BB.TO - BlackBerry Limited

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr. 02, 2020------
Apr. 01, 20204.84005.23004.69004.74004.74005,601,700
Mar. 31, 20205.79006.09005.68005.77005.77003,355,200
Mar. 30, 20205.37005.55005.21005.54005.54001,911,200
Mar. 27, 20205.31005.41005.20005.33005.33002,344,500
Mar. 26, 20205.35005.85005.34005.53005.53002,778,600
Mar. 25, 20205.17005.67005.07005.38005.38003,522,200
Mar. 24, 20205.26005.31005.02005.24005.24002,835,000
Mar. 23, 20204.82005.14004.71005.03005.03003,303,400
Mar. 20, 20204.72005.31004.72004.87004.87005,452,400
Mar. 19, 20204.51004.86004.34004.73004.73002,810,700
Mar. 18, 20204.08004.63003.94004.54004.54005,412,000
Mar. 17, 20204.94004.98004.05004.12004.12006,505,000
Mar. 16, 20205.23005.42004.74004.76004.76003,781,800
Mar. 13, 20205.43006.04005.05006.02006.02004,764,100
Mar. 12, 20205.36005.40005.05005.13005.13004,438,800
Mar. 11, 20205.63005.88005.52005.73005.73003,519,800
Mar. 10, 20205.54005.77005.42005.77005.77003,969,100
Mar. 09, 20205.30005.56005.15005.28005.28006,018,900
Mar. 06, 20206.03006.11005.81005.93005.93003,024,800
Mar. 05, 20206.43006.51006.21006.25006.25002,090,100
Mar. 04, 20206.70006.73006.36006.58006.58002,773,800
Mar. 03, 20206.81006.84006.51006.59006.59002,449,700
Mar. 02, 20206.91006.92006.64006.77006.77002,172,700
Feb. 28, 20206.69006.95006.67006.93006.93002,814,500
Feb. 27, 20207.03007.17006.78007.06007.06001,980,300
Feb. 26, 20207.27007.51007.27007.31007.31001,506,700
Feb. 25, 20207.73007.75007.21007.30007.30002,534,000
Feb. 24, 20207.50007.67007.50007.64007.64001,289,200
Feb. 21, 20208.13008.16007.89007.94007.94001,750,600
Feb. 20, 20208.14008.25008.04008.16008.16001,367,300
Feb. 19, 20208.16008.25008.06008.14008.14001,172,100
Feb. 18, 20207.80008.28007.75008.09008.09003,158,800
Feb. 14, 20207.94007.96007.67007.73007.73001,620,500
Feb. 13, 20208.02008.03007.89007.96007.96001,116,100
Feb. 12, 20208.30008.32008.05008.06008.06001,449,400
Feb. 11, 20208.11008.25008.07008.24008.24001,224,000
Feb. 10, 20208.00008.14007.94008.08008.0800870,900
Feb. 07, 20208.12008.18008.01008.01008.01001,750,300
Feb. 06, 20208.26008.30008.15008.18008.18001,353,600
Feb. 05, 20208.23008.36008.20008.25008.25001,201,900
Feb. 04, 20208.39008.44008.16008.17008.17001,656,900
Feb. 03, 20208.10008.28008.06008.26008.26001,176,000
Jan. 31, 20208.22008.27008.02008.06008.06001,526,500
Jan. 30, 20208.31008.34008.15008.24008.24001,331,800
Jan. 29, 20208.50008.52008.36008.38008.38001,207,100
Jan. 28, 20208.30008.46008.30008.44008.4400869,000
Jan. 27, 20208.45008.45008.08008.26008.26002,651,500
Jan. 24, 20208.78008.87008.61008.68008.68001,162,600
Jan. 23, 20208.68008.76008.58008.76008.7600896,200
Jan. 22, 20208.64008.79008.62008.71008.7100727,100
Jan. 21, 20208.71008.75008.60008.61008.61001,025,400
Jan. 20, 20208.75008.77008.68008.77008.7700255,100
Jan. 17, 20208.95008.96008.74008.78008.78001,055,200
Jan. 16, 20208.85008.99008.84008.89008.89001,244,000
Jan. 15, 20208.65008.88008.65008.79008.79001,509,000
Jan. 14, 20208.72008.79008.63008.65008.65001,216,300
Jan. 13, 20208.60008.71008.49008.70008.7000929,400
Jan. 10, 20208.68008.69008.50008.57008.57001,081,700
Jan. 09, 20208.74008.80008.65008.66008.66001,439,700
Jan. 08, 20208.66008.73008.58008.68008.68001,841,000
Jan. 07, 20208.78008.89008.60008.68008.68002,113,900
Jan. 06, 20208.33008.75008.32008.67008.67002,408,100
Jan. 03, 20208.35008.50008.33008.40008.40001,371,200
Jan. 02, 20208.44008.53008.38008.45008.45001,460,600
Dec. 31, 20198.35008.46008.30008.35008.35001,534,800
Dec. 30, 20198.40008.50008.26008.39008.39001,755,400
Dec. 27, 20198.40008.51008.35008.44008.44001,617,100
Dec. 24, 20198.52008.58008.35008.37008.3700944,400
Dec. 23, 20198.64008.76008.49008.53008.53002,918,100
Dec. 20, 20197.98008.60007.98008.57008.57008,729,900
Dec. 19, 20197.43007.67007.38007.63007.63001,960,500
Dec. 18, 20197.49007.53007.40007.40007.40001,656,000
Dec. 17, 20197.55007.58007.47007.51007.51001,267,700
Dec. 16, 20197.48007.59007.48007.53007.53001,555,600
Dec. 13, 20197.51007.64007.41007.47007.47003,077,600
Dec. 12, 20197.31007.50007.30007.46007.46001,821,600
Dec. 11, 20197.14007.35007.13007.30007.30001,085,500
Dec. 10, 20197.18007.23007.07007.13007.13001,119,500
Dec. 09, 20197.19007.29007.17007.20007.2000978,200
Dec. 06, 20197.11007.19007.09007.17007.1700885,800
Dec. 05, 20197.14007.18007.06007.08007.0800950,200
Dec. 04, 20197.22007.26007.14007.14007.14001,189,400
Dec. 03, 20197.21007.24007.10007.16007.1600982,800
Dec. 02, 20197.35007.39007.19007.30007.30001,121,100
Nov. 29, 20197.32007.43007.30007.33007.3300906,100
Nov. 28, 20197.42007.43007.32007.33007.3300479,200
Nov. 27, 20197.34007.47007.33007.45007.45001,371,100
Nov. 26, 20197.31007.36007.22007.36007.36001,625,600
Nov. 25, 20197.50007.53007.28007.30007.30002,104,700
Nov. 22, 20197.13007.50007.12007.46007.46001,958,900
Nov. 21, 20197.02007.13006.96007.10007.10002,203,700
Nov. 20, 20197.10007.16006.93006.99006.99001,526,600
Nov. 19, 20196.98007.19006.97007.09007.09001,592,700
Nov. 18, 20197.20007.21006.95006.96006.96001,336,600
Nov. 15, 20197.13007.24007.09007.23007.23001,147,600
Nov. 14, 20197.31007.32007.08007.13007.13001,163,300
Nov. 13, 20197.44007.48007.26007.32007.32001,367,600
Nov. 12, 20197.37007.48007.33007.45007.45001,189,400
Nov. 11, 20197.28007.38007.26007.36007.3600943,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...