Canada markets closed

BlackBerry Limited (BB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
7.60-0.09 (-1.17%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20227.837.957.397.607.601,863,900
May 19, 20227.447.857.377.697.692,157,700
May 18, 20227.648.037.497.597.591,850,500
May 17, 20227.477.737.427.717.712,104,900
May 16, 20227.507.657.307.317.311,835,300
May 13, 20226.837.596.827.557.554,037,900
May 12, 20226.196.876.136.686.683,024,000
May 11, 20226.706.836.356.356.352,033,300
May 10, 20226.806.906.526.766.762,206,400
May 09, 20227.107.176.666.676.672,312,500
May 06, 20227.407.527.157.247.241,695,300
May 05, 20227.687.737.427.457.452,008,300
May 04, 20227.597.827.367.817.811,777,200
May 03, 20227.527.687.467.567.561,516,500
May 02, 20227.347.557.247.547.541,546,300
Apr 29, 20227.417.667.347.357.351,489,800
Apr 28, 20227.317.587.167.527.522,019,800
Apr 27, 20227.297.477.177.187.181,876,100
Apr 26, 20227.727.747.267.287.282,123,700
Apr 25, 20227.647.787.587.737.731,484,600
Apr 22, 20227.757.867.517.697.692,391,000
Apr 21, 20228.098.187.727.757.752,454,000
Apr 20, 20228.358.357.998.018.012,623,200
Apr 19, 20228.218.518.148.358.351,943,900
Apr 18, 20228.398.408.118.208.201,638,500
Apr 14, 20228.658.728.418.458.454,153,600
Apr 13, 20228.488.708.368.638.631,829,500
Apr 12, 20228.618.858.408.468.462,523,800
Apr 11, 20228.488.618.348.558.551,455,300
Apr 08, 20228.618.828.478.548.541,924,400
Apr 07, 20228.638.718.328.528.522,383,000
Apr 06, 20228.718.788.548.688.682,339,700
Apr 05, 20228.758.958.598.868.862,585,500
Apr 04, 20228.468.818.338.798.792,901,100
Apr 01, 20228.648.718.168.428.425,673,200
Mar 31, 20229.509.549.209.279.271,995,000
Mar 30, 20229.679.729.409.499.492,149,800
Mar 29, 20229.689.969.529.829.822,669,600
Mar 28, 20229.199.759.169.579.572,740,400
Mar 25, 20229.549.569.159.239.232,062,100
Mar 24, 20229.539.639.289.569.562,260,300
Mar 23, 20229.409.879.319.509.503,356,900
Mar 22, 20229.049.539.009.409.403,295,800
Mar 21, 20229.209.388.938.998.993,055,100
Mar 18, 20228.748.988.568.838.834,685,800
Mar 17, 20228.318.658.238.638.631,934,000
Mar 16, 20227.918.347.898.348.342,473,100
Mar 15, 20227.627.817.557.757.751,701,000
Mar 14, 20227.997.997.557.627.622,029,300
Mar 11, 20228.378.427.947.967.962,204,100
Mar 10, 20228.448.638.238.338.332,697,700
Mar 09, 20228.368.688.318.648.642,173,900
Mar 08, 20228.068.417.978.188.183,532,000
Mar 07, 20228.308.408.078.098.092,290,100
Mar 04, 20228.528.668.238.298.292,165,100
Mar 03, 20228.688.738.408.538.531,415,400
Mar 02, 20228.628.728.448.678.671,926,500
Mar 01, 20228.718.868.568.658.652,013,600
Feb 28, 20228.518.748.428.708.702,527,700
Feb 25, 20228.458.548.208.548.541,794,900
Feb 24, 20227.508.497.468.478.473,832,000
Feb 23, 20228.308.447.967.977.972,380,500
Feb 22, 20228.258.518.108.228.222,716,700
Feb 18, 20228.728.828.458.498.494,458,400
Feb 17, 20229.009.038.688.708.702,317,400
Feb 16, 20229.109.108.909.099.092,575,000
Feb 15, 20228.989.198.929.189.182,341,400
Feb 14, 20228.929.148.758.788.782,969,500
Feb 11, 20229.229.328.918.998.994,075,700
Feb 10, 20229.229.599.149.219.213,156,500
Feb 09, 20229.349.579.249.359.353,255,500
Feb 08, 20229.139.329.089.279.271,825,600
Feb 07, 20229.449.539.189.199.191,786,100
Feb 04, 20229.289.529.119.409.401,742,500
Feb 03, 20229.609.719.239.249.243,820,100
Feb 02, 202210.3510.369.679.799.793,797,800
Feb 01, 202210.4810.5910.2110.3510.353,012,300
Jan 31, 20229.6510.569.6010.4610.464,459,100
Jan 28, 20229.6110.079.5110.0710.072,419,100
Jan 27, 202210.1010.179.569.629.624,138,600
Jan 26, 202210.4310.5410.0010.0310.032,859,100
Jan 25, 202210.1310.359.8810.1710.172,963,300
Jan 24, 202210.4510.539.6810.3610.365,642,100
Jan 21, 202211.1011.1710.7010.7010.704,712,300
Jan 20, 202211.2211.5811.1111.1111.112,890,500
Jan 19, 202211.4111.6411.1411.1411.142,621,300
Jan 18, 202211.2111.6211.0811.4011.402,630,300
Jan 17, 202211.3311.4811.1411.4811.48755,000
Jan 14, 202211.1211.4011.1111.3711.372,357,900
Jan 13, 202211.5111.5811.1611.2011.202,269,300
Jan 12, 202211.6311.7111.3211.4911.492,224,400
Jan 11, 202211.2011.7511.1711.5611.562,837,400
Jan 10, 202211.2111.2110.8111.1911.192,383,300
Jan 07, 202211.3311.7211.1311.2111.212,876,900
Jan 06, 202211.2011.4710.8311.1611.163,126,100
Jan 05, 202211.8011.8711.2111.2211.223,624,000
Jan 04, 202211.9212.0511.6111.8711.872,267,000
Dec 31, 202112.0712.2011.8111.8211.821,526,600
Dec 30, 202111.7512.3511.7312.1112.112,016,300
Dec 29, 202112.1012.1911.7511.7911.792,351,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...