NEARLY TWO-THIRDS OF CANADIAN COMPANIES FAILED TO REPORT CYBER BREACHES

Firms have been wary of reputational damage during the pandemic, as more customers look for service online

Bluestone Resources Inc. (BSR.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

1.96000.0000 (0.00%)

As of 3:01PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 22, 2020	1.9800	1.9800	1.9600	1.9600	1.9600	208,724
Oct. 21, 2020	1.9300	1.9600	1.9100	1.9600	1.9600	72,000
Oct. 20, 2020	1.9100	1.9800	1.9100	1.9400	1.9400	82,400
Oct. 19, 2020	1.9400	1.9400	1.9100	1.9100	1.9100	37,800
Oct. 16, 2020	1.9100	1.9600	1.9100	1.9400	1.9400	32,100
Oct. 15, 2020	1.9200	2.0000	1.8900	1.9300	1.9300	98,000
Oct. 14, 2020	2.0000	2.0000	1.8900	1.9300	1.9300	82,700
Oct. 13, 2020	2.0100	2.0100	1.9700	1.9700	1.9700	90,100
Oct. 09, 2020	2.0200	2.0300	1.9800	2.0000	2.0000	95,800
Oct. 08, 2020	1.9800	2.0000	1.9700	2.0000	2.0000	55,900
Oct. 07, 2020	1.9500	2.0200	1.9500	1.9800	1.9800	18,000
Oct. 06, 2020	2.0100	2.0100	1.9600	1.9600	1.9600	91,900
Oct. 05, 2020	1.9900	2.0400	1.9800	1.9800	1.9800	120,800
Oct. 02, 2020	1.9800	2.0100	1.9800	1.9900	1.9900	69,100
Oct. 01, 2020	1.9800	2.0100	1.9600	1.9800	1.9800	87,900
Sep. 30, 2020	1.9700	1.9900	1.9500	1.9800	1.9800	260,400
Sep. 29, 2020	1.9600	1.9700	1.9500	1.9600	1.9600	108,100
Sep. 28, 2020	1.9600	1.9800	1.9000	1.9600	1.9600	145,700
Sep. 25, 2020	1.9300	1.9800	1.9300	1.9600	1.9600	46,200
Sep. 24, 2020	1.8300	1.9200	1.8200	1.9200	1.9200	265,200
Sep. 23, 2020	1.9000	1.9000	1.8000	1.8300	1.8300	223,100
Sep. 22, 2020	1.9900	1.9900	1.8300	1.9200	1.9200	374,900
Sep. 21, 2020	2.0500	2.0600	1.9800	1.9800	1.9800	736,400
Sep. 18, 2020	2.0900	2.1200	2.0500	2.0700	2.0700	121,200
Sep. 17, 2020	2.1000	2.1200	2.0600	2.0700	2.0700	41,900
Sep. 16, 2020	2.1700	2.2000	2.0900	2.0900	2.0900	96,600
Sep. 15, 2020	2.1500	2.1700	2.1300	2.1400	2.1400	96,300
Sep. 14, 2020	2.1600	2.1600	2.0900	2.1300	2.1300	64,400
Sep. 11, 2020	2.0900	2.1400	2.0500	2.1400	2.1400	239,200
Sep. 10, 2020	2.1100	2.1500	2.0200	2.0700	2.0700	232,500
Sep. 09, 2020	2.1100	2.1500	2.0800	2.1100	2.1100	74,300
Sep. 08, 2020	2.0900	2.1100	2.0200	2.0800	2.0800	161,400
Sep. 04, 2020	2.1200	2.1200	2.0100	2.1000	2.1000	223,200
Sep. 03, 2020	2.1700	2.1700	2.0100	2.1000	2.1000	207,200
Sep. 02, 2020	2.2000	2.2200	2.1500	2.1700	2.1700	73,000
Sep. 01, 2020	2.2200	2.2200	2.1100	2.2000	2.2000	291,000
Aug. 31, 2020	2.2400	2.2400	2.1600	2.1900	2.1900	143,900
Aug. 28, 2020	2.3000	2.3300	2.2100	2.2100	2.2100	235,100
Aug. 27, 2020	2.3700	2.4000	2.2500	2.2600	2.2600	208,900
Aug. 26, 2020	2.2500	2.3700	2.2300	2.3700	2.3700	280,900
Aug. 25, 2020	2.2600	2.2700	2.2500	2.2600	2.2600	52,500
Aug. 24, 2020	2.2800	2.2900	2.2600	2.2700	2.2700	31,100
Aug. 21, 2020	2.2800	2.3000	2.2700	2.2900	2.2900	40,900
Aug. 20, 2020	2.3300	2.3300	2.2900	2.3100	2.3100	39,900
Aug. 19, 2020	2.3100	2.3300	2.2900	2.3100	2.3100	65,200
Aug. 18, 2020	2.3500	2.3500	2.3000	2.3200	2.3200	264,300
Aug. 17, 2020	2.2800	2.3300	2.2300	2.3100	2.3100	181,400
Aug. 14, 2020	2.2600	2.2600	2.1800	2.2600	2.2600	97,600
Aug. 13, 2020	2.1600	2.2600	2.1500	2.2500	2.2500	173,900
Aug. 12, 2020	2.1800	2.1800	2.1400	2.1600	2.1600	106,700
Aug. 11, 2020	2.1600	2.1600	2.0800	2.1300	2.1300	45,800
Aug. 10, 2020	2.2000	2.2400	2.2000	2.2400	2.2400	21,500
Aug. 07, 2020	2.2200	2.2300	2.1700	2.1900	2.1900	123,100
Aug. 06, 2020	2.2800	2.3000	2.2200	2.2200	2.2200	517,800
Aug. 05, 2020	2.2100	2.3000	2.2100	2.2500	2.2500	221,300
Aug. 04, 2020	2.1500	2.2000	2.1300	2.2000	2.2000	527,300
Jul. 31, 2020	2.2100	2.2200	2.1200	2.1300	2.1300	78,000
Jul. 30, 2020	2.0600	2.1500	2.0500	2.0500	2.0500	91,400
Jul. 29, 2020	2.2200	2.2200	2.0500	2.1200	2.1200	139,400
Jul. 28, 2020	2.1200	2.1600	2.1100	2.1500	2.1500	106,000
Jul. 27, 2020	2.1500	2.2400	2.1200	2.1400	2.1400	388,900
Jul. 24, 2020	2.1100	2.1300	2.0000	2.0900	2.0900	282,800
Jul. 23, 2020	2.2600	2.2700	2.0400	2.0800	2.0800	184,500
Jul. 22, 2020	2.3400	2.3400	2.2600	2.2600	2.2600	123,000
Jul. 21, 2020	2.4300	2.4300	2.3000	2.3200	2.3200	147,700
Jul. 20, 2020	2.2000	2.3500	2.2000	2.3500	2.3500	149,200
Jul. 17, 2020	2.1700	2.2000	2.1600	2.1800	2.1800	59,100
Jul. 16, 2020	2.1500	2.1700	2.1300	2.1600	2.1600	120,900
Jul. 15, 2020	2.2000	2.2100	2.1300	2.1700	2.1700	41,000
Jul. 14, 2020	2.2200	2.2200	2.0700	2.1500	2.1500	115,400
Jul. 13, 2020	2.2300	2.3800	2.1900	2.2300	2.2300	240,400
Jul. 10, 2020	2.2300	2.2300	2.1600	2.2200	2.2200	142,700
Jul. 09, 2020	2.1600	2.2300	2.1400	2.2000	2.2000	265,800
Jul. 08, 2020	2.0500	2.1900	2.0500	2.1400	2.1400	392,300
Jul. 07, 2020	2.0100	2.0500	1.9500	2.0400	2.0400	174,500
Jul. 06, 2020	2.0000	2.0400	1.9500	2.0200	2.0200	94,500
Jul. 03, 2020	2.0000	2.0200	1.9800	1.9800	1.9800	82,600
Jul. 02, 2020	2.0400	2.0700	1.9900	2.0000	2.0000	340,800
Jun. 30, 2020	1.8900	2.0300	1.8700	1.9700	1.9700	165,000
Jun. 29, 2020	1.8800	1.9100	1.8600	1.9000	1.9000	135,800
Jun. 26, 2020	1.8300	1.8800	1.8100	1.8600	1.8600	44,700
Jun. 25, 2020	1.8500	1.8500	1.8000	1.8100	1.8100	43,900
Jun. 24, 2020	1.8500	1.8500	1.8100	1.8500	1.8500	24,900
Jun. 23, 2020	1.8800	1.8800	1.8000	1.8400	1.8400	134,400
Jun. 22, 2020	1.8800	1.8800	1.8500	1.8700	1.8700	53,200
Jun. 19, 2020	1.8100	1.8600	1.8100	1.8500	1.8500	39,600
Jun. 18, 2020	1.8200	1.8400	1.8000	1.8200	1.8200	43,700
Jun. 17, 2020	1.8000	1.8500	1.7800	1.8200	1.8200	67,600
Jun. 16, 2020	1.8100	1.8200	1.7900	1.7900	1.7900	45,500
Jun. 15, 2020	1.8000	1.8000	1.7500	1.7900	1.7900	80,700
Jun. 12, 2020	1.8000	1.8300	1.7700	1.7700	1.7700	46,300
Jun. 11, 2020	1.9400	1.9400	1.7500	1.7600	1.7600	177,400
Jun. 10, 2020	1.9000	1.9400	1.8400	1.9400	1.9400	102,200
Jun. 09, 2020	1.8600	1.9000	1.8600	1.8800	1.8800	196,500
Jun. 08, 2020	1.8400	1.8400	1.7900	1.8100	1.8100	62,800
Jun. 05, 2020	1.8800	1.8800	1.7500	1.8000	1.8000	122,800
Jun. 04, 2020	1.8000	1.9300	1.7900	1.8600	1.8600	95,700
Jun. 03, 2020	1.8500	1.8900	1.7500	1.8500	1.8500	260,900
Jun. 02, 2020	1.9200	1.9300	1.8600	1.8900	1.8900	119,700
Jun. 01, 2020	1.9200	1.9700	1.9000	1.9100	1.9100	132,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,275.23+45.00(+0.28%)

S&P 5003,449.86+14.30(+0.42%)

DOW28,351.03+140.21(+0.50%)

NEARLY TWO-THIRDS OF CANADIAN COMPANIES FAILED TO REPORT CYBER BREACHES

Bluestone Resources Inc. (BSR.V)

S&P/TSX
16,275.23
+45.00(+0.28%)

S&P 500
3,449.86
+14.30(+0.42%)

DOW
28,351.03
+140.21(+0.50%)