BB.TO - BlackBerry Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Feb. 13, 20208.028.037.897.967.961,116,100
Feb. 12, 20208.308.328.058.068.061,449,400
Feb. 11, 20208.118.258.078.248.241,224,000
Feb. 10, 20208.008.147.948.088.08870,900
Feb. 07, 20208.128.188.018.018.011,750,300
Feb. 06, 20208.268.308.158.188.181,353,600
Feb. 05, 20208.238.368.208.258.251,201,900
Feb. 04, 20208.398.448.168.178.171,656,900
Feb. 03, 20208.108.288.068.268.261,176,000
Jan. 31, 20208.228.278.028.068.061,526,500
Jan. 30, 20208.318.348.158.248.241,331,800
Jan. 29, 20208.508.528.368.388.381,207,100
Jan. 28, 20208.308.468.308.448.44869,000
Jan. 27, 20208.458.458.088.268.262,651,500
Jan. 24, 20208.788.878.618.688.681,162,600
Jan. 23, 20208.688.768.588.768.76896,200
Jan. 22, 20208.648.798.628.718.71727,100
Jan. 21, 20208.718.758.608.618.611,025,400
Jan. 20, 20208.758.778.688.778.77255,100
Jan. 17, 20208.958.968.748.788.781,055,200
Jan. 16, 20208.858.998.848.898.891,244,000
Jan. 15, 20208.658.888.658.798.791,509,000
Jan. 14, 20208.728.798.638.658.651,216,300
Jan. 13, 20208.608.718.498.708.70929,400
Jan. 10, 20208.688.698.508.578.571,081,700
Jan. 09, 20208.748.808.658.668.661,439,700
Jan. 08, 20208.668.738.588.688.681,841,000
Jan. 07, 20208.788.898.608.688.682,113,900
Jan. 06, 20208.338.758.328.678.672,408,100
Jan. 03, 20208.358.508.338.408.401,371,200
Jan. 02, 20208.448.538.388.458.451,460,600
Dec. 31, 20198.358.468.308.358.351,534,800
Dec. 30, 20198.408.508.268.398.391,755,400
Dec. 27, 20198.408.518.358.448.441,617,100
Dec. 24, 20198.528.588.358.378.37944,400
Dec. 23, 20198.648.768.498.538.532,918,100
Dec. 20, 20197.988.607.988.578.578,729,900
Dec. 19, 20197.437.677.387.637.631,960,500
Dec. 18, 20197.497.537.407.407.401,656,000
Dec. 17, 20197.557.587.477.517.511,267,700
Dec. 16, 20197.487.597.487.537.531,555,600
Dec. 13, 20197.517.647.417.477.473,077,600
Dec. 12, 20197.317.507.307.467.461,821,600
Dec. 11, 20197.147.357.137.307.301,085,500
Dec. 10, 20197.187.237.077.137.131,119,500
Dec. 09, 20197.197.297.177.207.20978,200
Dec. 06, 20197.117.197.097.177.17885,800
Dec. 05, 20197.147.187.067.087.08950,200
Dec. 04, 20197.227.267.147.147.141,189,400
Dec. 03, 20197.217.247.107.167.16982,800
Dec. 02, 20197.357.397.197.307.301,121,100
Nov. 29, 20197.327.437.307.337.33906,100
Nov. 28, 20197.427.437.327.337.33479,200
Nov. 27, 20197.347.477.337.457.451,371,100
Nov. 26, 20197.317.367.227.367.361,625,600
Nov. 25, 20197.507.537.287.307.302,104,700
Nov. 22, 20197.137.507.127.467.461,958,900
Nov. 21, 20197.027.136.967.107.102,203,700
Nov. 20, 20197.107.166.936.996.991,526,600
Nov. 19, 20196.987.196.977.097.091,592,700
Nov. 18, 20197.207.216.956.966.961,336,600
Nov. 15, 20197.137.247.097.237.231,147,600
Nov. 14, 20197.317.327.087.137.131,163,300
Nov. 13, 20197.447.487.267.327.321,367,600
Nov. 12, 20197.377.487.337.457.451,189,400
Nov. 11, 20197.287.387.267.367.36943,600
Nov. 08, 20197.307.357.247.347.341,006,100
Nov. 07, 20197.347.437.277.307.301,162,500
Nov. 06, 20197.307.347.247.327.321,056,400
Nov. 05, 20197.397.437.277.297.291,497,400
Nov. 04, 20197.447.537.307.387.382,029,500
Nov. 01, 20196.977.236.917.237.232,318,800
Oct. 31, 20196.956.976.826.926.921,669,400
Oct. 30, 20196.987.176.896.986.981,343,900
Oct. 29, 20196.896.946.826.896.891,006,900
Oct. 28, 20196.856.966.826.906.901,106,200
Oct. 25, 20196.736.826.656.816.81984,500
Oct. 24, 20196.766.906.726.756.751,112,300
Oct. 23, 20196.756.886.716.816.81955,700
Oct. 22, 20196.856.876.726.756.75773,800
Oct. 21, 20196.736.876.696.806.801,137,600
Oct. 18, 20196.916.916.586.676.671,082,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...