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

HighGold Mining Inc. (HIGH.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

2.2500-0.0800 (-3.43%)

As of 3:25PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 22, 2020	2.3200	2.3200	2.1100	2.2500	2.2500	123,653
Oct. 21, 2020	2.4500	2.4700	2.2900	2.3300	2.3300	84,050
Oct. 20, 2020	2.5300	2.5500	2.4200	2.4800	2.4800	69,565
Oct. 19, 2020	2.7000	2.7000	2.4800	2.5000	2.5000	182,131
Oct. 16, 2020	2.7300	2.7400	2.6600	2.7100	2.7100	102,384
Oct. 15, 2020	2.5100	2.7900	2.5100	2.7100	2.7100	465,398
Oct. 14, 2020	2.8100	2.8200	2.5200	2.5200	2.5200	277,472
Oct. 13, 2020	2.9400	2.9400	2.7100	2.7500	2.7500	114,789
Oct. 09, 2020	2.9400	2.9500	2.8600	2.9300	2.9300	76,285
Oct. 08, 2020	2.9100	2.9400	2.8200	2.9300	2.9300	70,614
Oct. 07, 2020	2.9000	2.9100	2.8800	2.9100	2.9100	245,026
Oct. 06, 2020	2.8500	2.9500	2.8100	2.9000	2.9000	46,218
Oct. 05, 2020	2.9300	2.9500	2.8900	2.9300	2.9300	20,407
Oct. 02, 2020	2.9000	2.9500	2.8900	2.9300	2.9300	65,896
Oct. 01, 2020	2.8400	2.9900	2.8400	2.9500	2.9500	182,390
Sep. 30, 2020	2.8500	2.9000	2.8000	2.8800	2.8800	37,951
Sep. 29, 2020	2.8400	2.9000	2.8100	2.8400	2.8400	108,239
Sep. 28, 2020	2.8000	2.8400	2.7900	2.8300	2.8300	69,394
Sep. 25, 2020	2.8000	2.8300	2.6900	2.8000	2.8000	110,326
Sep. 24, 2020	2.7500	2.8600	2.6000	2.8100	2.8100	219,542
Sep. 23, 2020	2.9500	2.9600	2.5400	2.7300	2.7300	397,919
Sep. 22, 2020	2.8900	2.9500	2.8800	2.9500	2.9500	79,277
Sep. 21, 2020	2.9000	2.9000	2.7500	2.8800	2.8800	135,247
Sep. 18, 2020	-	-	-	-	-	-
Sep. 17, 2020	2.8300	2.9000	2.7900	2.8800	2.8800	95,447
Sep. 16, 2020	3.0000	3.0000	2.8000	2.9000	2.9000	113,501
Sep. 15, 2020	3.0400	3.0500	2.8500	2.9400	2.9400	199,387
Sep. 14, 2020	3.0000	3.1400	2.9600	3.0000	3.0000	457,100
Sep. 11, 2020	2.9900	3.0800	2.7400	2.9500	2.9500	354,438
Sep. 10, 2020	3.0100	3.0400	2.8900	2.9200	2.9200	547,895
Sep. 09, 2020	2.6800	2.8500	2.6400	2.8300	2.8300	813,399
Sep. 08, 2020	2.3900	2.4600	2.3700	2.3800	2.3800	185,793
Sep. 04, 2020	2.4200	2.4200	2.2800	2.3200	2.3200	166,063
Sep. 03, 2020	2.3900	2.4500	2.3100	2.3900	2.3900	198,495
Sep. 02, 2020	2.4500	2.4800	2.3300	2.3500	2.3500	566,227
Sep. 01, 2020	2.4500	2.5000	2.3700	2.4500	2.4500	394,938
Aug. 31, 2020	2.1300	2.4500	2.1300	2.3300	2.3300	1,001,081
Aug. 28, 2020	1.7800	1.8300	1.7800	1.8300	1.8300	43,111
Aug. 27, 2020	1.7500	1.8000	1.7000	1.7600	1.7600	70,903
Aug. 26, 2020	1.7000	1.8400	1.7000	1.7500	1.7500	107,945
Aug. 25, 2020	1.7500	1.7800	1.6800	1.6900	1.6900	89,328
Aug. 24, 2020	1.7500	1.9200	1.7000	1.7200	1.7200	107,927
Aug. 21, 2020	1.8200	1.8400	1.6800	1.7500	1.7500	162,564
Aug. 20, 2020	1.9400	1.9400	1.8300	1.8500	1.8500	35,105
Aug. 19, 2020	2.0900	2.0900	1.8700	1.8700	1.8700	122,535
Aug. 18, 2020	2.1900	2.2100	2.0600	2.0700	2.0700	380,172
Aug. 17, 2020	1.9000	2.1000	1.9000	2.1000	2.1000	105,087
Aug. 14, 2020	1.7900	1.9000	1.7700	1.9000	1.9000	103,333
Aug. 13, 2020	1.7500	1.8300	1.7300	1.8000	1.8000	161,453
Aug. 12, 2020	1.7500	1.9000	1.6600	1.7100	1.7100	180,407
Aug. 11, 2020	1.8000	1.8800	1.7200	1.7400	1.7400	168,405
Aug. 10, 2020	1.9200	1.9700	1.8700	1.8900	1.8900	77,151
Aug. 07, 2020	2.0000	2.0200	1.8800	1.9700	1.9700	207,777
Aug. 06, 2020	2.1200	2.1200	1.9600	1.9900	1.9900	97,323
Aug. 05, 2020	2.1500	2.1700	2.1000	2.1000	2.1000	131,997
Aug. 04, 2020	2.0900	2.2300	2.0800	2.1100	2.1100	88,597
Jul. 31, 2020	2.1000	2.1400	2.0200	2.0500	2.0500	77,068
Jul. 30, 2020	2.1200	2.1400	2.0300	2.0300	2.0300	44,978
Jul. 29, 2020	2.1800	2.1800	2.1200	2.1500	2.1500	40,134
Jul. 28, 2020	2.2500	2.2800	2.1700	2.2000	2.2000	99,912
Jul. 27, 2020	2.4200	2.4300	2.1300	2.2800	2.2800	262,600
Jul. 24, 2020	2.1200	2.3500	2.1100	2.3500	2.3500	168,287
Jul. 23, 2020	2.4200	2.4200	2.1100	2.1100	2.1100	270,032
Jul. 22, 2020	1.9600	2.4500	1.9600	2.4000	2.4000	279,254
Jul. 21, 2020	1.9900	2.0100	1.9500	1.9800	1.9800	85,964
Jul. 20, 2020	1.8500	2.1100	1.8500	1.9700	1.9700	255,613
Jul. 17, 2020	1.8200	1.8500	1.7400	1.8500	1.8500	74,055
Jul. 16, 2020	1.7600	1.7800	1.7300	1.7300	1.7300	70,775
Jul. 15, 2020	1.8200	1.8200	1.7300	1.7400	1.7400	62,830
Jul. 14, 2020	1.7600	1.8000	1.7000	1.7500	1.7500	43,200
Jul. 13, 2020	1.8800	1.8800	1.7200	1.8300	1.8300	117,908
Jul. 10, 2020	1.8300	1.8500	1.8000	1.8100	1.8100	33,500
Jul. 09, 2020	1.8300	1.8800	1.8000	1.8300	1.8300	47,502
Jul. 08, 2020	1.8000	1.8800	1.8000	1.8500	1.8500	119,520
Jul. 07, 2020	1.8400	1.8600	1.7600	1.7700	1.7700	119,526
Jul. 06, 2020	1.9100	1.9100	1.8000	1.8500	1.8500	67,150
Jul. 03, 2020	1.9000	1.9100	1.9000	1.9000	1.9000	32,200
Jul. 02, 2020	1.9000	1.9400	1.9000	1.9000	1.9000	118,178
Jun. 30, 2020	1.8200	1.9300	1.7700	1.9300	1.9300	420,042
Jun. 29, 2020	1.7200	1.8300	1.6900	1.7700	1.7700	219,867
Jun. 26, 2020	1.6400	1.7500	1.6200	1.6800	1.6800	193,132
Jun. 25, 2020	1.5500	1.6300	1.5500	1.6300	1.6300	113,196
Jun. 24, 2020	1.6000	1.6000	1.5300	1.5500	1.5500	52,066
Jun. 23, 2020	1.6000	1.6000	1.5700	1.6000	1.6000	95,945
Jun. 22, 2020	1.5000	1.6200	1.5000	1.5800	1.5800	208,716
Jun. 19, 2020	1.4500	1.5000	1.3900	1.5000	1.5000	100,650
Jun. 18, 2020	1.4800	1.4800	1.4000	1.4700	1.4700	45,300
Jun. 17, 2020	1.5000	1.5000	1.4400	1.4400	1.4400	34,600
Jun. 16, 2020	1.5200	1.5200	1.4800	1.4800	1.4800	46,536
Jun. 15, 2020	1.4500	1.5100	1.4000	1.5100	1.5100	66,100
Jun. 12, 2020	1.4800	1.4800	1.4500	1.4600	1.4600	15,720
Jun. 11, 2020	1.5000	1.5000	1.4500	1.4600	1.4600	77,204
Jun. 10, 2020	1.5200	1.5200	1.4700	1.5000	1.5000	41,555
Jun. 09, 2020	1.4600	1.5500	1.4300	1.4400	1.4400	338,550
Jun. 08, 2020	1.5000	1.5200	1.4500	1.4800	1.4800	129,300
Jun. 05, 2020	1.5000	1.5200	1.4500	1.5200	1.5200	124,542
Jun. 04, 2020	1.5000	1.5100	1.5000	1.5100	1.5100	53,300
Jun. 03, 2020	1.5000	1.5100	1.4300	1.4900	1.4900	87,943
Jun. 02, 2020	1.5200	1.5500	1.4500	1.5000	1.5000	136,428
Jun. 01, 2020	1.5500	1.5500	1.4500	1.5200	1.5200	43,640
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,282.49+52.26(+0.32%)

S&P 5003,452.86+17.30(+0.50%)

DOW28,368.51+157.69(+0.56%)

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

HighGold Mining Inc. (HIGH.V)

S&P/TSX
16,282.49
+52.26(+0.32%)

S&P 500
3,452.86
+17.30(+0.50%)

DOW
28,368.51
+157.69(+0.56%)