Canada markets closed

BlackBerry Limited (BB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.6300-0.0500 (-1.36%)
At close: 04:00PM EST
Time Period:
Feb 28, 2023 - Feb 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 28, 20243.64003.68003.59003.63003.6300838,961
Feb 27, 20243.55003.74003.52003.68003.68002,167,000
Feb 26, 20243.47003.55003.45003.52003.52001,521,700
Feb 23, 20243.56003.60003.48003.48003.48001,835,500
Feb 22, 20243.69003.70003.55003.57003.57001,375,400
Feb 21, 20243.62003.69003.59003.63003.63001,123,700
Feb 20, 20243.77003.78003.65003.66003.6600859,400
Feb 16, 20243.80003.85003.77003.77003.77001,328,100
Feb 15, 20243.82003.85003.75003.84003.84001,044,300
Feb 14, 20243.69003.82003.69003.78003.78001,176,300
Feb 13, 20243.68003.72003.61003.68003.68001,571,900
Feb 12, 20243.77003.87003.75003.79003.79001,379,500
Feb 09, 20243.75003.80003.68003.76003.76002,237,800
Feb 08, 20243.70003.84003.65003.75003.75001,977,100
Feb 07, 20243.70003.75003.68003.70003.7000737,300
Feb 06, 20243.62003.70003.59003.70003.7000830,300
Feb 05, 20243.60003.62003.50003.61003.61001,452,800
Feb 02, 20243.72003.74003.63003.65003.65001,660,300
Feb 01, 20243.81003.85003.71003.72003.72001,500,500
Jan 31, 20243.79003.89003.74003.77003.77001,957,600
Jan 30, 20243.96003.99003.79003.82003.82003,505,500
Jan 29, 20243.91004.00003.81003.98003.98001,637,800
Jan 26, 20244.01004.06003.90003.92003.92001,391,200
Jan 25, 20243.92004.14003.85004.00004.00004,042,400
Jan 24, 20244.31004.38003.85003.94003.94008,469,400
Jan 23, 20244.85004.88004.77004.80004.80001,244,700
Jan 22, 20244.63004.86004.63004.83004.83002,108,900
Jan 19, 20244.56004.65004.53004.65004.650010,058,200
Jan 18, 20244.55004.60004.53004.56004.5600725,000
Jan 17, 20244.52004.54004.43004.54004.5400776,600
Jan 16, 20244.59004.67004.51004.60004.60001,288,900
Jan 15, 20244.55004.63004.55004.63004.6300454,200
Jan 12, 20244.56004.64004.54004.56004.56001,578,100
Jan 11, 20244.58004.61004.42004.55004.55001,700,000
Jan 10, 20244.40004.62004.34004.60004.60001,923,300
Jan 09, 20244.32004.45004.28004.42004.42001,681,300
Jan 08, 20244.35004.41004.26004.31004.31001,407,600
Jan 05, 20244.33004.38004.32004.35004.35001,494,400
Jan 04, 20244.45004.45004.31004.35004.35001,936,300
Jan 03, 20244.52004.54004.44004.48004.48001,586,400
Jan 02, 20244.69004.69004.52004.58004.58001,531,100
Dec 29, 20234.69004.78004.68004.70004.70001,698,100
Dec 28, 20234.70004.77004.69004.70004.70001,377,400
Dec 27, 20234.74004.79004.69004.71004.71001,042,900
Dec 22, 20234.75004.82004.70004.74004.74001,897,600
Dec 21, 20235.16005.20004.68004.74004.74005,686,000
Dec 20, 20235.58005.69005.46005.48005.4800934,800
Dec 19, 20235.62005.75005.57005.62005.6200948,900
Dec 18, 20235.83005.83005.56005.56005.5600873,900
Dec 15, 20235.84005.93005.76005.87005.87004,735,400
Dec 14, 20235.78005.89005.75005.83005.83001,162,500
Dec 13, 20235.54005.76005.51005.75005.7500818,700
Dec 12, 20235.55005.63005.50005.55005.5500894,900
Dec 11, 20235.20005.66005.16005.55005.55001,343,500
Dec 08, 20235.29005.66005.29005.59005.59001,063,700
Dec 07, 20235.37005.43005.28005.34005.3400573,200
Dec 06, 20235.39005.47005.33005.36005.3600705,800
Dec 05, 20235.16005.42005.14005.36005.3600952,200
Dec 04, 20235.17005.30005.10005.27005.2700879,800
Dec 01, 20234.96005.19004.92005.18005.18001,424,400
Nov 30, 20235.10005.13004.97004.98004.98001,385,300
Nov 29, 20235.03005.12004.98005.12005.12002,267,400
Nov 28, 20235.05005.07004.95004.98004.9800426,500
Nov 27, 20234.94005.07004.90005.06005.0600808,200
Nov 24, 20234.93004.99004.89004.99004.9900367,100
Nov 23, 20234.96004.99004.95004.97004.970055,600
Nov 22, 20234.97005.01004.93004.96004.9600394,600
Nov 21, 20235.04005.06004.92004.93004.9300726,100
Nov 20, 20235.03005.14005.03005.04005.0400422,100
Nov 17, 20235.00005.07004.92005.05005.0500701,700
Nov 16, 20235.01005.01004.85004.96004.9600856,700
Nov 15, 20235.12005.18005.00005.04005.0400905,200
Nov 14, 20234.98005.20004.98005.12005.12001,406,800
Nov 13, 20234.96004.96004.82004.87004.8700562,200
Nov 10, 20234.97005.07004.91005.00005.0000799,500
Nov 09, 20235.16005.20004.95004.97004.9700859,000
Nov 08, 20235.19005.23005.09005.16005.1600401,100
Nov 07, 20235.00005.27005.00005.20005.20001,267,400
Nov 06, 20235.14005.17004.95005.02005.02001,131,300
Nov 03, 20235.12005.18005.07005.11005.1100776,800
Nov 02, 20234.97005.10004.89005.08005.08001,371,000
Nov 01, 20234.94004.98004.82004.92004.9200890,700
Oct 31, 20234.95005.01004.69004.99004.99001,757,600
Oct 30, 20234.76005.12004.73005.02005.02002,320,300
Oct 27, 20234.76004.84004.69004.72004.7200711,100
Oct 26, 20234.75004.84004.63004.73004.7300766,300
Oct 25, 20234.84004.84004.72004.78004.7800618,700
Oct 24, 20234.63004.90004.63004.89004.89001,152,100
Oct 23, 20234.59004.62004.50004.60004.60001,328,700
Oct 20, 20234.71004.71004.58004.64004.64003,299,300
Oct 19, 20234.87004.90004.70004.73004.73001,183,300
Oct 18, 20235.02005.05004.82004.87004.87001,225,000
Oct 17, 20234.98005.10004.95005.08005.08001,120,100
Oct 16, 20234.79005.11004.72005.04005.04001,650,900
Oct 13, 20234.80004.80004.71004.73004.7300817,100
Oct 12, 20234.90004.91004.77004.80004.8000791,100
Oct 11, 20235.00005.00004.84004.89004.89001,005,300
Oct 10, 20234.98005.09004.87004.90004.90002,313,200
Oct 06, 20235.16005.21005.02005.15005.15001,282,500
Oct 05, 20235.86005.87005.18005.20005.20002,320,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...