BlackBerry Limited (BB.TO) TSX

6.90

+0.01(+0.15%)

Updated at September 29 01:03PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20256.486.896.897.066.485.95M
September 25, 20256.046.476.476.55.8610.87M
September 24, 20255.965.935.936.055.832.16M
September 23, 20256.135.895.896.165.823.43M
September 22, 20255.816.096.096.15.762.86M
September 19, 20255.865.815.815.875.767.8M
September 18, 20255.595.795.795.875.573.85M
September 17, 20255.455.535.535.595.442.51M
September 16, 20255.495.55.55.545.392.07M
September 15, 20255.455.475.475.585.442.4M
September 12, 20255.355.45.45.415.291.37M
September 11, 20255.265.345.345.355.211.63M
September 10, 20255.25.245.245.255.111.22M
September 09, 20255.325.185.185.355.131.63M
September 08, 20255.385.325.325.385.26934,200
September 05, 20255.265.375.375.375.211.76M
September 04, 20255.175.255.255.265.12775,200
September 03, 20255.195.195.195.235.14711,517
September 02, 20255.185.25.25.225.091.52M
August 29, 20255.275.275.275.435.221.59M
August 28, 20255.315.265.265.315.211.1M
August 27, 20255.385.315.315.435.261.71M
August 26, 20255.165.275.275.285.162.62M
August 25, 20255.25.185.185.225.111.02M
August 22, 20255.115.195.195.235.061.51M
August 21, 202555.075.075.084.99700,200
August 20, 20255.045.055.055.074.941.47M
August 19, 20255.25.065.065.25.061.16M
August 18, 20255.015.185.185.195.011.67M
August 15, 20255.055.035.035.125.031.4M
August 14, 20255.195.085.085.195.031.11M
August 13, 20255.085.185.185.25.011.31M
August 12, 20254.985.035.035.074.961.2M
August 11, 20254.954.954.955.084.931.38M
August 08, 20255.024.984.985.034.93967,322
August 07, 20255.15.025.025.14.911.86M
August 06, 20255.145.125.125.195.031.82M
August 05, 20255.155.165.165.195.062.07M
August 01, 202554.954.955.034.92.35M
July 31, 20255.25.15.15.215.091.69M
July 30, 20255.175.175.175.245.121.28M
July 29, 20255.275.165.165.335.131.49M
July 28, 20255.355.275.275.395.261.07M
July 25, 20255.375.365.365.45.311.69M
July 24, 20255.595.45.45.595.392.11M
July 23, 20255.455.575.575.625.393.25M
July 22, 20255.35.395.395.465.241.44M
July 21, 20255.375.335.335.475.311.51M
July 18, 20255.495.375.375.525.352.02M
July 17, 20255.575.525.525.65.481.21M
July 16, 20255.585.525.525.665.461.37M
July 15, 20255.545.595.595.675.491.51M
July 14, 20255.515.525.525.575.441.5M
July 11, 20255.565.525.525.655.51.9M
July 10, 20255.665.615.615.725.582.51M
July 09, 20255.85.675.675.845.661.53M
July 08, 20255.915.795.795.925.761.66M
July 07, 20255.785.95.95.925.772.45M
July 04, 20255.815.815.815.845.79258,400
July 03, 20255.755.845.8465.752.65M