BB.TO - BlackBerry Limited

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20237.117.117.017.047.04348,519
Jun 02, 20237.317.367.137.157.15891,000
Jun 01, 20237.257.337.167.247.24595,300
May 31, 20236.987.296.957.297.291,692,700
May 30, 20237.217.256.997.037.03640,300
May 29, 20237.147.257.147.187.18120,900
May 26, 20237.047.237.047.117.11580,000
May 25, 20237.157.247.047.057.05451,400
May 24, 20237.017.126.987.107.10839,300
May 23, 20237.267.367.107.117.11828,400
May 19, 20237.327.397.227.267.26690,800
May 18, 20237.287.447.127.297.292,154,100
May 17, 20236.897.246.897.227.222,140,200
May 16, 20236.856.886.736.826.82753,600
May 15, 20236.776.956.716.946.941,085,300
May 12, 20236.906.956.686.806.801,610,100
May 11, 20237.087.236.836.936.931,381,200
May 10, 20236.787.166.787.027.022,418,600
May 09, 20236.596.786.556.746.741,590,600
May 08, 20236.326.666.326.656.652,266,600
May 05, 20235.896.355.896.296.292,092,200
May 04, 20235.996.075.855.905.901,237,900
May 03, 20235.706.015.585.965.962,114,900
May 02, 20235.745.785.505.755.752,269,400
May 01, 20235.285.335.225.265.26645,900
Apr 28, 20235.295.355.225.285.28939,600
Apr 27, 20235.405.445.315.365.36828,800
Apr 26, 20235.445.535.335.405.401,042,000
Apr 25, 20235.515.515.385.405.40837,100
Apr 24, 20235.685.715.495.545.54876,400
Apr 21, 20235.705.755.665.685.685,301,500
Apr 20, 20235.755.785.645.685.681,252,200
Apr 19, 20235.855.895.805.835.83635,500
Apr 18, 20235.986.075.915.915.91965,300
Apr 17, 20236.016.045.945.995.991,286,200
Apr 14, 20235.986.055.916.046.04712,800
Apr 13, 20235.936.105.936.026.02721,300
Apr 12, 20236.176.255.905.905.901,640,400
Apr 11, 20236.116.186.106.136.13915,400
Apr 10, 20236.046.136.006.126.12997,400
Apr 06, 20236.086.136.006.116.111,419,600
Apr 05, 20236.226.286.076.106.101,408,700
Apr 04, 20236.116.255.996.206.202,219,900
Apr 03, 20236.206.306.086.116.113,126,400
Mar 31, 20235.236.375.186.206.208,208,000
Mar 30, 20235.435.495.355.425.422,104,400
Mar 29, 20235.245.425.245.395.392,189,300
Mar 28, 20235.325.325.185.215.211,448,400
Mar 27, 20235.315.365.285.345.341,806,000
Mar 24, 20235.265.375.235.295.291,290,000
Mar 23, 20235.105.275.055.235.232,199,600
Mar 22, 20235.175.205.025.045.042,269,600
Mar 21, 20235.055.244.915.195.192,290,800
Mar 20, 20235.065.084.924.944.941,172,800
Mar 17, 20235.015.125.015.095.092,954,800
Mar 16, 20235.045.145.005.065.061,745,900
Mar 15, 20234.985.104.955.075.072,263,800
Mar 14, 20234.985.144.985.075.071,311,200
Mar 13, 20234.894.984.814.944.941,503,700
Mar 10, 20235.045.054.874.954.951,715,100
Mar 09, 20234.995.104.905.055.051,773,200
Mar 08, 20234.815.054.724.994.992,420,100
Mar 07, 20235.085.134.724.814.814,971,500
Mar 06, 20235.615.745.435.455.451,233,800
Mar 03, 20235.425.635.425.625.621,384,000
Mar 02, 20235.205.385.195.385.381,022,100
Mar 01, 20235.275.345.205.245.24977,900
Feb 28, 20235.265.325.235.305.30988,200
Feb 27, 20235.225.335.215.255.25916,200
Feb 24, 20235.175.185.125.185.18752,400
Feb 23, 20235.305.325.155.235.23994,300
Feb 22, 20235.315.385.215.265.261,227,400
Feb 21, 20235.525.535.265.285.281,210,300
Feb 17, 20235.685.755.535.625.621,052,500
Feb 16, 20235.795.855.695.755.751,394,300
Feb 15, 20235.635.855.635.845.841,097,200
Feb 14, 20235.565.685.505.665.66816,500
Feb 13, 20235.515.625.515.585.58784,700
Feb 10, 20235.645.645.435.495.491,869,900
Feb 09, 20235.956.005.695.705.701,279,800
Feb 08, 20235.906.025.865.875.871,340,300
Feb 07, 20235.935.965.815.945.941,656,600
Feb 06, 20235.916.075.865.945.941,536,500
Feb 03, 20235.956.175.926.006.002,021,000
Feb 02, 20236.176.366.056.086.083,654,100
Feb 01, 20235.666.005.665.995.992,238,200
Jan 31, 20235.675.755.645.685.681,634,500
Jan 30, 20235.725.805.595.655.652,020,300
Jan 27, 20235.615.865.585.845.841,789,800
Jan 26, 20235.705.755.585.645.641,327,000
Jan 25, 20235.655.675.515.625.621,628,700
Jan 24, 20235.705.765.635.695.692,230,100
Jan 23, 20235.605.735.535.715.711,810,100
Jan 20, 20235.555.645.505.535.538,461,200
Jan 19, 20235.565.635.445.535.532,841,700
Jan 18, 20235.515.815.455.615.613,409,100
Jan 17, 20235.345.545.235.475.473,019,200
Jan 16, 20235.185.575.185.425.422,415,600
Jan 13, 20235.065.205.025.125.122,282,400
Jan 12, 20235.005.134.865.135.131,826,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...