BB.TO - BlackBerry Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul. 08, 20206.536.586.436.556.55911,543
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
May 07, 20206.556.626.336.436.432,580,300
May 06, 20206.066.526.056.386.383,609,500
May 05, 20206.156.185.996.026.021,477,700
May 04, 20205.686.035.686.036.032,486,900
May 01, 20205.805.885.615.745.741,809,700
Apr. 30, 20206.126.135.905.945.942,171,600
Apr. 29, 20206.016.165.966.076.072,187,700
Apr. 28, 20206.116.145.835.915.912,236,400
Apr. 27, 20205.755.985.695.985.982,200,900
Apr. 24, 20205.685.755.615.705.701,688,000
Apr. 23, 20205.635.805.505.635.632,413,300
Apr. 22, 20205.705.745.495.545.541,618,600
Apr. 21, 20205.695.885.555.555.551,884,000
Apr. 20, 20205.916.075.695.805.802,444,400
Apr. 17, 20205.876.025.775.985.982,757,300
Apr. 16, 20205.285.795.285.655.653,060,700
Apr. 15, 20205.455.465.225.245.241,757,000
Apr. 14, 20205.415.585.405.545.542,356,300
Apr. 13, 20205.305.405.135.365.363,438,400
Apr. 09, 20205.475.595.245.255.254,035,900
Apr. 08, 20205.165.455.105.395.393,371,300
Apr. 07, 20205.145.295.045.055.053,435,200
Apr. 06, 20204.734.994.624.904.902,569,200
Apr. 03, 20204.584.724.504.574.571,923,800
Apr. 02, 20204.745.004.524.594.593,254,800
Apr. 01, 20204.845.234.694.744.745,601,700
Mar. 31, 20205.796.095.685.775.773,355,200
Mar. 30, 20205.375.555.215.545.541,911,200
Mar. 27, 20205.315.415.205.335.332,344,500
Mar. 26, 20205.355.855.345.535.532,778,600
Mar. 25, 20205.175.675.075.385.383,522,200
Mar. 24, 20205.265.315.025.245.242,835,000
Mar. 23, 20204.825.144.715.035.033,303,400
Mar. 20, 20204.725.314.724.874.875,452,400
Mar. 19, 20204.514.864.344.734.732,810,700
Mar. 18, 20204.084.633.944.544.545,412,000
Mar. 17, 20204.944.984.054.124.126,505,000
Mar. 16, 20205.235.424.744.764.763,781,800
Mar. 13, 20205.436.045.056.026.024,764,100
Mar. 12, 20205.365.405.055.135.134,438,800
Mar. 11, 20205.635.885.525.735.733,519,800
Mar. 10, 20205.545.775.425.775.773,969,100
Mar. 09, 20205.305.565.155.285.286,018,900
Mar. 06, 20206.036.115.815.935.933,024,800
Mar. 05, 20206.436.516.216.256.252,090,100
Mar. 04, 20206.706.736.366.586.582,773,800
Mar. 03, 20206.816.846.516.596.592,449,700
Mar. 02, 20206.916.926.646.776.772,172,700
Feb. 28, 20206.696.956.676.936.932,814,500
Feb. 27, 20207.037.176.787.067.061,980,300
Feb. 26, 20207.277.517.277.317.311,506,700
Feb. 25, 20207.737.757.217.307.302,534,000
Feb. 24, 20207.507.677.507.647.641,289,200
Feb. 21, 20208.138.167.897.947.941,750,600
Feb. 20, 20208.148.258.048.168.161,367,300
Feb. 19, 20208.168.258.068.148.141,172,100
Feb. 18, 20207.808.287.758.098.093,158,800
Feb. 14, 20207.947.967.677.737.731,620,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...