Canada markets open in 8 hours 45 minutes

BlackBerry Limited (BB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
6.11-0.11 (-1.77%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 20206.216.376.106.116.112,488,800
Sep. 29, 20206.206.276.026.226.222,062,500
Sep. 28, 20206.466.476.166.186.182,666,300
Sep. 25, 20206.406.526.286.376.372,012,100
Sep. 24, 20206.897.156.306.366.366,263,900
Sep. 23, 20206.616.646.396.436.431,437,700
Sep. 22, 20206.446.596.366.576.571,385,700
Sep. 21, 20206.306.386.216.336.331,175,300
Sep. 18, 20206.256.456.186.426.424,145,500
Sep. 17, 20206.216.246.086.236.231,267,900
Sep. 16, 20206.436.436.236.256.251,511,100
Sep. 15, 20206.426.446.316.366.36872,600
Sep. 14, 20206.326.466.316.356.35882,000
Sep. 11, 20206.376.426.186.256.251,541,800
Sep. 10, 20206.526.546.336.366.361,177,300
Sep. 09, 20206.636.676.476.476.472,108,800
Sep. 08, 20206.546.706.476.526.521,213,000
Sep. 04, 20206.716.806.396.666.661,970,100
Sep. 03, 20207.137.136.766.806.801,918,300
Sep. 02, 20207.397.397.077.217.212,629,200
Sep. 01, 20206.827.326.797.287.282,841,700
Aug. 31, 20206.876.946.726.806.802,107,700
Aug. 28, 20206.716.946.676.856.852,516,400
Aug. 27, 20206.706.796.556.606.601,716,500
Aug. 26, 20206.306.846.306.706.702,940,300
Aug. 25, 20206.346.436.296.306.301,166,600
Aug. 24, 20206.316.406.266.336.331,382,500
Aug. 21, 20206.396.396.256.276.27758,300
Aug. 20, 20206.336.396.266.396.391,445,800
Aug. 19, 20206.356.396.276.336.33953,500
Aug. 18, 20206.336.396.256.326.32894,600
Aug. 17, 20206.356.406.306.356.35784,100
Aug. 14, 20206.456.486.306.376.371,276,600
Aug. 13, 20206.396.556.376.476.47992,100
Aug. 12, 20206.436.486.376.406.40657,000
Aug. 11, 20206.466.516.346.406.401,193,200
Aug. 10, 20206.516.576.376.456.451,074,800
Aug. 07, 20206.676.896.456.506.501,672,600
Aug. 06, 20206.396.736.336.616.611,270,700
Aug. 05, 20206.356.466.306.446.44942,800
Aug. 04, 20206.306.396.246.336.331,114,500
Jul. 31, 20206.396.426.256.356.35854,700
Jul. 30, 20206.446.496.296.386.381,026,200
Jul. 29, 20206.306.546.266.496.491,945,200
Jul. 28, 20206.286.346.196.256.25935,200
Jul. 27, 20206.226.296.116.276.271,084,900
Jul. 24, 20206.326.326.186.236.23908,400
Jul. 23, 20206.436.496.326.376.371,483,900
Jul. 22, 20206.546.606.416.436.43996,200
Jul. 21, 20206.816.816.516.556.551,176,100
Jul. 20, 20206.606.806.546.766.761,926,000
Jul. 17, 20206.336.576.316.526.521,287,300
Jul. 16, 20206.326.356.196.316.311,272,400
Jul. 15, 20206.306.406.266.376.371,351,300
Jul. 14, 20206.226.286.066.246.241,534,200
Jul. 13, 20206.446.486.226.226.221,317,900
Jul. 10, 20206.536.546.406.436.431,267,400
Jul. 09, 20206.546.576.386.556.551,018,200
Jul. 08, 20206.536.586.436.556.55913,300
Jul. 07, 20206.806.806.526.526.521,288,800
Jul. 06, 20206.706.876.676.796.791,295,600
Jul. 03, 20206.646.696.536.626.62535,900
Jul. 02, 20206.496.726.496.606.601,958,900
Jun. 30, 20206.536.646.476.626.621,024,300
Jun. 29, 20206.486.616.366.566.561,266,000
Jun. 26, 20206.596.736.466.476.471,429,800
Jun. 25, 20206.306.666.306.616.612,730,000
Jun. 24, 20206.906.906.616.696.691,932,000
Jun. 23, 20207.017.076.896.916.911,692,400
Jun. 22, 20206.977.116.906.946.942,007,800
Jun. 19, 20207.017.016.736.996.9925,997,300
Jun. 18, 20206.906.966.816.916.911,631,600
Jun. 17, 20207.217.236.906.926.921,877,200
Jun. 16, 20206.987.166.927.077.072,549,300
Jun. 15, 20206.916.946.696.766.763,411,300
Jun. 12, 20207.127.257.017.147.141,906,700
Jun. 11, 20207.027.196.836.886.882,806,000
Jun. 10, 20207.547.597.377.487.481,315,100
Jun. 09, 20207.717.717.397.527.522,738,400
Jun. 08, 20207.657.807.437.747.742,819,900
Jun. 05, 20207.207.467.137.387.382,956,800
Jun. 04, 20207.027.186.977.077.071,984,800
Jun. 03, 20207.337.346.967.047.042,673,600
Jun. 02, 20207.187.436.797.247.247,423,500
Jun. 01, 20206.386.796.296.676.674,759,600
May 29, 20206.346.426.236.406.402,452,500
May 28, 20206.406.506.316.326.321,329,500
May 27, 20206.476.506.296.426.422,046,100
May 26, 20206.566.646.376.406.402,873,100
May 25, 20206.406.646.406.536.531,086,200
May 22, 20206.346.446.306.386.381,131,700
May 21, 20206.506.526.296.356.351,837,000
May 20, 20206.396.636.336.486.482,028,100
May 19, 20206.306.386.206.276.271,437,200
May 15, 20206.216.316.196.256.251,201,800
May 14, 20206.156.296.056.276.272,272,700
May 13, 20206.306.456.136.306.302,625,200
May 12, 20206.416.556.306.346.341,873,900
May 11, 20206.496.536.366.446.441,466,600
May 08, 20206.516.626.406.556.552,005,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...