BlackBerry Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.720 | 6.870 | 6.690 | 6.850 | 6.850 | 1,850,300 |
| 2025-10-30 | 6.690 | 6.900 | 6.670 | 6.680 | 6.680 | 1,751,200 |
| 2025-10-29 | 6.800 | 6.820 | 6.610 | 6.750 | 6.750 | 2,110,700 |
| 2025-10-28 | 6.780 | 6.840 | 6.590 | 6.730 | 6.730 | 1,687,400 |
| 2025-10-27 | 6.800 | 6.800 | 6.610 | 6.700 | 6.700 | 1,300,100 |
| 2025-10-24 | 6.490 | 6.810 | 6.460 | 6.680 | 6.680 | 2,293,200 |
| 2025-10-23 | 6.300 | 6.490 | 6.300 | 6.460 | 6.460 | 1,310,000 |
| 2025-10-22 | 6.520 | 7.120 | 6.230 | 6.320 | 6.320 | 4,064,100 |
| 2025-10-21 | 6.470 | 6.550 | 6.340 | 6.540 | 6.540 | 2,172,500 |
| 2025-10-20 | 6.320 | 6.510 | 6.300 | 6.420 | 6.420 | 1,578,500 |
| 2025-10-17 | 6.250 | 6.370 | 6.210 | 6.300 | 6.300 | 3,602,300 |
| 2025-10-16 | 6.430 | 6.620 | 6.310 | 6.350 | 6.350 | 2,753,800 |
| 2025-10-15 | 6.360 | 6.450 | 6.220 | 6.350 | 6.350 | 1,735,500 |
| 2025-10-14 | 6.260 | 6.370 | 6.090 | 6.290 | 6.290 | 1,845,900 |
| 2025-10-10 | 6.790 | 6.930 | 6.270 | 6.280 | 6.280 | 3,343,900 |
| 2025-10-09 | 6.700 | 6.800 | 6.580 | 6.780 | 6.780 | 2,953,900 |
| 2025-10-08 | 6.470 | 6.690 | 6.460 | 6.630 | 6.630 | 1,815,600 |
| 2025-10-07 | 6.700 | 6.700 | 6.440 | 6.480 | 6.480 | 1,700,900 |
| 2025-10-06 | 6.290 | 6.690 | 6.290 | 6.680 | 6.680 | 2,987,200 |
| 2025-10-03 | 6.490 | 6.530 | 6.230 | 6.280 | 6.280 | 3,527,800 |
| 2025-10-02 | 6.680 | 6.740 | 6.560 | 6.630 | 6.630 | 1,904,100 |
| 2025-10-01 | 6.710 | 6.770 | 6.590 | 6.670 | 6.670 | 2,808,200 |
| 2025-09-30 | 6.890 | 6.940 | 6.610 | 6.790 | 6.790 | 3,034,900 |
| 2025-09-29 | 6.970 | 6.990 | 6.850 | 6.950 | 6.950 | 3,393,200 |
| 2025-09-26 | 6.480 | 7.060 | 6.480 | 6.890 | 6.890 | 5,949,300 |
| 2025-09-25 | 6.040 | 6.500 | 5.860 | 6.470 | 6.470 | 10,872,800 |
| 2025-09-24 | 5.960 | 6.050 | 5.820 | 5.930 | 5.930 | 2,166,700 |
| 2025-09-23 | 6.130 | 6.160 | 5.820 | 5.890 | 5.890 | 3,428,300 |
| 2025-09-22 | 5.810 | 6.100 | 5.760 | 6.090 | 6.090 | 2,860,200 |
| 2025-09-19 | 5.860 | 5.870 | 5.760 | 5.810 | 5.810 | 7,802,300 |
| 2025-09-18 | 5.590 | 5.870 | 5.570 | 5.790 | 5.790 | 3,852,600 |
| 2025-09-17 | 5.450 | 5.590 | 5.440 | 5.530 | 5.530 | 2,506,400 |
| 2025-09-16 | 5.490 | 5.540 | 5.390 | 5.500 | 5.500 | 2,069,600 |
| 2025-09-15 | 5.450 | 5.580 | 5.440 | 5.470 | 5.470 | 2,401,000 |
| 2025-09-12 | 5.350 | 5.410 | 5.290 | 5.400 | 5.400 | 1,366,000 |
| 2025-09-11 | 5.260 | 5.350 | 5.210 | 5.340 | 5.340 | 1,632,800 |
| 2025-09-10 | 5.200 | 5.250 | 5.110 | 5.240 | 5.240 | 1,215,200 |
| 2025-09-09 | 5.320 | 5.350 | 5.130 | 5.180 | 5.180 | 1,634,500 |
| 2025-09-08 | 5.380 | 5.380 | 5.260 | 5.320 | 5.320 | 934,200 |
| 2025-09-05 | 5.260 | 5.370 | 5.210 | 5.370 | 5.370 | 1,755,100 |
| 2025-09-04 | 5.170 | 5.260 | 5.120 | 5.250 | 5.250 | 775,200 |
| 2025-09-03 | 5.190 | 5.230 | 5.140 | 5.190 | 5.190 | 711,500 |
| 2025-09-02 | 5.180 | 5.220 | 5.090 | 5.200 | 5.200 | 1,516,800 |
| 2025-08-29 | 5.270 | 5.430 | 5.220 | 5.270 | 5.270 | 1,591,600 |
| 2025-08-28 | 5.310 | 5.310 | 5.210 | 5.260 | 5.260 | 1,102,700 |
| 2025-08-27 | 5.380 | 5.430 | 5.260 | 5.310 | 5.310 | 1,706,900 |
| 2025-08-26 | 5.160 | 5.280 | 5.160 | 5.270 | 5.270 | 2,621,100 |
| 2025-08-25 | 5.200 | 5.220 | 5.110 | 5.180 | 5.180 | 1,022,200 |
| 2025-08-22 | 5.110 | 5.230 | 5.060 | 5.190 | 5.190 | 1,507,900 |
| 2025-08-21 | 5.000 | 5.080 | 4.990 | 5.070 | 5.070 | 700,200 |
| 2025-08-20 | 5.040 | 5.070 | 4.940 | 5.050 | 5.050 | 1,465,500 |
| 2025-08-19 | 5.200 | 5.200 | 5.060 | 5.060 | 5.060 | 1,163,500 |
| 2025-08-18 | 5.010 | 5.190 | 5.010 | 5.180 | 5.180 | 1,668,600 |
| 2025-08-15 | 5.050 | 5.120 | 5.030 | 5.030 | 5.030 | 1,395,600 |
| 2025-08-14 | 5.190 | 5.190 | 5.030 | 5.080 | 5.080 | 1,109,800 |
| 2025-08-13 | 5.080 | 5.200 | 5.010 | 5.180 | 5.180 | 1,312,400 |
| 2025-08-12 | 4.980 | 5.070 | 4.960 | 5.030 | 5.030 | 1,199,000 |
| 2025-08-11 | 4.950 | 5.080 | 4.930 | 4.950 | 4.950 | 1,377,800 |
| 2025-08-08 | 5.020 | 5.030 | 4.930 | 4.980 | 4.980 | 967,300 |
| 2025-08-07 | 5.100 | 5.100 | 4.910 | 5.020 | 5.020 | 1,856,900 |
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.