BB.TO - BlackBerry Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20196.916.916.586.676.671,082,134
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
Jul. 17, 20199.349.389.249.289.281,221,600
Jul. 16, 20199.409.439.319.349.34989,300
Jul. 15, 20199.439.469.309.409.401,236,300
Jul. 12, 20199.309.439.219.389.381,195,300
Jul. 11, 20199.319.329.169.279.271,187,600
Jul. 10, 20199.599.629.199.259.252,048,500
Jul. 09, 20199.329.679.309.559.551,816,400
Jul. 08, 20199.659.659.339.339.331,312,800
Jul. 05, 20199.749.839.669.679.671,289,300
Jul. 04, 20199.859.889.729.749.74297,900
Jul. 03, 20199.789.849.709.809.80734,900
Jul. 02, 20199.839.839.689.769.761,276,800
Jun. 28, 20199.659.849.609.769.762,509,600
Jun. 27, 20199.859.869.319.659.653,716,200
Jun. 26, 201910.9010.969.779.909.905,415,700
Jun. 25, 201911.2011.2010.8810.8910.891,684,400
Jun. 24, 201911.2211.3411.1511.1611.161,172,200
Jun. 21, 201911.3711.3811.1711.1711.173,963,200
Jun. 20, 201911.9811.9811.3511.3811.381,816,000
Jun. 19, 201911.7111.9411.6111.8911.891,352,300
Jun. 18, 201911.6611.7311.5911.6711.671,245,200
Jun. 17, 201911.4411.7311.4311.5711.571,238,700
Jun. 14, 201911.5411.5411.2611.4711.471,029,200
Jun. 13, 201911.7311.8211.4011.5811.581,954,000
Jun. 12, 201910.9311.8610.9111.6411.644,244,800
Jun. 11, 201910.6211.2010.5010.9610.962,887,400
Jun. 10, 201910.6010.6510.5010.5210.52805,700
Jun. 07, 201910.5310.7210.4710.5510.551,101,300
Jun. 06, 201910.6010.6910.4310.4910.49863,900
Jun. 05, 201910.8510.8610.5510.6010.60941,300
Jun. 04, 201910.6210.7810.5510.7810.78960,400
Jun. 03, 201910.6010.6610.3710.5310.531,531,500
May 31, 201910.5510.6710.5310.6110.61852,000
May 30, 201910.6810.7610.5710.6810.68652,700
May 29, 201910.8410.8410.6710.6710.671,307,700
May 28, 201910.9111.0510.8410.8710.871,239,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...