Canada markets close in 3 hours 38 minutes

BlackBerry Limited (BB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.00+0.02 (+0.33%)
As of 12:21PM EST. Market open.
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20226.026.185.936.006.00782,015
Dec 07, 20226.236.255.985.985.982,041,000
Dec 06, 20226.596.606.246.256.251,761,100
Dec 05, 20226.966.986.556.576.571,981,100
Dec 02, 20226.707.116.677.007.002,964,800
Dec 01, 20226.536.896.536.816.812,686,500
Nov 30, 20226.526.596.296.526.5233,206,500
Nov 29, 20226.516.646.376.556.551,940,400
Nov 28, 20226.456.566.406.496.491,965,400
Nov 25, 20226.446.526.386.436.43844,200
Nov 24, 20226.506.556.446.506.50487,300
Nov 23, 20226.216.536.166.436.431,455,200
Nov 22, 20226.206.296.086.216.21849,000
Nov 21, 20226.336.356.096.216.211,095,200
Nov 18, 20226.426.456.306.346.34945,500
Nov 17, 20226.256.336.176.296.291,003,500
Nov 16, 20226.386.446.286.396.391,051,300
Nov 15, 20226.466.666.446.486.481,899,200
Nov 14, 20226.586.586.336.346.341,571,400
Nov 11, 20226.586.816.466.616.613,300,200
Nov 10, 20226.556.716.466.556.551,447,400
Nov 09, 20226.376.376.166.286.281,267,600
Nov 08, 20226.426.526.306.426.421,767,800
Nov 07, 20225.966.465.896.436.432,105,100
Nov 04, 20225.905.945.685.935.931,806,800
Nov 03, 20225.956.045.875.875.871,461,500
Nov 02, 20226.336.336.036.036.031,534,300
Nov 01, 20226.456.496.316.366.36674,700
Oct 31, 20226.276.436.266.336.331,561,800
Oct 28, 20226.136.326.116.326.321,138,400
Oct 27, 20226.176.256.116.176.171,040,500
Oct 26, 20226.116.256.046.136.131,130,100
Oct 25, 20226.066.296.046.216.211,171,500
Oct 24, 20226.036.075.916.056.05976,600
Oct 21, 20225.996.065.896.006.003,792,700
Oct 20, 20225.816.135.766.026.021,457,100
Oct 19, 20225.946.015.815.845.841,668,100
Oct 18, 20226.096.236.016.036.031,745,300
Oct 17, 20225.676.045.625.905.902,878,800
Oct 14, 20225.815.845.495.545.542,459,900
Oct 13, 20225.595.925.525.765.762,056,200
Oct 12, 20225.725.855.685.795.792,040,700
Oct 11, 20226.046.085.725.745.742,704,900
Oct 07, 20226.516.526.266.296.292,759,000
Oct 06, 20226.676.746.516.646.641,458,900
Oct 05, 20226.646.726.526.676.671,690,700
Oct 04, 20226.716.836.696.746.742,631,700
Oct 03, 20226.526.596.406.536.531,657,300
Sept 30, 20226.556.706.506.516.511,382,500
Sept 29, 20226.756.796.446.596.591,883,200
Sept 28, 20226.786.986.596.856.851,700,400
Sept 27, 20226.977.106.866.996.991,053,200
Sept 26, 20226.857.116.846.856.851,030,900
Sept 23, 20226.957.046.806.896.891,221,800
Sept 22, 20227.337.357.067.097.09901,200
Sept 21, 20227.497.557.347.357.35994,600
Sept 20, 20227.587.597.427.477.47597,600
Sept 19, 20227.507.647.407.637.63953,100
Sept 16, 20227.887.897.527.607.601,978,000
Sept 15, 20227.808.037.797.987.981,026,300
Sept 14, 20227.827.947.707.857.851,241,900
Sept 13, 20227.737.837.657.807.801,078,900
Sept 12, 20227.938.067.908.048.041,032,900
Sept 09, 20227.687.937.687.867.86935,700
Sept 08, 20227.417.647.347.597.59874,900
Sept 07, 20227.347.487.267.487.48957,800
Sept 06, 20227.527.547.317.337.33934,200
Sept 02, 20227.697.697.477.537.53856,700
Sept 01, 20227.757.757.457.587.58799,600
Aug 31, 20227.968.067.797.807.801,265,700
Aug 30, 20228.008.167.867.937.931,000,600
Aug 29, 20227.818.077.787.957.951,583,300
Aug 26, 20228.268.287.937.947.941,230,100
Aug 25, 20228.198.298.138.288.28873,600
Aug 24, 20228.058.208.018.138.13794,500
Aug 23, 20227.968.077.907.997.99908,600
Aug 22, 20228.108.147.857.977.971,311,500
Aug 19, 20228.628.658.268.308.301,295,600
Aug 18, 20228.718.778.608.728.72920,200
Aug 17, 20228.888.988.708.788.781,429,000
Aug 16, 20228.829.258.639.009.002,894,200
Aug 15, 20228.678.908.638.868.861,435,700
Aug 12, 20228.698.778.598.678.671,270,400
Aug 11, 20228.979.048.588.618.611,507,500
Aug 10, 20228.728.908.708.848.841,627,800
Aug 09, 20228.808.808.488.518.511,358,200
Aug 08, 20228.809.208.798.898.892,366,600
Aug 05, 20228.438.748.378.728.721,258,700
Aug 04, 20228.478.578.378.538.531,295,000
Aug 03, 20228.198.478.148.468.461,197,300
Aug 02, 20227.748.207.748.138.131,713,200
Jul 29, 20227.827.907.717.877.871,696,400
Jul 28, 20227.627.857.527.837.831,386,300
Jul 27, 20227.487.657.457.647.641,231,000
Jul 26, 20227.437.457.267.367.361,357,900
Jul 25, 20227.667.667.437.517.51784,400
Jul 22, 20227.998.027.597.687.681,291,000
Jul 21, 20227.928.047.878.018.011,075,100
Jul 20, 20227.728.047.687.937.931,634,100
Jul 19, 20227.567.757.517.697.691,243,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...