BB.TO - BlackBerry Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 20197.117.297.177.207.20530,250
Dec. 06, 20197.117.197.097.177.17885,800
Dec. 05, 20197.147.187.067.087.08950,200
Dec. 04, 20197.227.267.147.147.141,189,400
Dec. 03, 20197.217.247.107.167.16982,800
Dec. 02, 20197.357.397.197.307.301,121,100
Nov. 29, 20197.327.437.307.337.33906,100
Nov. 28, 20197.427.437.327.337.33479,200
Nov. 27, 20197.347.477.337.457.451,371,100
Nov. 26, 20197.317.367.227.367.361,625,600
Nov. 25, 20197.507.537.287.307.302,104,700
Nov. 22, 20197.137.507.127.467.461,958,900
Nov. 21, 20197.027.136.967.107.102,203,700
Nov. 20, 20197.107.166.936.996.991,526,600
Nov. 19, 20196.987.196.977.097.091,592,700
Nov. 18, 20197.207.216.956.966.961,336,600
Nov. 15, 20197.137.247.097.237.231,147,600
Nov. 14, 20197.317.327.087.137.131,163,300
Nov. 13, 20197.447.487.267.327.321,367,600
Nov. 12, 20197.377.487.337.457.451,189,400
Nov. 11, 20197.287.387.267.367.36943,600
Nov. 08, 20197.307.357.247.347.341,006,100
Nov. 07, 20197.347.437.277.307.301,162,500
Nov. 06, 20197.307.347.247.327.321,056,400
Nov. 05, 20197.397.437.277.297.291,497,400
Nov. 04, 20197.447.537.307.387.382,029,500
Nov. 01, 20196.977.236.917.237.232,318,800
Oct. 31, 20196.956.976.826.926.921,669,400
Oct. 30, 20196.987.176.896.986.981,343,900
Oct. 29, 20196.896.946.826.896.891,006,900
Oct. 28, 20196.856.966.826.906.901,106,200
Oct. 25, 20196.736.826.656.816.81984,500
Oct. 24, 20196.766.906.726.756.751,112,300
Oct. 23, 20196.756.886.716.816.81955,700
Oct. 22, 20196.856.876.726.756.75773,800
Oct. 21, 20196.736.876.696.806.801,137,600
Oct. 18, 20196.916.916.586.676.671,082,100
Oct. 17, 20196.806.876.746.836.83956,400
Oct. 16, 20196.926.936.706.756.752,097,400
Oct. 15, 20196.987.086.916.926.921,377,000
Oct. 11, 20196.827.056.807.027.022,133,500
Oct. 10, 20196.626.856.626.756.751,928,500
Oct. 09, 20196.566.686.486.646.641,857,900
Oct. 08, 20196.756.766.506.506.501,861,700
Oct. 07, 20196.877.056.766.796.791,886,600
Oct. 04, 20196.806.926.756.876.871,230,100
Oct. 03, 20196.716.886.566.816.811,844,100
Oct. 02, 20196.716.756.606.696.692,235,500
Oct. 01, 20197.067.166.726.796.792,413,800
Sep. 30, 20196.987.096.766.946.943,185,700
Sep. 27, 20197.237.246.956.976.973,304,500
Sep. 26, 20197.367.437.147.247.242,608,300
Sep. 25, 20197.737.747.187.367.365,606,200
Sep. 24, 20198.358.447.597.687.689,139,500
Sep. 23, 20199.959.989.829.939.931,215,600
Sep. 20, 201910.0510.159.9510.0110.012,229,300
Sep. 19, 201910.0010.059.9110.0110.011,117,700
Sep. 18, 201910.0810.089.9010.0010.001,437,000
Sep. 17, 201910.1710.199.9010.0710.071,384,500
Sep. 16, 20199.9110.279.8910.0710.071,889,200
Sep. 13, 20199.859.989.769.919.911,136,200
Sep. 12, 20199.929.959.699.789.781,286,300
Sep. 11, 20199.499.939.439.929.921,889,900
Sep. 10, 20199.159.409.089.409.401,243,000
Sep. 09, 20199.489.489.079.169.161,883,500
Sep. 06, 20199.639.689.449.489.481,057,600
Sep. 05, 20199.249.679.249.669.661,896,000
Sep. 04, 20199.099.289.099.159.151,239,200
Sep. 03, 20199.099.178.889.029.021,142,800
Aug. 30, 20199.299.309.129.149.141,078,400
Aug. 29, 20199.159.279.159.269.26689,800
Aug. 28, 20198.959.098.849.079.07680,400
Aug. 27, 20199.099.148.908.968.961,210,300
Aug. 26, 20199.319.319.059.089.08868,300
Aug. 23, 20199.429.439.249.289.281,845,300
Aug. 22, 20199.469.489.279.379.37700,600
Aug. 21, 20199.229.569.189.459.451,951,600
Aug. 20, 20199.249.249.069.169.161,038,000
Aug. 19, 20199.209.299.109.289.28652,900
Aug. 16, 20199.029.198.969.119.111,053,400
Aug. 15, 20199.029.068.868.908.90810,000
Aug. 14, 20199.099.139.009.019.011,052,500
Aug. 13, 20199.029.308.989.279.27854,700
Aug. 12, 20199.169.209.039.069.06654,100
Aug. 09, 20199.289.329.169.229.222,146,500
Aug. 08, 20199.129.359.109.349.341,706,400
Aug. 07, 20198.949.138.859.089.081,396,100
Aug. 06, 20199.289.378.938.988.981,799,100
Aug. 02, 20199.569.589.339.439.431,296,700
Aug. 01, 20199.659.729.529.619.611,324,000
Jul. 31, 20199.789.789.529.639.631,265,300
Jul. 30, 20199.599.789.569.779.77900,100
Jul. 29, 20199.749.749.529.669.66789,400
Jul. 26, 20199.559.749.539.729.721,006,400
Jul. 25, 20199.619.619.469.529.52783,100
Jul. 24, 20199.489.619.419.609.60666,600
Jul. 23, 20199.389.499.369.499.491,093,600
Jul. 22, 20199.309.379.209.339.331,064,000
Jul. 19, 20199.179.329.179.269.261,154,600
Jul. 18, 20199.259.299.029.169.161,648,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...