BlackBerry Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.150 | 5.200 | 5.090 | 5.090 | 5.090 | 2,123,100 |
| 2026-01-27 | 5.230 | 5.250 | 5.140 | 5.160 | 5.160 | 1,626,700 |
| 2026-01-26 | 5.240 | 5.280 | 5.190 | 5.220 | 5.220 | 1,427,500 |
| 2026-01-23 | 5.250 | 5.360 | 5.220 | 5.220 | 5.220 | 1,761,300 |
| 2026-01-22 | 5.310 | 5.350 | 5.260 | 5.260 | 5.260 | 1,645,500 |
| 2026-01-21 | 5.300 | 5.300 | 5.150 | 5.240 | 5.240 | 2,179,200 |
| 2026-01-20 | 5.240 | 5.370 | 5.230 | 5.280 | 5.280 | 2,119,200 |
| 2026-01-19 | 5.300 | 5.350 | 5.280 | 5.280 | 5.280 | 941,700 |
| 2026-01-16 | 5.460 | 5.490 | 5.370 | 5.400 | 5.400 | 8,399,200 |
| 2026-01-15 | 5.380 | 5.500 | 5.380 | 5.430 | 5.430 | 1,522,800 |
| 2026-01-14 | 5.470 | 5.470 | 5.300 | 5.360 | 5.360 | 1,910,500 |
| 2026-01-13 | 5.570 | 5.680 | 5.420 | 5.440 | 5.440 | 2,053,700 |
| 2026-01-12 | 5.310 | 5.600 | 5.260 | 5.570 | 5.570 | 3,019,100 |
| 2026-01-09 | 5.350 | 5.410 | 5.310 | 5.340 | 5.340 | 1,647,700 |
| 2026-01-08 | 5.350 | 5.380 | 5.250 | 5.350 | 5.350 | 2,068,800 |
| 2026-01-07 | 5.450 | 5.520 | 5.300 | 5.390 | 5.390 | 2,153,500 |
| 2026-01-06 | 5.340 | 5.430 | 5.290 | 5.420 | 5.420 | 1,616,700 |
| 2026-01-05 | 5.240 | 5.440 | 5.210 | 5.340 | 5.340 | 2,832,100 |
| 2026-01-02 | 5.250 | 5.310 | 5.180 | 5.220 | 5.220 | 1,618,900 |
| 2025-12-31 | 5.190 | 5.290 | 5.160 | 5.180 | 5.180 | 1,324,400 |
| 2025-12-30 | 5.300 | 5.310 | 5.180 | 5.190 | 5.190 | 2,347,600 |
| 2025-12-29 | 5.350 | 5.450 | 5.290 | 5.310 | 5.310 | 1,694,100 |
| 2025-12-24 | 5.470 | 5.470 | 5.390 | 5.460 | 5.460 | 828,200 |
| 2025-12-23 | 5.400 | 5.640 | 5.390 | 5.480 | 5.480 | 2,684,500 |
| 2025-12-22 | 5.240 | 5.480 | 5.180 | 5.420 | 5.420 | 4,222,800 |
| 2025-12-19 | 5.650 | 5.650 | 5.110 | 5.180 | 5.180 | 13,778,500 |
| 2025-12-18 | 5.930 | 6.090 | 5.900 | 6.030 | 6.030 | 3,173,300 |
| 2025-12-17 | 6.070 | 6.110 | 5.790 | 5.890 | 5.890 | 3,317,200 |
| 2025-12-16 | 5.840 | 6.100 | 5.810 | 6.040 | 6.040 | 1,865,800 |
| 2025-12-15 | 5.930 | 6.120 | 5.860 | 5.860 | 5.860 | 1,877,300 |
| 2025-12-12 | 5.990 | 6.000 | 5.780 | 5.900 | 5.900 | 1,337,500 |
| 2025-12-11 | 6.000 | 6.070 | 5.920 | 6.000 | 6.000 | 1,247,400 |
| 2025-12-10 | 6.130 | 6.150 | 6.010 | 6.060 | 6.060 | 1,174,400 |
| 2025-12-09 | 6.070 | 6.140 | 6.020 | 6.120 | 6.120 | 1,440,800 |
| 2025-12-08 | 6.030 | 6.120 | 6.020 | 6.110 | 6.110 | 1,015,100 |
| 2025-12-05 | 5.930 | 6.040 | 5.880 | 5.970 | 5.970 | 1,346,500 |
| 2025-12-04 | 5.800 | 5.940 | 5.750 | 5.930 | 5.930 | 1,017,500 |
| 2025-12-03 | 5.640 | 5.820 | 5.620 | 5.810 | 5.810 | 1,326,800 |
| 2025-12-02 | 5.650 | 5.730 | 5.610 | 5.670 | 5.670 | 906,100 |
| 2025-12-01 | 5.640 | 5.640 | 5.500 | 5.570 | 5.570 | 1,320,500 |
| 2025-11-28 | 5.690 | 5.750 | 5.680 | 5.700 | 5.700 | 669,400 |
| 2025-11-27 | 5.700 | 5.730 | 5.700 | 5.710 | 5.710 | 200,200 |
| 2025-11-26 | 5.650 | 5.800 | 5.640 | 5.730 | 5.730 | 1,734,000 |
| 2025-11-25 | 5.720 | 5.770 | 5.610 | 5.650 | 5.650 | 2,128,100 |
| 2025-11-24 | 5.910 | 6.040 | 5.850 | 5.860 | 5.860 | 2,624,200 |
| 2025-11-21 | 5.830 | 5.920 | 5.710 | 5.890 | 5.890 | 1,326,600 |
| 2025-11-20 | 6.070 | 6.100 | 5.830 | 5.840 | 5.840 | 1,251,800 |
| 2025-11-19 | 6.050 | 6.060 | 5.890 | 5.940 | 5.940 | 1,235,800 |
| 2025-11-18 | 5.750 | 6.070 | 5.750 | 6.020 | 6.020 | 1,491,900 |
| 2025-11-17 | 6.000 | 6.080 | 5.820 | 5.850 | 5.850 | 1,799,100 |
| 2025-11-14 | 5.900 | 6.040 | 5.870 | 6.030 | 6.030 | 1,584,700 |
| 2025-11-13 | 6.210 | 6.220 | 6.010 | 6.100 | 6.100 | 2,023,600 |
| 2025-11-12 | 6.360 | 6.380 | 6.250 | 6.290 | 6.290 | 1,854,800 |
| 2025-11-11 | 6.450 | 6.470 | 6.360 | 6.380 | 6.380 | 1,432,200 |
| 2025-11-10 | 6.490 | 6.520 | 6.410 | 6.490 | 6.490 | 1,472,300 |
| 2025-11-07 | 6.400 | 6.450 | 6.250 | 6.390 | 6.390 | 1,772,600 |
| 2025-11-06 | 6.680 | 6.740 | 6.450 | 6.500 | 6.500 | 1,428,700 |
| 2025-11-05 | 6.500 | 6.720 | 6.420 | 6.680 | 6.680 | 1,781,100 |
| 2025-11-04 | 6.590 | 6.740 | 6.480 | 6.560 | 6.560 | 1,687,700 |
| 2025-11-03 | 6.850 | 6.930 | 6.640 | 6.750 | 6.750 | 2,204,300 |
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.