Canada markets closed

BlackBerry Limited (BB.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.82-0.03 (-0.23%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Jul. 13, 202113.9914.2813.6213.8813.882,318,000
Jul. 12, 202114.6614.7913.9414.0314.032,272,400
Jul. 09, 202114.4414.7114.2414.6914.691,509,400
Jul. 08, 202113.8914.7513.6814.5014.503,663,900
Jul. 07, 202115.0615.1014.2214.3514.353,106,200
Jul. 06, 202114.9515.4514.9215.0615.062,823,300
Jul. 05, 202114.9615.2014.9015.1015.101,176,500
Jul. 02, 202115.0015.1614.6414.8314.832,509,800
Jun. 30, 202115.0015.4814.8015.1515.153,629,400
Jun. 29, 202115.6915.7015.1015.1515.153,526,900
Jun. 28, 202114.9415.8614.8615.8315.834,940,000
Jun. 25, 202115.0015.3214.4614.9414.946,150,700
Jun. 24, 202116.3216.4115.5815.6515.653,265,100
Jun. 23, 202116.2616.5215.8816.1716.174,161,500
Jun. 22, 202115.8016.7515.3616.5116.515,282,000
Jun. 21, 202116.0716.0815.2615.7915.793,862,800
Jun. 18, 202116.7717.2015.6915.9215.9210,244,500
Jun. 17, 202115.4716.8615.4716.6116.618,022,900
Jun. 16, 202116.6016.8115.4315.7715.776,783,300
Jun. 15, 202117.0017.5416.5217.0317.036,331,700
Jun. 14, 202117.2717.8916.7917.0717.076,716,900
Jun. 11, 202117.0717.4116.5217.2117.217,808,100
Jun. 10, 202117.9118.4016.7016.8116.8110,673,200
Jun. 09, 202118.6019.5817.2618.3018.3011,671,000
Jun. 08, 202120.0320.7618.4519.1019.1015,231,700
Jun. 07, 202117.4820.0017.0719.0119.0115,960,900
Jun. 04, 202119.2019.7516.5316.7416.7416,880,100
Jun. 03, 202122.6124.3516.4219.1219.1234,825,700
Jun. 02, 202115.5320.0014.8918.2518.2537,119,100
Jun. 01, 202113.4914.0012.6313.9213.9213,039,300
May 31, 202112.3812.7112.2112.4012.402,411,900
May 28, 202112.5014.5912.0112.1412.1419,007,900
May 27, 202111.7412.2411.1711.9211.9212,243,300
May 26, 202110.6011.6210.5311.4611.466,375,200
May 25, 202110.4110.4910.2110.3710.371,802,900
May 21, 202110.6510.7010.2810.3010.301,555,900
May 20, 202110.4410.6310.2910.5810.581,630,200
May 19, 202110.2310.4010.0810.3510.351,913,900
May 18, 202110.2810.8810.1410.5710.572,985,700
May 17, 202110.0910.3710.0710.2310.231,471,200
May 14, 20219.7510.339.6610.2210.222,802,500
May 13, 20219.719.939.409.729.723,255,100
May 12, 20219.919.959.579.669.662,815,700
May 11, 20219.5810.079.4110.0510.052,798,500
May 10, 202110.2210.229.849.869.862,382,200
May 07, 202110.0110.5010.0010.2810.282,074,500
May 06, 202110.0010.049.749.899.892,885,600
May 05, 202110.3810.3910.0210.1010.102,014,200
May 04, 202110.5410.5710.0310.3210.322,945,800
May 03, 202110.9610.9610.5210.5910.591,788,600
Apr. 30, 202110.9911.2210.7710.8710.872,280,400
Apr. 29, 202111.6011.6010.9211.1111.112,727,100
Apr. 28, 202111.4611.9611.3211.4611.463,504,400
Apr. 27, 202111.3511.9211.0211.5111.513,409,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...