BlackBerry Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	5.760	5.820	5.710	5.740	5.740	3,755,040
2022-12-15	5.890	5.895	5.760	5.810	5.810	1,329,385
2022-12-14	6.000	6.130	5.900	5.940	5.940	1,338,268
2022-12-13	6.240	6.370	6.010	6.020	6.020	1,815,648
2022-12-12	5.980	6.090	5.950	6.010	6.010	910,589
2022-12-09	5.960	6.030	5.930	6.000	6.000	971,447
2022-12-08	6.020	6.180	5.930	5.970	5.970	1,541,355
2022-12-07	6.230	6.250	5.980	5.980	5.980	2,041,031
2022-12-06	6.590	6.600	6.235	6.250	6.250	1,761,123
2022-12-05	6.960	6.980	6.550	6.570	6.570	1,981,055
2022-12-02	6.700	7.105	6.670	7.000	7.000	2,964,807
2022-12-01	6.530	6.890	6.530	6.810	6.810	2,686,476
2022-11-30	6.520	6.590	6.290	6.520	6.520	33,206,459
2022-11-29	6.510	6.635	6.370	6.550	6.550	1,940,355
2022-11-28	6.450	6.560	6.400	6.490	6.490	1,965,373
2022-11-25	6.440	6.520	6.375	6.430	6.430	844,231
2022-11-24	6.500	6.545	6.435	6.500	6.500	487,293
2022-11-23	6.210	6.530	6.155	6.430	6.430	1,455,197
2022-11-22	6.200	6.290	6.080	6.210	6.210	848,953
2022-11-21	6.330	6.350	6.090	6.210	6.210	1,095,158
2022-11-18	6.420	6.450	6.295	6.340	6.340	945,474
2022-11-17	6.250	6.330	6.170	6.290	6.290	1,003,499
2022-11-16	6.380	6.440	6.280	6.390	6.390	1,051,276
2022-11-15	6.460	6.660	6.440	6.480	6.480	1,899,195
2022-11-14	6.580	6.580	6.330	6.340	6.340	1,571,379
2022-11-11	6.580	6.810	6.455	6.610	6.610	3,300,180
2022-11-10	6.550	6.710	6.460	6.550	6.550	1,447,434
2022-11-09	6.370	6.370	6.160	6.280	6.280	1,267,642
2022-11-08	6.420	6.515	6.300	6.420	6.420	1,767,770
2022-11-07	5.960	6.455	5.890	6.430	6.430	2,105,070
2022-11-04	5.900	5.940	5.680	5.930	5.930	1,806,791
2022-11-03	5.950	6.040	5.870	5.870	5.870	1,461,502
2022-11-02	6.330	6.330	6.030	6.030	6.030	1,534,311
2022-11-01	6.450	6.490	6.310	6.360	6.360	674,707
2022-10-31	6.270	6.430	6.260	6.330	6.330	1,561,783
2022-10-28	6.130	6.320	6.105	6.320	6.320	1,138,396
2022-10-27	6.170	6.250	6.110	6.170	6.170	1,040,527
2022-10-26	6.110	6.250	6.040	6.130	6.130	1,130,128
2022-10-25	6.060	6.290	6.040	6.210	6.210	1,171,457
2022-10-24	6.030	6.070	5.905	6.050	6.050	976,573
2022-10-21	5.990	6.055	5.890	6.000	6.000	3,792,705
2022-10-20	5.810	6.125	5.760	6.020	6.020	1,457,087
2022-10-19	5.940	6.010	5.810	5.840	5.840	1,667,244
2022-10-18	6.090	6.230	6.010	6.030	6.030	1,745,342
2022-10-17	5.670	6.035	5.620	5.900	5.900	2,878,789
2022-10-14	5.810	5.840	5.490	5.540	5.540	2,459,922
2022-10-13	5.590	5.920	5.515	5.760	5.760	2,056,246
2022-10-12	5.720	5.850	5.675	5.790	5.790	2,040,651
2022-10-11	6.040	6.080	5.720	5.740	5.740	2,704,923
2022-10-07	6.510	6.520	6.255	6.290	6.290	2,759,009
2022-10-06	6.670	6.740	6.510	6.640	6.640	1,458,938
2022-10-05	6.640	6.720	6.515	6.670	6.670	1,690,723
2022-10-04	6.710	6.825	6.690	6.740	6.740	2,631,662
2022-10-03	6.520	6.590	6.395	6.530	6.530	1,657,267
2022-09-30	6.550	6.695	6.500	6.510	6.510	1,381,880
2022-09-29	6.750	6.790	6.440	6.590	6.590	1,883,236
2022-09-28	6.780	6.980	6.590	6.850	6.850	1,700,380
2022-09-27	6.970	7.095	6.860	6.990	6.990	1,053,187
2022-09-26	6.850	7.110	6.840	6.850	6.850	1,030,894
2022-09-23	6.950	7.040	6.800	6.890	6.890	1,221,825

← NewerPage 17 of 21 · 1,254 trading daysOlder →

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.