BlackBerry Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 5.170 | 5.300 | 5.100 | 5.270 | 5.270 | 879,826 |
| 2023-12-01 | 4.960 | 5.190 | 4.920 | 5.180 | 5.180 | 1,424,440 |
| 2023-11-30 | 5.100 | 5.130 | 4.970 | 4.980 | 4.980 | 1,385,305 |
| 2023-11-29 | 5.030 | 5.120 | 4.980 | 5.120 | 5.120 | 2,267,386 |
| 2023-11-28 | 5.050 | 5.070 | 4.950 | 4.980 | 4.980 | 426,493 |
| 2023-11-27 | 4.940 | 5.070 | 4.900 | 5.060 | 5.060 | 808,235 |
| 2023-11-24 | 4.930 | 4.990 | 4.890 | 4.990 | 4.990 | 367,121 |
| 2023-11-23 | 4.960 | 4.990 | 4.950 | 4.970 | 4.970 | 55,583 |
| 2023-11-22 | 4.970 | 5.010 | 4.930 | 4.960 | 4.960 | 394,632 |
| 2023-11-21 | 5.040 | 5.060 | 4.920 | 4.930 | 4.930 | 725,725 |
| 2023-11-20 | 5.030 | 5.140 | 5.030 | 5.040 | 5.040 | 422,058 |
| 2023-11-17 | 5.000 | 5.070 | 4.920 | 5.050 | 5.050 | 701,716 |
| 2023-11-16 | 5.010 | 5.010 | 4.850 | 4.960 | 4.960 | 856,693 |
| 2023-11-15 | 5.120 | 5.180 | 5.000 | 5.040 | 5.040 | 905,227 |
| 2023-11-14 | 4.980 | 5.200 | 4.980 | 5.120 | 5.120 | 1,406,750 |
| 2023-11-13 | 4.960 | 4.960 | 4.815 | 4.870 | 4.870 | 562,228 |
| 2023-11-10 | 4.970 | 5.070 | 4.910 | 5.000 | 5.000 | 799,512 |
| 2023-11-09 | 5.160 | 5.200 | 4.950 | 4.970 | 4.970 | 858,989 |
| 2023-11-08 | 5.190 | 5.230 | 5.090 | 5.160 | 5.160 | 401,061 |
| 2023-11-07 | 5.000 | 5.270 | 5.000 | 5.200 | 5.200 | 1,267,447 |
| 2023-11-06 | 5.140 | 5.170 | 4.950 | 5.020 | 5.020 | 1,131,346 |
| 2023-11-03 | 5.120 | 5.175 | 5.070 | 5.110 | 5.110 | 776,763 |
| 2023-11-02 | 4.970 | 5.100 | 4.895 | 5.080 | 5.080 | 1,370,958 |
| 2023-11-01 | 4.940 | 4.980 | 4.820 | 4.920 | 4.920 | 890,740 |
| 2023-10-31 | 4.950 | 5.010 | 4.690 | 4.990 | 4.990 | 1,757,598 |
| 2023-10-30 | 4.760 | 5.120 | 4.730 | 5.020 | 5.020 | 2,320,266 |
| 2023-10-27 | 4.760 | 4.840 | 4.690 | 4.720 | 4.720 | 711,062 |
| 2023-10-26 | 4.750 | 4.840 | 4.625 | 4.730 | 4.730 | 766,255 |
| 2023-10-25 | 4.840 | 4.840 | 4.725 | 4.780 | 4.780 | 618,727 |
| 2023-10-24 | 4.630 | 4.900 | 4.630 | 4.890 | 4.890 | 1,152,102 |
| 2023-10-23 | 4.590 | 4.620 | 4.500 | 4.600 | 4.600 | 1,328,652 |
| 2023-10-20 | 4.710 | 4.710 | 4.580 | 4.640 | 4.640 | 3,299,263 |
| 2023-10-19 | 4.870 | 4.900 | 4.700 | 4.730 | 4.730 | 1,181,095 |
| 2023-10-18 | 5.020 | 5.050 | 4.815 | 4.870 | 4.870 | 1,224,965 |
| 2023-10-17 | 4.980 | 5.100 | 4.950 | 5.080 | 5.080 | 1,120,076 |
| 2023-10-16 | 4.790 | 5.110 | 4.715 | 5.040 | 5.040 | 1,650,852 |
| 2023-10-13 | 4.800 | 4.800 | 4.710 | 4.730 | 4.730 | 817,096 |
| 2023-10-12 | 4.900 | 4.905 | 4.770 | 4.800 | 4.800 | 791,099 |
| 2023-10-11 | 5.000 | 5.000 | 4.840 | 4.890 | 4.890 | 1,005,288 |
| 2023-10-10 | 4.980 | 5.090 | 4.870 | 4.900 | 4.900 | 2,313,205 |
| 2023-10-06 | 5.160 | 5.210 | 5.020 | 5.150 | 5.150 | 1,282,480 |
| 2023-10-05 | 5.860 | 5.870 | 5.180 | 5.200 | 5.200 | 2,320,455 |
| 2023-10-04 | 6.000 | 6.060 | 5.820 | 5.860 | 5.860 | 946,259 |
| 2023-10-03 | 5.970 | 6.015 | 5.855 | 5.980 | 5.980 | 752,272 |
| 2023-10-02 | 6.370 | 6.390 | 5.950 | 6.020 | 6.020 | 1,176,705 |
| 2023-09-29 | 6.430 | 6.590 | 6.170 | 6.430 | 6.430 | 1,868,571 |
| 2023-09-28 | 6.580 | 6.600 | 6.430 | 6.460 | 6.460 | 1,551,998 |
| 2023-09-27 | 6.690 | 6.690 | 6.530 | 6.620 | 6.620 | 632,079 |
| 2023-09-26 | 6.670 | 6.760 | 6.560 | 6.590 | 6.590 | 606,606 |
| 2023-09-25 | 6.850 | 6.890 | 6.685 | 6.720 | 6.720 | 637,080 |
| 2023-09-22 | 6.960 | 7.020 | 6.805 | 6.930 | 6.930 | 745,815 |
| 2023-09-21 | 6.800 | 6.950 | 6.740 | 6.920 | 6.920 | 798,751 |
| 2023-09-20 | 6.910 | 7.015 | 6.860 | 6.880 | 6.880 | 603,149 |
| 2023-09-19 | 6.960 | 7.020 | 6.800 | 6.910 | 6.910 | 695,939 |
| 2023-09-18 | 7.200 | 7.270 | 7.045 | 7.050 | 7.050 | 522,981 |
| 2023-09-15 | 7.290 | 7.420 | 7.120 | 7.290 | 7.290 | 1,996,473 |
| 2023-09-14 | 7.470 | 7.630 | 7.280 | 7.280 | 7.280 | 1,517,046 |
| 2023-09-13 | 7.180 | 7.580 | 7.170 | 7.470 | 7.470 | 1,748,762 |
| 2023-09-12 | 6.950 | 7.260 | 6.850 | 7.210 | 7.210 | 1,361,716 |
| 2023-09-11 | 6.300 | 7.200 | 6.280 | 7.080 | 7.080 | 2,517,047 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.