Canada markets closed

BlackBerry Limited (BB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
11.46-0.46 (-3.86%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 202111.8411.9811.1511.4611.463,481,600
Dec. 02, 202111.3811.9911.3111.9211.923,002,300
Dec. 01, 202112.3112.3411.3311.3611.363,677,200
Nov. 30, 202112.4012.6211.9312.1712.173,346,000
Nov. 29, 202112.7512.8512.2612.5612.561,741,100
Nov. 26, 202112.6312.8712.5512.5912.591,643,900
Nov. 25, 202113.0113.0512.8613.0313.03365,900
Nov. 24, 202112.7113.0312.5212.9212.921,558,500
Nov. 23, 202112.8313.1212.6012.8212.821,922,900
Nov. 22, 202113.3313.3612.6112.8012.802,420,300
Nov. 19, 202113.3913.5713.1613.2113.211,686,300
Nov. 18, 202113.9213.9313.3013.4013.402,490,700
Nov. 17, 202114.0414.2613.7813.8213.822,052,800
Nov. 16, 202113.4814.1413.2014.0814.083,132,700
Nov. 15, 202113.5313.7513.2813.5313.531,926,700
Nov. 12, 202113.3513.6613.2913.5313.531,816,200
Nov. 11, 202113.3013.5213.1913.2613.261,427,600
Nov. 10, 202113.6613.8213.0413.1113.113,014,100
Nov. 09, 202113.9914.0113.5113.9113.912,711,600
Nov. 08, 202113.7314.2413.7314.0214.022,894,400
Nov. 05, 202113.7213.9113.3813.7513.753,165,000
Nov. 04, 202114.5914.6013.6013.6313.633,642,400
Nov. 03, 202114.5915.4114.2714.5514.555,569,200
Nov. 02, 202114.1014.3013.7614.1314.132,533,100
Nov. 01, 202113.4314.1013.3614.0714.072,952,800
Oct. 29, 202113.2513.6813.1713.3713.371,982,500
Oct. 28, 202113.0813.4313.0513.3213.321,482,800
Oct. 27, 202113.4413.6813.0713.0813.081,625,000
Oct. 26, 202113.7413.7613.3813.4413.441,844,800
Oct. 25, 202113.4414.0513.4013.6913.692,313,600
Oct. 22, 202113.7714.1813.4713.5313.532,545,800
Oct. 21, 202114.0014.6613.8113.9713.973,186,000
Oct. 20, 202114.0814.2813.5714.0414.044,259,700
Oct. 19, 202112.5714.5012.3314.2314.236,576,800
Oct. 18, 202112.7012.8212.4912.5512.551,673,700
Oct. 15, 202112.7613.1012.5112.8312.833,352,100
Oct. 14, 202112.2912.9312.1612.7112.713,294,200
Oct. 13, 202111.9312.6611.9212.2012.203,602,200
Oct. 12, 202111.6511.8211.5511.6511.652,062,000
Oct. 08, 202111.9511.9811.6811.7011.701,982,300
Oct. 07, 202111.9312.2411.6912.0612.062,108,800
Oct. 06, 202111.8511.8911.5111.8211.822,648,200
Oct. 05, 202112.1212.3411.9611.9911.991,898,800
Oct. 04, 202112.1612.2211.7612.0812.082,467,100
Oct. 01, 202112.3912.5412.1512.2712.271,440,300
Sep. 30, 202112.2412.6212.0012.3312.332,696,800
Sep. 29, 202112.4912.6412.2112.2412.241,949,000
Sep. 28, 202112.6212.7612.4012.4212.421,799,000
Sep. 27, 202112.9913.1012.6012.8212.822,925,800
Sep. 24, 202113.3313.3312.8813.1313.132,754,900
Sep. 23, 202112.9713.9712.6213.4413.446,884,400
Sep. 22, 202112.1312.5012.0612.2112.212,435,200
Sep. 21, 202112.2112.2911.9012.0212.022,234,800
Sep. 20, 202112.5212.5511.8712.0912.093,362,200
Sep. 17, 202112.7513.0312.6312.8212.824,911,400
Sep. 16, 202112.8212.9012.6412.8512.852,019,800
Sep. 15, 202112.6912.8212.5412.7912.791,705,200
Sep. 14, 202113.2413.2512.6212.7412.742,335,200
Sep. 13, 202113.2313.6112.9913.2513.252,062,700
Sep. 10, 202113.6413.6613.1413.2213.222,095,500
Sep. 09, 202113.1614.0713.1313.5813.582,866,700
Sep. 08, 202113.6913.7413.1713.2113.212,505,800
Sep. 07, 202113.9714.1313.6013.7213.722,000,500
Sep. 03, 202114.0014.3213.7713.8813.882,058,300
Sep. 02, 202114.8414.9213.9114.1214.123,364,100
Sep. 01, 202114.4315.1414.3814.7514.753,320,900
Aug. 31, 202114.1514.5514.0214.3814.382,707,200
Aug. 30, 202114.2814.5213.7514.1214.122,912,700
Aug. 27, 202113.7414.3713.7114.2314.233,052,700
Aug. 26, 202113.4914.1513.3413.7013.704,102,100
Aug. 25, 202114.2014.7613.4313.5413.547,376,800
Aug. 24, 202112.8714.2712.8214.0014.004,882,700
Aug. 23, 202112.4412.9512.3012.8512.852,301,500
Aug. 20, 202112.3412.6012.2212.3612.361,602,600
Aug. 19, 202112.6312.7312.2312.2612.261,896,200
Aug. 18, 202112.4213.0412.2712.7612.762,458,800
Aug. 17, 202112.1012.4411.9812.2312.232,324,100
Aug. 16, 202112.3712.4212.0312.1812.181,719,200
Aug. 13, 202112.6912.7312.3412.3812.381,516,800
Aug. 12, 202112.9013.0712.6212.7412.741,486,500
Aug. 11, 202113.0513.0512.6212.8812.881,555,000
Aug. 10, 202113.1013.3812.8912.9812.981,716,800
Aug. 09, 202112.8713.2412.7813.1113.111,622,700
Aug. 06, 202112.9613.1312.8212.9412.941,258,200
Aug. 05, 202112.4113.2612.3513.0513.053,327,700
Aug. 04, 202112.6812.8312.3312.3812.381,770,600
Aug. 03, 202112.6612.7712.4112.7212.721,792,200
Jul. 30, 202112.7713.0412.5512.7012.701,963,500
Jul. 29, 202113.2813.3412.8212.8612.862,487,900
Jul. 28, 202112.5813.8412.5313.4613.464,061,900
Jul. 27, 202112.7512.7712.1312.4812.482,188,100
Jul. 26, 202112.8513.0512.5012.7512.752,836,800
Jul. 23, 202113.0513.1112.6512.8312.831,795,800
Jul. 22, 202113.5113.7013.0113.0513.051,769,400
Jul. 21, 202113.2713.7213.2513.5713.572,147,300
Jul. 20, 202112.7213.5912.7013.4413.442,880,700
Jul. 19, 202112.5012.8412.3512.6112.612,843,500
Jul. 16, 202113.3213.4412.5712.6912.694,166,800
Jul. 15, 202113.1513.6812.9213.3113.313,048,200
Jul. 14, 202113.8513.9513.2013.3513.352,664,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...