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

Falco Resources Ltd. (FPC.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3850-0.0150 (-3.75%)

As of 1:37PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 22, 2020	0.3950	0.3950	0.3800	0.3850	0.3850	49,923
Oct. 21, 2020	0.3950	0.4000	0.3750	0.4000	0.4000	145,400
Oct. 20, 2020	0.4200	0.4300	0.3850	0.3950	0.3950	415,600
Oct. 19, 2020	0.4000	0.4400	0.3950	0.4350	0.4350	374,900
Oct. 16, 2020	0.4000	0.4050	0.3950	0.4000	0.4000	39,000
Oct. 15, 2020	0.4150	0.4150	0.4000	0.4100	0.4100	17,200
Oct. 14, 2020	0.4150	0.4200	0.4050	0.4050	0.4050	84,900
Oct. 13, 2020	0.4150	0.4150	0.4050	0.4050	0.4050	35,700
Oct. 09, 2020	0.4000	0.4150	0.4000	0.4150	0.4150	31,800
Oct. 08, 2020	0.4100	0.4100	0.4000	0.4000	0.4000	53,100
Oct. 07, 2020	0.4150	0.4200	0.4100	0.4100	0.4100	6,400
Oct. 06, 2020	0.4200	0.4250	0.3950	0.3950	0.3950	89,200
Oct. 05, 2020	0.4150	0.4200	0.4150	0.4200	0.4200	47,700
Oct. 02, 2020	0.4150	0.4200	0.4150	0.4150	0.4150	47,200
Oct. 01, 2020	0.4300	0.4350	0.4150	0.4200	0.4200	210,900
Sep. 30, 2020	0.4300	0.4300	0.4300	0.4300	0.4300	15,000
Sep. 29, 2020	0.4300	0.4300	0.4300	0.4300	0.4300	800
Sep. 28, 2020	0.4050	0.4500	0.4050	0.4400	0.4400	201,000
Sep. 25, 2020	0.4050	0.4100	0.4050	0.4100	0.4100	162,600
Sep. 24, 2020	0.3950	0.4100	0.3850	0.4100	0.4100	80,500
Sep. 23, 2020	0.3800	0.3900	0.3750	0.3900	0.3900	205,800
Sep. 22, 2020	0.4150	0.4250	0.3800	0.3850	0.3850	368,500
Sep. 21, 2020	0.4300	0.4300	0.4000	0.4100	0.4100	148,700
Sep. 18, 2020	0.4300	0.4350	0.4200	0.4200	0.4200	114,400
Sep. 17, 2020	0.4500	0.4500	0.4250	0.4300	0.4300	172,200
Sep. 16, 2020	0.4450	0.4600	0.4400	0.4500	0.4500	198,800
Sep. 15, 2020	0.4400	0.4500	0.4200	0.4350	0.4350	188,200
Sep. 14, 2020	0.4400	0.4500	0.4400	0.4400	0.4400	162,100
Sep. 11, 2020	0.4400	0.4400	0.4350	0.4400	0.4400	63,000
Sep. 10, 2020	0.4550	0.4550	0.4450	0.4450	0.4450	98,900
Sep. 09, 2020	0.4650	0.4650	0.4400	0.4600	0.4600	89,100
Sep. 08, 2020	0.4450	0.4700	0.4450	0.4650	0.4650	105,100
Sep. 04, 2020	0.4400	0.4450	0.4300	0.4450	0.4450	83,500
Sep. 03, 2020	0.4550	0.4550	0.4250	0.4450	0.4450	451,800
Sep. 02, 2020	0.4700	0.4700	0.4550	0.4650	0.4650	116,600
Sep. 01, 2020	0.4650	0.4700	0.4600	0.4650	0.4650	106,700
Aug. 31, 2020	0.4700	0.4700	0.4500	0.4550	0.4550	110,300
Aug. 28, 2020	0.4500	0.4700	0.4500	0.4650	0.4650	142,800
Aug. 27, 2020	0.4400	0.4500	0.4400	0.4500	0.4500	66,100
Aug. 26, 2020	0.4300	0.4500	0.4300	0.4350	0.4350	112,600
Aug. 25, 2020	0.4500	0.4550	0.4350	0.4350	0.4350	160,400
Aug. 24, 2020	0.4750	0.4750	0.4400	0.4450	0.4450	296,400
Aug. 21, 2020	0.4650	0.4850	0.4650	0.4750	0.4750	176,100
Aug. 20, 2020	0.4600	0.4700	0.4600	0.4700	0.4700	52,200
Aug. 19, 2020	0.4800	0.4800	0.4650	0.4700	0.4700	64,600
Aug. 18, 2020	0.4900	0.5000	0.4850	0.4900	0.4900	121,500
Aug. 17, 2020	0.4750	0.5000	0.4750	0.4850	0.4850	196,100
Aug. 14, 2020	0.4800	0.4800	0.4600	0.4650	0.4650	46,500
Aug. 13, 2020	0.4700	0.4950	0.4600	0.4650	0.4650	449,500
Aug. 12, 2020	0.4750	0.4750	0.4350	0.4550	0.4550	197,100
Aug. 11, 2020	0.4850	0.5000	0.4200	0.4400	0.4400	660,100
Aug. 10, 2020	0.5400	0.5400	0.4850	0.4850	0.4850	177,000
Aug. 07, 2020	0.5600	0.5600	0.5100	0.5200	0.5200	97,300
Aug. 06, 2020	0.5600	0.5800	0.5300	0.5600	0.5600	313,000
Aug. 05, 2020	0.5400	0.6000	0.5400	0.5600	0.5600	330,600
Aug. 04, 2020	0.5000	0.5300	0.4850	0.5300	0.5300	343,500
Jul. 31, 2020	0.4700	0.5000	0.4700	0.5000	0.5000	326,600
Jul. 30, 2020	0.4950	0.5000	0.4600	0.4600	0.4600	234,800
Jul. 29, 2020	0.5200	0.5300	0.4900	0.5000	0.5000	229,300
Jul. 28, 2020	0.4750	0.5300	0.4700	0.5200	0.5200	759,900
Jul. 27, 2020	0.4750	0.4950	0.4650	0.4750	0.4750	451,000
Jul. 24, 2020	0.4450	0.4700	0.4450	0.4600	0.4600	113,100
Jul. 23, 2020	0.4750	0.4800	0.4400	0.4450	0.4450	212,300
Jul. 22, 2020	0.4800	0.4800	0.4600	0.4750	0.4750	960,300
Jul. 21, 2020	0.4700	0.4800	0.4450	0.4700	0.4700	574,700
Jul. 20, 2020	0.4650	0.4800	0.4550	0.4700	0.4700	216,300
Jul. 17, 2020	0.3700	0.4650	0.3700	0.4500	0.4500	453,500
Jul. 16, 2020	0.3800	0.3850	0.3650	0.3700	0.3700	267,500
Jul. 15, 2020	0.3900	0.3900	0.3800	0.3900	0.3900	346,000
Jul. 14, 2020	0.4050	0.4150	0.3850	0.3950	0.3950	306,300
Jul. 13, 2020	0.4300	0.4300	0.4050	0.4200	0.4200	315,000
Jul. 10, 2020	0.4550	0.4600	0.4150	0.4250	0.4250	531,700
Jul. 09, 2020	0.4650	0.4750	0.4650	0.4650	0.4650	106,900
Jul. 08, 2020	0.4650	0.4800	0.4550	0.4700	0.4700	466,600
Jul. 07, 2020	0.5000	0.5100	0.4650	0.4750	0.4750	642,500
Jul. 06, 2020	0.4700	0.5100	0.4650	0.4950	0.4950	742,700
Jul. 03, 2020	0.4500	0.4700	0.4350	0.4700	0.4700	389,800
Jul. 02, 2020	0.4100	0.4500	0.4100	0.4400	0.4400	314,400
Jun. 30, 2020	0.3900	0.4100	0.3850	0.4100	0.4100	279,300
Jun. 29, 2020	0.3750	0.3850	0.3700	0.3850	0.3850	110,800
Jun. 26, 2020	0.3800	0.4100	0.3700	0.3700	0.3700	705,400
Jun. 25, 2020	0.3400	0.3900	0.3400	0.3800	0.3800	379,700
Jun. 24, 2020	0.3600	0.3600	0.3300	0.3500	0.3500	206,700
Jun. 23, 2020	0.3150	0.3600	0.3100	0.3600	0.3600	558,400
Jun. 22, 2020	0.3000	0.3200	0.3000	0.3200	0.3200	198,800
Jun. 19, 2020	0.2850	0.2900	0.2850	0.2900	0.2900	80,500
Jun. 18, 2020	0.2900	0.2950	0.2800	0.2900	0.2900	164,500
Jun. 17, 2020	0.2800	0.2900	0.2800	0.2900	0.2900	46,300
Jun. 16, 2020	0.3000	0.3000	0.2800	0.2900	0.2900	197,700
Jun. 15, 2020	0.2800	0.3000	0.2800	0.3000	0.3000	128,300
Jun. 12, 2020	0.2850	0.2950	0.2800	0.2850	0.2850	114,700
Jun. 11, 2020	0.2800	0.3150	0.2800	0.2850	0.2850	289,600
Jun. 10, 2020	0.2850	0.2900	0.2800	0.2850	0.2850	97,100
Jun. 09, 2020	0.2900	0.2900	0.2800	0.2900	0.2900	110,500
Jun. 08, 2020	0.2750	0.2950	0.2750	0.2800	0.2800	164,800
Jun. 05, 2020	0.2800	0.2800	0.2700	0.2700	0.2700	258,400
Jun. 04, 2020	0.2850	0.2950	0.2850	0.2900	0.2900	34,900
Jun. 03, 2020	0.3000	0.3000	0.2850	0.2850	0.2850	49,200
Jun. 02, 2020	0.3100	0.3100	0.3000	0.3000	0.3000	203,600
Jun. 01, 2020	0.2950	0.3050	0.2900	0.3050	0.3050	157,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,277.98+47.75(+0.29%)

S&P 5003,455.97+20.41(+0.59%)

DOW28,405.16+194.34(+0.69%)

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

Falco Resources Ltd. (FPC.V)

S&P/TSX
16,277.98
+47.75(+0.29%)

S&P 500
3,455.97
+20.41(+0.59%)

DOW
28,405.16
+194.34(+0.69%)