.02 6.72 M 189.65 M
AA Alcoa Corp 20.1554 11.04 B 0.5265 2.68 9.4 M 189.55 M
BBWI Bath & Body Works Inc 38.3151 4.39 B 1.5235 4.14 4.94 M 189.1 M
TJX TJX Companies 30.8703 151.94 B 0.2592 0.85 6.06 M 186.96 M
COF Capital One Financial Corp 63.0053 119.45 B 0.7115 1.14 2.94 M 185.24 M
CB Chubb Ltd 82.2444 138.87 B 0.8413 1.03 2.14 M 175.7 M
EL Estee Lauder Companies 69.2977 41 B 0.4634 0.67 2.53 M 175.27 M
SRE Sempra 33.3592 51.51 B 0.4965 1.51 5.23 M 174.59 M
URI United Rentals 65.6935 69.85 B 0.4552 0.7 2.65 M 174.23 M
CAG Conagra Brands Inc 21.714 7.3 B 0.3227 1.51 7.79 M 169.08 M
RRC Range Resources Corp 36.4069 11.42 B 0.2751 0.76 4.52 M 164.71 M
M Macy's Inc 37.2174 6.52 B 0.4144 1.13 4.34 M 161.45 M
DHR Danaher Corp 35.3451 165.29 B 0.2441 0.7 4.48 M 158.19 M
SAP SAP Ag ADR 55.9773 274.03 B 0.37 0.67 2.81 M 157.37 M
PM Philip Morris International Inc 46.7574 301 B 0.4414 0.95 3.36 M 157.27 M
GD General Dynamics Corp 113.4598 97.84 B 0.7595 0.67 1.36 M 153.9 M
CPAY Corpay Inc 149.71 30.07 B 3.68 2.52 1 M 150.34 M
DHI D.R. Horton 27.8319 42.24 B 0.5338 1.96 5.34 M 148.6 M
PNC PNC Bank 63.4891 91.77 B 0.4324 0.69 2.34 M 148.34 M
MO Altria Group 29.419 126.11 B 0.2526 0.87 4.96 M 145.97 M
TFC Truist Financial Corp 23.7636 60.32 B 0.3909 1.67 6.14 M 145.8 M
GLW Corning Inc 13.1161 99.88 B 0.2052 1.59 10.94 M 143.55 M
VIPS Vipshop Holdings Ltd ADR 16.0438 6.51 B 0.4421 2.83 8.78 M 140.88 M
KSS Kohl's Corp 29.7379 2.83 B 0.375 1.28 4.51 M 134.21 M
MHK Mohawk Industries 200.38 9.1 B 2.51 1.27 667.44 K 133.74 M
BP BP Plc ADR 17.5653 114.85 B 0.1138 0.65 7.44 M 130.63 M
MTB M&T Bank Corp 87.9133 32.01 B 2.2228 2.59 1.48 M 130.46 M
CPRI Capri Holdings Ltd 44.92 2.21 B 0.41 0.92 2.9 M 130.14 M
SCCC Sachem Capital Corp. 7.75% Note 312.6988 1.8724 0.6 414.7 K 129.68 M
SHW Sherwin-Williams Company 77.3295 86.47 B 0.5288 0.69 1.67 M 129.43 M
TSM Taiwan Semiconductor Manufacturing ADR 15.7089 2.02 T 0.1018 0.65 8.17 M 128.42 M
CBRE CBRE Group Inc 32.78 39.82 B 0.45 1.39 3.8 M 124.42 M
STT State Street Corp 52.7498 46.49 B 0.4651 0.89 2.31 M 121.87 M
MEI Methode Electronics 26.6499 432.37 M 4.4092 19.82 4.54 M 121.07 M
BX Blackstone Inc 19.5384 154.27 B 0.5077 2.67 5.85 M 114.21 M
BBY Best Buy Company 24.8041 22.29 B 0.1959 0.8 4.6 M 114.07 M
PCG Pacific Gas & Electric Company 44.3188 28.94 B 0.3395 0.77 2.57 M 113.72 M
MAS Masco Corp 22.7075 16.56 B 0.3331 1.49 4.94 M 112.14 M
NOW Servicenow Inc 71.22 106.66 B 1.27 1.82 1.54 M 110.01 M
FE Firstenergy Corp 20.1357 26.99 B 0.2513 1.26 5.39 M 108.48 M
PHM Pultegroup 18.1723 25.88 B 0.3503 1.97 5.97 M 108.42 M
ECL Ecolab Inc 96.4356 86.03 B 0.7532 0.79 1.1 M 106.24 M
PII Polaris Industries Inc 98.7662 3.82 B 2.5473 2.65 1.07 M 105.4 M
CF Cf Industries Holdings 42.3656 17.74 B 1.0559 2.56 2.44 M 103.32 M
TSN Tyson Foods 32.9041 21.06 B 0.5318 1.64 3.07 M 101.12 M
NSC Norfolk Southern Corp 61.4702 73.18 B 0.4939 0.81 1.57 M 96.4 M
ABEV Ambev S.A. ADR 3.3165 42.55 B 0.0702 2.16 28.87 M 95.73 M
ITW Illinois Tool Works Inc 64.6172 81.49 B 0.4347 0.68 1.46 M 94.61 M
HLT Hilton Inc 48.0695 84.41 B 0.6417 1.35 1.93 M 92.94 M
HSY Hershey Foods Corp 70.1495 34.87 B 1.2593 1.83 1.32 M 92.85 M
GAP Gap Inc 22.8268 7.81 B 0.2559 1.13 4.02 M 91.83 M
P Everpure, Inc. 18.13 34.27 B 0.83 4.8 5.02 M 91.08 M
CP Canadian Pacific Railway 25.595 81.76 B 0.3071 1.21 3.48 M 89.05 M
BEN Franklin Resources 23.9999 18.22 B 0.1748 0.73 3.68 M 88.22 M
MOS Mosaic Company 32.6939 7.24 B 0.5507 1.71 2.7 M 88.18 M
MGM MGM Resorts International 19.3562 8.33 B 0.2173 1.14 4.47 M 86.61 M
RF Regions Financial Corp 6.4469 24.59 B 0.0615 0.96 13.32 M 85.89 M
LEN Lennar Corp 40.6242 21.79 B 0.4956 1.24 2.11 M 85.59 M
KMB Kimberly-Clark Corp 73.7025 37.16 B 0.593 0.81 1.15 M 84.74 M
CLB Core Laboratories N.V. 103.4002 413.78 M 1.3718 1.34 802.6 K 82.99 M
RL Ralph Lauren Corp 89.7343 23.74 B 1.1807 1.33 922.4 K 82.77 M
APTV Aptiv Plc 57.9463 8.08 B 0.3797 0.66 1.43 M 82.71 M
NRG NRG Energy 14.9597 20.47 B 0.1741 1.18 5.5 M 82.26 M
KMX Carmax Inc 60.58 7.68 B 0.74 1.24 1.36 M 82.25 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
PD Precision Drilling Corp 121.60 3.20 2.7 1.51 M 184.12 M
RY Royal Bank of Canada 47.6304 0.4104 0.87 2.18 M 104.07 M
BNS Bank of Nova Scotia 33.9047 0.3732 1.11 2.48 M 84.19 M
TD Toronto-Dominion Bank 33.2334 0.2631 0.8 2.24 M 74.38 M
CNR Canadian National Railway Co. 58.6899 0.481 0.83 1.07 M 63.02 M
BMO Bank of Montreal 42.7942 0.3459 0.81 1.14 M 48.59 M
CP Canadian Pacific Kansas City Ltd 33.7545 0.254 0.76 1.2 M 40.66 M
FM First Quantum Minerals Ltd 6.502 0.2161 3.44 6.13 M 39.84 M
ENB Enbridge Inc 28.1864 0.5603 2.03 1.33 M 37.57 M
TRP TC Energy Corp 22.9063 0.2531 1.12 1.6 M 36.69 M
BCE BCE Inc 28.4597 0.518 1.85 1.2 M 34.26 M
NA National Bank of Canada 27.5301 0.4627 1.71 1.05 M 28.82 M
IFC Intact Financial Corp 71.9768 0.8028 1.13 379.9 K 27.34 M
SLF Sun Life Financial Inc 27.3745 0.3033 1.12 991.2 K 27.13 M
BN Brookfield Corporation 12.5652 0.097 0.78 2.03 M 25.45 M
TRI Thomson Reuters Corp 40.4302 0.422 1.05 603.73 K 24.41 M
OVV Ovintiv Inc 36.2555 0.5123 1.43 646.19 K 23.43 M
TECK-B Teck Resources Limited 7.8397 0.1742 2.27 2.83 M 22.22 M
RCI-B Rogers Communications Inc 30.3037 0.739 2.5 683.8 K 20.72 M
T Telus Corp 12.294 0.2136 1.77 1.56 M 19.12 M
FTS Fortis Inc 23.3435 0.5196 2.28 817.58 K 19.09 M
CTC-A Canadian Tire Corporation Limited 87.8723 0.4407 0.5 205.3 K 18.04 M
HR-UN H&R Real Estate Investment Trust 12.9457 0.1183 0.92 1.35 M 17.45 M
EFN Element Fleet Management Corp 11.9287 0.1832 1.56 1.36 M 16.19 M
CCL-B CCL Industries Inc 31.0667 0.2023 0.66 420.44 K 13.06 M
EMP-A Empire Company Limited 25.0565 0.2501 1.01 486 K 12.18 M
LNR Linamar Corp 59.0827 0.4358 0.74 173.33 K 10.24 M
QSR Restaurant Brands International Inc 36.7638 0.4319 1.19 277.5 K 10.2 M
VET Vermilion Energy Inc 26.5885 0.3966 1.51 380.5 K 10.12 M
MX Methanex Corp 41.4651 0.3007 0.73 240.81 K 9.99 M
WFG West Fraser Timber CO Ltd 43.9107 1.0763 2.51 211.4 K 9.28 M
LUN Lundin Mining Corp 3.2669 0.0236 0.73 2.8 M 9.14 M
EMA Emera Incorporated 26.2359 0.3302 1.27 340.46 K 8.93 M
ATRL Atkinsrealis Group Inc 35.4675 0.2194 0.62 231.54 K 8.21 M
CFP Canfor Corp 19.39 0.23 1.2 416.7 K 8.08 M
RBA Rb Global Inc 28.8588 0.6462 2.29 251.72 K 7.26 M
KEY Keyera Corp 18.4595 0.1979 1.08 370.65 K 6.84 M
BEI-UN Boardwalk Real Estate Investment Trust 39.8111 1.2941 3.36 157.27 K 6.26 M
PSK Prairiesky Royalty Ltd 8.8883 0.1993 2.29 692 K 6.15 M
REI-UN RioCan Real Estate Investment Trust 13.3305 0.1721 1.31 409.22 K 5.46 M
ALA AltaGas Ltd 20.3936 0.3092 1.54 258.04 K 5.26 M
CEU Ces Energy Solutions Corp 5.7471 0.1474 2.63 909.5 K 5.23 M
CU Canadian Utilities Ltd Cl A NV 21.1588 0.2303 1.1 231.49 K 4.9 M
TA Transalta Corp 4.9308 0.0873 1.8 939.9 K 4.63 M
BBD-B Bombardier Inc Series B 30.00 1.00 3.45 150.07 K 4.5 M
FCR-UN First Capital Real Estate Investment Trust 11.577 0.3657 3.26 357.14 K 4.13 M
BIP-UN Brookfield Infrastructure Partners L.P 11.9987 0.1826 1.55 314.39 K 3.77 M
ACO-X ATCO Ltd 25.1367 0.1524 0.61 148.2 K 3.73 M
ACQ Autocanada Inc 24.1062 0.4918 2.08 152.68 K 3.68 M
CLS Celestica Inc Sv 16.16 0.23 1.44 220 K 3.56 M
AAV Advantage Oil & Gas Ltd 7.13 0.07 0.99 493.84 K 3.52 M
LIF Labrador Iron Ore Royalty Corp 5.0909 0.4078 8.71 678.63 K 3.45 M
NWC The North West Company Inc 17.4518 0.2866 1.67 192.92 K 3.37 M
IFP Interfor Corp 11.635 0.3663 3.25 283.6 K 3.3 M
GRT-UN Granite Real Estate Investment Trust 23.0544 0.4674 2.07 141.21 K 3.26 M
MFI Maple Leaf Foods 13.9432 0.1017 0.73 230.13 K 3.21 M
LB Laurentian Bank 26.6511 0.1499 0.57 117 K 3.12 M
BDGI Badger Infrastructure Solutions Ltd 16.6543 0.5239 3.25 179.6 K 2.99 M
NPI Northland Power Inc 8.4745 0.1466 1.76 328.63 K 2.78 M
QBR-B Quebecor Inc 10.7567 0.1591 1.5 256.2 K 2.76 M
KXS Kinaxis Inc 37.56 1.31 3.61 67.8 K 2.55 M
BEP-UN Brookfield Renewable Partners L.P 10.167 0.065 0.64 233.97 K 2.38 M
CAR-UN Canadian Apartment Properties Real Estate Investment Trust 19.1664 0.4165 2.22 119.39 K 2.29 M
BDI Black Diamond Group Ltd 6.9954 0.2722 4.05 294.07 K 2.06 M
PXT Parex Resources Inc 6.7516 0.1152 1.74 293.5 K 1.98 M
RFA RFA Financial Inc. 27.9366 0.4056 1.47 69.82 K 1.95 M
FRU Freehold Royalties Ltd 5.1288 0.11 2.19 372.21 K 1.91 M
CPX Capital Power Corp 10.1692 0.0679 0.67 186.37 K 1.9 M
EFX Enerflex Ltd 10.2207 0.2939 2.96 184.6 K 1.89 M
BOS Airboss America J 17.5241 0.2928 1.7 104.44 K 1.83 M
AD-UN Alaris Equity Partners Income Trust 11.085 0.0896 0.81 158.61 K 1.76 M
TCL-A Transcontinental Inc 9.1682 0.4567 5.24 184.47 K 1.69 M
CCA Cogeco Communications Inc 44.8707 0.3753 0.84 36.64 K 1.64 M
EIF Exchange Income Corp 13.1743 0.0917 0.7 122.5 K 1.61 M
BNE Bonterra Energy Corp 15.371 0.2458 1.63 102.62 K 1.58 M
SRU-UN SmartCentres Real Estate Investment Trust 14.799 0.095 0.65 97.13 K 1.44 M
AFN Ag Growth International Inc 26.9535 0.1361 0.51 52 K 1.4 M
CJ Cardinal Energy Ltd 4.8199 0.0298 0.62 274.3 K 1.32 M
SIA Sienna Senior Living Inc 8.648 0.2087 2.47 149.7 K 1.29 M
RUS Russel Metals 11.507 0.12 1.05 109.3 K 1.26 M
DR Medical Facilities Corp 9.5754 0.3549 3.85 120.84 K 1.16 M
EXE Extendicare Inc 4.4436 0.0481 1.09 257.9 K 1.15 M
BBD-A Bombardier Inc 32.75 1.00 3.15 33.6 K 1.1 M
MFC-PK Manulife Financial Corp Pref K 11.049 0.1827 1.68 99.51 K 1.1 M
DRT Dirtt Environmental Solutions Ltd 5.00 0.0879 1.79 208.25 K 1.04 M
AGF-B AGF Management Limited 3.4583 0.1295 3.89 298.92 K 1.03 M
DOO Brp Inc 25.0564 0.3533 1.43 39.7 K 994.74 K
EQB EQB Inc 22.8081 0.8852 4.04 40.6 K 926.01 K
PBH Premium Brands Holdings Corp 23.1944 0.3391 1.48 39.7 K 920.89 K
ATS Ats Corp 13.28 0.21 1.61 66.6 K 884.45 K
ESI Ensign Energy Services Inc 3.1846 0.0842 2.72 226.83 K 722.36 K
GTE Gran Tierra Energy Inc 31.50 0.50 1.61 18.74 K 590.31 K
WJX Wajax Corp 12.0953 0.3627 3.09 48.28 K 583.91 K
MDI Major Drilling Grp 3.8838 0.02 0.52 148.72 K 577.6 K
CRR-UN Crombie Real Estate Investment Trust 6.6365 0.1175 1.8 79.82 K 529.73 K
ATD Alimentation Couche-Tard Inc. 28.2642 0.4295 1.54 14.6 K 412.66 K
CHP-UN Choice Properties Real Estate Investment Trust 6.4069 0.1517 2.43 62.86 K 402.72 K
HOT-UN American Hotel Income Properties REIT LP 5.9181 0.0414 0.7 60.59 K 358.57 K
ESP-PA Brompton Energy Split Corp. 8.1865 0.0662 0.82 43.4 K 355.29 K
TOT Total Energy Services Inc 12.1231 0.2766 2.33 27.45 K 332.73 K

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
EMWPF Eros Media World Plc 676.60 1.9 K 32.40 5.03 14.14 K 9.56 M
LNWO Light & Wonder, Inc. 11.52 6.04 B 0.26 2.31 621 K 7.15 M
MBGAF Mercedes-Benz Group AG 56.7996 44.77 B 0.8399 1.5 29.5 K 1.68 M
SRSCQ Sears Canada Inc 6.76 0.35 5.46 90.21 K 609.8 K
BRDCY Bridgestone Corporation 13.3468 33.47 B 0.1307 0.99 25.31 K 337.82 K
SPDC Speed Commerce Inc 3.392 603 0.448 15.22 97.36 K 330.26 K
RTNB root9B Holdings Inc 19.05 610 0.15 0.79 5.68 K 108.22 K
SIMPQ Simply Inc 322.50 1.55 K 2.50 0.78 60 19.35 K
PZOO Pazoo Inc 187.50 2.50 1.35 91 17.06 K
STTO SITO Mobile Ltd. 4.11 5.13 K 0.06 1.48 3.44 K 14.13 K
USRM U.S. Stem Cell Inc 3.40 64.15 K 0.20 6.25 3.91 K 13.29 K
ECEZ Ecosciences Inc 3500.00 251 199.00 6.03 3 10.5 K
EVKG Ever-Glory International Group Inc. 3.96 2.92 K 0.15 3.94 2.5 K 9.9 K
TOYOF Toyota Motor Corporation 5.4833 259.39 B 0.2016 3.82 1.21 K 6.61 K
PSYC Global Trac Solutions Inc 4.20 135.52 K 0.525 14.29 692 2.91 K
TREVQ Trevali Mining Corporation 4.00 0.169 4.41 310 1.24 K
HIPH American Premium Water Corporation 225.00 28.08 M 112.50 100 0 0
ENDV Endonovo Therapeutics Inc 79.90 180.75 K 8.90 12.54 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
KCC Kincora Copper Limited 9.00 1.50 20 5.04 M 45.39 M
CAMB Cambria Gold Mines Inc. 72.00 2.00 2.86 37.5 K 2.7 M
KEEK Personas Social Incorporated 55.00 4.00 7.84 23.33 K 1.28 M
PE Pure Energy Minerals Limited 3.54 0.36 11.32 62.9 K 222.67 K
CTEK CLEANTEK Industries Inc 40.00 13.5294 51.11 2.32 K 92.84 K
GBU Gabriel Resources Ltd 3.60 0.10 2.86 25.05 K 90.18 K
RET-A Reitmans (Canada) Limited 4.7646 0.0501 1.06 7.92 K 37.72 K
AXL Arrow Exploration Corp 4.2735 0.1709 4.17 8.5 K 36.32 K
RX BioSyent Inc 6.6231 0.0562 0.86 3.5 K 23.18 K
AVN Avanti Energy Inc 6.50 1.50 30 2.64 K 17.16 K
NCP Nickel Creek Platinum Corp. 26.00 2.00 8.33 568 14.77 K
ENA Enablence Technologies Inc 8.40 1.20 16.67 1.2 K 10.11 K
IFOS Itafos Inc 3.7184 0.9296 33.33 1.81 K 6.73 K
NAR North Arrow Minerals Inc 3.90 0.40 11.43 750 2.93 K
VVTM VVT Med Inc. 373.8318 23.3645 6.67 7 2.62 K
PGP Power Group Projects Corp 5.00 0.50 11.11 70 350
© 2026 - CastFwd Corp.