BlackBerry Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 7.530 | 7.710 | 7.395 | 7.420 | 7.420 | 1,428,196 |
| 2022-06-27 | 7.440 | 7.550 | 7.280 | 7.470 | 7.470 | 1,353,299 |
| 2022-06-24 | 6.810 | 7.450 | 6.810 | 7.400 | 7.400 | 2,374,668 |
| 2022-06-23 | 6.910 | 7.000 | 6.720 | 6.990 | 6.990 | 1,412,963 |
| 2022-06-22 | 6.700 | 7.025 | 6.650 | 6.890 | 6.890 | 1,478,782 |
| 2022-06-21 | 6.980 | 7.030 | 6.790 | 6.790 | 6.790 | 1,296,188 |
| 2022-06-20 | 6.770 | 6.910 | 6.770 | 6.860 | 6.860 | 319,813 |
| 2022-06-17 | 6.590 | 6.895 | 6.550 | 6.780 | 6.780 | 5,704,473 |
| 2022-06-16 | 6.770 | 6.800 | 6.470 | 6.560 | 6.560 | 1,528,297 |
| 2022-06-15 | 6.790 | 7.090 | 6.740 | 7.000 | 7.000 | 1,806,617 |
| 2022-06-14 | 6.670 | 6.810 | 6.540 | 6.680 | 6.680 | 1,654,293 |
| 2022-06-13 | 6.790 | 6.890 | 6.600 | 6.610 | 6.610 | 1,456,688 |
| 2022-06-10 | 7.190 | 7.320 | 7.020 | 7.080 | 7.080 | 1,518,055 |
| 2022-06-09 | 7.680 | 7.690 | 7.350 | 7.350 | 7.350 | 1,223,367 |
| 2022-06-08 | 7.650 | 7.740 | 7.540 | 7.690 | 7.690 | 1,275,313 |
| 2022-06-07 | 7.330 | 7.680 | 7.300 | 7.670 | 7.670 | 1,574,539 |
| 2022-06-06 | 7.420 | 7.510 | 7.300 | 7.440 | 7.440 | 1,318,277 |
| 2022-06-03 | 7.610 | 7.670 | 7.320 | 7.340 | 7.340 | 1,494,674 |
| 2022-06-02 | 7.190 | 7.790 | 7.170 | 7.730 | 7.730 | 1,771,815 |
| 2022-06-01 | 7.610 | 7.770 | 7.130 | 7.240 | 7.240 | 1,914,841 |
| 2022-05-31 | 8.210 | 8.230 | 7.550 | 7.620 | 7.620 | 3,448,029 |
| 2022-05-30 | 8.440 | 8.440 | 8.170 | 8.290 | 8.290 | 844,095 |
| 2022-05-27 | 7.790 | 8.620 | 7.710 | 8.340 | 8.340 | 2,797,112 |
| 2022-05-26 | 7.550 | 7.810 | 7.490 | 7.750 | 7.750 | 1,698,593 |
| 2022-05-25 | 7.300 | 7.630 | 7.300 | 7.580 | 7.580 | 1,398,224 |
| 2022-05-24 | 7.500 | 7.500 | 7.235 | 7.350 | 7.350 | 1,378,926 |
| 2022-05-20 | 7.830 | 7.950 | 7.385 | 7.600 | 7.600 | 1,863,872 |
| 2022-05-19 | 7.440 | 7.850 | 7.370 | 7.690 | 7.690 | 2,157,677 |
| 2022-05-18 | 7.640 | 8.030 | 7.490 | 7.590 | 7.590 | 1,850,543 |
| 2022-05-17 | 7.470 | 7.730 | 7.420 | 7.710 | 7.710 | 2,104,942 |
| 2022-05-16 | 7.500 | 7.650 | 7.300 | 7.310 | 7.310 | 1,835,348 |
| 2022-05-13 | 6.830 | 7.590 | 6.820 | 7.550 | 7.550 | 4,037,898 |
| 2022-05-12 | 6.190 | 6.865 | 6.130 | 6.680 | 6.680 | 3,023,154 |
| 2022-05-11 | 6.700 | 6.830 | 6.350 | 6.350 | 6.350 | 2,033,115 |
| 2022-05-10 | 6.800 | 6.900 | 6.520 | 6.760 | 6.760 | 2,206,363 |
| 2022-05-09 | 7.100 | 7.170 | 6.655 | 6.670 | 6.670 | 2,312,529 |
| 2022-05-06 | 7.400 | 7.520 | 7.150 | 7.240 | 7.240 | 1,695,310 |
| 2022-05-05 | 7.680 | 7.730 | 7.420 | 7.450 | 7.450 | 2,008,319 |
| 2022-05-04 | 7.590 | 7.815 | 7.360 | 7.810 | 7.810 | 1,776,481 |
| 2022-05-03 | 7.520 | 7.680 | 7.460 | 7.560 | 7.560 | 1,515,092 |
| 2022-05-02 | 7.340 | 7.550 | 7.240 | 7.540 | 7.540 | 1,546,347 |
| 2022-04-29 | 7.410 | 7.660 | 7.335 | 7.350 | 7.350 | 1,489,827 |
| 2022-04-28 | 7.310 | 7.580 | 7.155 | 7.520 | 7.520 | 2,019,752 |
| 2022-04-27 | 7.290 | 7.470 | 7.170 | 7.180 | 7.180 | 1,876,089 |
| 2022-04-26 | 7.720 | 7.740 | 7.260 | 7.280 | 7.280 | 2,123,686 |
| 2022-04-25 | 7.640 | 7.780 | 7.580 | 7.730 | 7.730 | 1,484,585 |
| 2022-04-22 | 7.750 | 7.860 | 7.510 | 7.690 | 7.690 | 2,391,032 |
| 2022-04-21 | 8.090 | 8.180 | 7.720 | 7.750 | 7.750 | 2,453,967 |
| 2022-04-20 | 8.350 | 8.350 | 7.990 | 8.010 | 8.010 | 2,623,178 |
| 2022-04-19 | 8.210 | 8.510 | 8.140 | 8.350 | 8.350 | 1,943,901 |
| 2022-04-18 | 8.390 | 8.400 | 8.110 | 8.200 | 8.200 | 1,638,505 |
| 2022-04-14 | 8.650 | 8.720 | 8.410 | 8.450 | 8.450 | 4,151,623 |
| 2022-04-13 | 8.480 | 8.700 | 8.360 | 8.630 | 8.630 | 1,829,536 |
| 2022-04-12 | 8.610 | 8.850 | 8.400 | 8.460 | 8.460 | 2,523,791 |
| 2022-04-11 | 8.480 | 8.610 | 8.340 | 8.550 | 8.550 | 1,455,306 |
| 2022-04-08 | 8.610 | 8.820 | 8.470 | 8.540 | 8.540 | 1,924,434 |
| 2022-04-07 | 8.630 | 8.710 | 8.325 | 8.520 | 8.520 | 2,382,979 |
| 2022-04-06 | 8.710 | 8.780 | 8.540 | 8.680 | 8.680 | 2,339,740 |
| 2022-04-05 | 8.750 | 8.950 | 8.590 | 8.860 | 8.860 | 2,585,471 |
| 2022-04-04 | 8.460 | 8.810 | 8.330 | 8.790 | 8.790 | 2,901,120 |
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.