New Zealand markets closed

BlackBerry Limited (BB.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
3.0600-0.0400 (-1.29%)
At close: 04:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20243.10003.12003.04003.06003.0600884,100
24 Jun 20243.17003.23003.04003.10003.10002,281,600
21 Jun 20243.19003.26003.13003.14003.14002,995,800
20 Jun 20243.13003.25003.10003.18003.18001,489,200
19 Jun 20243.16003.17003.14003.14003.1400295,100
18 Jun 20243.18003.21003.06003.13003.13002,114,900
17 Jun 20243.20003.25003.10003.18003.18003,247,800
14 Jun 20243.48003.48003.17003.23003.23006,140,500
13 Jun 20243.80003.82003.46003.47003.47004,595,900
12 Jun 20243.79003.93003.79003.82003.82002,521,000
11 Jun 20243.71003.80003.68003.80003.80001,271,800
10 Jun 20243.67003.77003.67003.75003.75001,391,600
07 Jun 20243.80003.91003.67003.69003.69004,153,000
06 Jun 20243.79003.99003.78003.84003.84003,171,800
05 Jun 20243.73003.86003.73003.81003.81002,373,200
04 Jun 20243.78003.80003.70003.72003.72001,591,600
03 Jun 20243.97004.01003.76003.81003.81002,870,400
31 May 20243.85003.85003.75003.80003.80002,310,600
30 May 20243.79003.84003.76003.82003.82001,031,300
29 May 20243.83003.92003.76003.78003.78001,718,100
28 May 20244.00004.00003.86003.89003.89002,467,400
27 May 20243.94004.03003.93004.03004.0300707,600
24 May 20243.93003.98003.92003.94003.9400745,600
23 May 20244.10004.11003.90003.92003.92002,457,700
22 May 20244.04004.13004.03004.11004.11001,596,900
21 May 20244.01004.10003.98004.04004.04002,014,500
17 May 20244.10004.11003.96004.02004.02002,473,600
16 May 20244.30004.41004.10004.13004.13003,715,500
15 May 20244.70004.80004.25004.38004.38005,678,000
14 May 20245.20005.22004.54004.73004.730014,920,900
13 May 20244.10004.44004.10004.23004.23005,473,700
10 May 20244.08004.19003.93003.94003.94002,193,900
09 May 20243.92004.11003.89004.08004.08001,248,000
08 May 20243.93003.95003.86003.94003.94001,322,600
07 May 20244.12004.16003.93003.95003.95002,853,100
06 May 20244.03004.17004.01004.11004.11001,790,800
03 May 20244.04004.08003.96004.01004.01001,040,400
02 May 20243.98004.06003.89003.99003.99002,055,300
01 May 20243.84003.99003.83003.92003.92001,749,700
30 Apr 20243.90003.92003.83003.85003.8500938,500
29 Apr 20243.89003.97003.89003.92003.92001,222,700
26 Apr 20243.84003.95003.84003.87003.8700855,700
25 Apr 20243.86003.92003.79003.80003.80001,598,200
24 Apr 20243.96004.00003.90003.95003.95001,218,500
23 Apr 20243.82003.97003.81003.97003.97001,062,700
22 Apr 20243.80003.87003.69003.84003.84001,470,000
19 Apr 20243.83003.84003.76003.78003.78001,386,600
18 Apr 20243.82003.96003.77003.87003.87001,192,800
17 Apr 20243.81003.95003.80003.82003.82001,697,500
16 Apr 20243.75003.86003.67003.78003.78001,667,100
15 Apr 20244.21004.21003.77003.78003.78002,476,400
12 Apr 20244.33004.37004.16004.21004.21002,501,000
11 Apr 20244.27004.43004.20004.36004.36003,016,600
10 Apr 20244.13004.28004.07004.25004.25002,659,800
09 Apr 20244.09004.36004.09004.20004.20004,865,800
08 Apr 20243.85003.93003.77003.91003.91001,326,700
05 Apr 20243.92003.94003.82003.83003.83002,149,100
04 Apr 20244.03004.20003.75003.92003.92006,074,600
03 Apr 20243.78003.87003.76003.81003.81001,506,500
02 Apr 20243.64003.89003.64003.82003.82005,136,500
01 Apr 20243.75003.77003.61003.68003.68002,101,100
28 Mar 20243.73003.84003.71003.71003.71001,817,200
27 Mar 20243.66003.77003.63003.73003.73001,444,700
26 Mar 20243.62003.69003.60003.61003.61001,389,200
25 Mar 20243.62003.71003.59003.59003.5900910,400
22 Mar 20243.75003.75003.61003.62003.62001,218,800
21 Mar 20243.58003.82003.56003.74003.74002,111,100
20 Mar 20243.41003.56003.39003.55003.55003,113,500
19 Mar 20243.57003.58003.35003.37003.37003,550,200
18 Mar 20243.86003.90003.56003.57003.57002,180,500
15 Mar 20244.11004.16003.75003.83003.83006,106,400
14 Mar 20244.19004.19004.00004.15004.15002,157,100
13 Mar 20244.11004.28004.05004.19004.19002,654,100
12 Mar 20244.12004.18003.98004.14004.14003,906,000
11 Mar 20243.71004.19003.71004.12004.12004,485,600
08 Mar 20243.68003.79003.66003.72003.72001,487,600
07 Mar 20243.60003.68003.58003.66003.6600952,300
06 Mar 20243.60003.66003.57003.58003.5800921,100
05 Mar 20243.60003.64003.54003.55003.5500871,700
04 Mar 20243.75003.80003.61003.63003.63001,371,600
01 Mar 20243.80003.87003.75003.77003.77002,351,000
29 Feb 20243.65003.81003.65003.80003.80002,023,500
28 Feb 20243.64003.68003.59003.63003.6300839,000
27 Feb 20243.55003.74003.52003.68003.68002,167,000
26 Feb 20243.47003.55003.45003.52003.52001,521,700
23 Feb 20243.56003.60003.48003.48003.48001,835,500
22 Feb 20243.69003.70003.55003.57003.57001,375,400
21 Feb 20243.62003.69003.59003.63003.63001,123,700
20 Feb 20243.77003.78003.65003.66003.6600859,400
16 Feb 20243.80003.85003.77003.77003.77001,328,100
15 Feb 20243.82003.85003.75003.84003.84001,044,300
14 Feb 20243.69003.82003.69003.78003.78001,176,300
13 Feb 20243.68003.72003.61003.68003.68001,571,900
12 Feb 20243.77003.87003.75003.79003.79001,379,500
09 Feb 20243.75003.80003.68003.76003.76002,237,800
08 Feb 20243.70003.84003.65003.75003.75001,977,100
07 Feb 20243.70003.75003.68003.70003.7000737,300
06 Feb 20243.62003.70003.59003.70003.7000830,300
05 Feb 20243.60003.62003.50003.61003.61001,452,800
02 Feb 20243.72003.74003.63003.65003.65001,660,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...