BlackBerry Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 5.040 | 5.135 | 5.000 | 5.060 | 5.060 | 1,745,901 |
| 2023-03-15 | 4.980 | 5.100 | 4.950 | 5.070 | 5.070 | 2,263,809 |
| 2023-03-14 | 4.980 | 5.140 | 4.980 | 5.070 | 5.070 | 1,311,150 |
| 2023-03-13 | 4.890 | 4.980 | 4.810 | 4.940 | 4.940 | 1,503,713 |
| 2023-03-10 | 5.040 | 5.050 | 4.870 | 4.950 | 4.950 | 1,715,126 |
| 2023-03-09 | 4.990 | 5.100 | 4.900 | 5.050 | 5.050 | 1,773,206 |
| 2023-03-08 | 4.810 | 5.045 | 4.720 | 4.990 | 4.990 | 2,420,133 |
| 2023-03-07 | 5.080 | 5.130 | 4.725 | 4.810 | 4.810 | 4,971,479 |
| 2023-03-06 | 5.610 | 5.740 | 5.430 | 5.450 | 5.450 | 1,233,807 |
| 2023-03-03 | 5.420 | 5.625 | 5.420 | 5.620 | 5.620 | 1,384,003 |
| 2023-03-02 | 5.200 | 5.380 | 5.190 | 5.380 | 5.380 | 1,022,091 |
| 2023-03-01 | 5.270 | 5.340 | 5.200 | 5.240 | 5.240 | 977,896 |
| 2023-02-28 | 5.260 | 5.320 | 5.225 | 5.300 | 5.300 | 988,205 |
| 2023-02-27 | 5.220 | 5.330 | 5.210 | 5.250 | 5.250 | 916,165 |
| 2023-02-24 | 5.170 | 5.180 | 5.120 | 5.180 | 5.180 | 752,378 |
| 2023-02-23 | 5.300 | 5.320 | 5.150 | 5.230 | 5.230 | 994,349 |
| 2023-02-22 | 5.310 | 5.380 | 5.210 | 5.260 | 5.260 | 1,227,388 |
| 2023-02-21 | 5.520 | 5.530 | 5.260 | 5.280 | 5.280 | 1,210,279 |
| 2023-02-17 | 5.680 | 5.750 | 5.530 | 5.620 | 5.620 | 1,052,528 |
| 2023-02-16 | 5.790 | 5.845 | 5.685 | 5.750 | 5.750 | 1,394,278 |
| 2023-02-15 | 5.630 | 5.850 | 5.630 | 5.840 | 5.840 | 1,097,226 |
| 2023-02-14 | 5.560 | 5.680 | 5.500 | 5.660 | 5.660 | 816,499 |
| 2023-02-13 | 5.510 | 5.615 | 5.510 | 5.580 | 5.580 | 784,736 |
| 2023-02-10 | 5.640 | 5.640 | 5.430 | 5.490 | 5.490 | 1,869,854 |
| 2023-02-09 | 5.950 | 6.000 | 5.685 | 5.700 | 5.700 | 1,279,804 |
| 2023-02-08 | 5.900 | 6.020 | 5.860 | 5.870 | 5.870 | 1,340,347 |
| 2023-02-07 | 5.930 | 5.960 | 5.810 | 5.940 | 5.940 | 1,656,605 |
| 2023-02-06 | 5.910 | 6.070 | 5.860 | 5.940 | 5.940 | 1,536,535 |
| 2023-02-03 | 5.950 | 6.170 | 5.920 | 6.000 | 6.000 | 2,020,995 |
| 2023-02-02 | 6.170 | 6.360 | 6.050 | 6.080 | 6.080 | 3,654,084 |
| 2023-02-01 | 5.660 | 6.000 | 5.660 | 5.990 | 5.990 | 2,238,249 |
| 2023-01-31 | 5.670 | 5.750 | 5.640 | 5.680 | 5.680 | 1,634,483 |
| 2023-01-30 | 5.720 | 5.800 | 5.590 | 5.650 | 5.650 | 2,020,267 |
| 2023-01-27 | 5.610 | 5.860 | 5.580 | 5.840 | 5.840 | 1,789,825 |
| 2023-01-26 | 5.700 | 5.750 | 5.575 | 5.640 | 5.640 | 1,327,009 |
| 2023-01-25 | 5.650 | 5.670 | 5.505 | 5.620 | 5.620 | 1,628,743 |
| 2023-01-24 | 5.700 | 5.755 | 5.630 | 5.690 | 5.690 | 2,230,132 |
| 2023-01-23 | 5.600 | 5.730 | 5.530 | 5.710 | 5.710 | 1,810,132 |
| 2023-01-20 | 5.550 | 5.640 | 5.495 | 5.530 | 5.530 | 8,461,215 |
| 2023-01-19 | 5.560 | 5.625 | 5.440 | 5.530 | 5.530 | 2,841,677 |
| 2023-01-18 | 5.510 | 5.810 | 5.445 | 5.610 | 5.610 | 3,409,069 |
| 2023-01-17 | 5.340 | 5.535 | 5.230 | 5.470 | 5.470 | 3,019,167 |
| 2023-01-16 | 5.180 | 5.570 | 5.180 | 5.420 | 5.420 | 2,415,579 |
| 2023-01-13 | 5.060 | 5.200 | 5.020 | 5.120 | 5.120 | 2,282,407 |
| 2023-01-12 | 5.000 | 5.130 | 4.855 | 5.130 | 5.130 | 1,826,198 |
| 2023-01-11 | 4.920 | 5.000 | 4.875 | 5.000 | 5.000 | 1,277,811 |
| 2023-01-10 | 4.670 | 4.905 | 4.670 | 4.900 | 4.900 | 1,553,440 |
| 2023-01-09 | 4.790 | 4.860 | 4.640 | 4.650 | 4.650 | 1,704,299 |
| 2023-01-06 | 4.810 | 4.840 | 4.650 | 4.730 | 4.730 | 1,639,403 |
| 2023-01-05 | 4.930 | 4.930 | 4.705 | 4.770 | 4.770 | 2,200,750 |
| 2023-01-04 | 4.550 | 5.010 | 4.520 | 4.900 | 4.900 | 3,245,982 |
| 2023-01-03 | 4.520 | 4.770 | 4.480 | 4.540 | 4.540 | 2,159,226 |
| 2022-12-30 | 4.360 | 4.420 | 4.320 | 4.410 | 4.410 | 1,239,603 |
| 2022-12-29 | 4.370 | 4.450 | 4.320 | 4.420 | 4.420 | 2,294,355 |
| 2022-12-28 | 4.500 | 4.520 | 4.310 | 4.330 | 4.330 | 2,582,922 |
| 2022-12-23 | 4.660 | 4.665 | 4.530 | 4.620 | 4.620 | 2,686,856 |
| 2022-12-22 | 5.030 | 5.030 | 4.615 | 4.690 | 4.690 | 3,414,520 |
| 2022-12-21 | 5.450 | 5.510 | 4.960 | 5.100 | 5.100 | 5,374,964 |
| 2022-12-20 | 5.590 | 5.750 | 5.570 | 5.630 | 5.630 | 1,192,945 |
| 2022-12-19 | 5.720 | 5.750 | 5.500 | 5.610 | 5.610 | 1,529,520 |
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.