BlackBerry Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 3.370 | 3.390 | 3.280 | 3.330 | 3.330 | 1,902,810 |
| 2024-11-14 | 3.420 | 3.470 | 3.370 | 3.390 | 3.390 | 1,306,991 |
| 2024-11-13 | 3.390 | 3.550 | 3.390 | 3.430 | 3.430 | 3,576,397 |
| 2024-11-12 | 3.350 | 3.490 | 3.330 | 3.380 | 3.380 | 2,082,586 |
| 2024-11-11 | 3.250 | 3.490 | 3.250 | 3.390 | 3.390 | 3,044,769 |
| 2024-11-08 | 3.210 | 3.250 | 3.150 | 3.250 | 3.250 | 2,632,210 |
| 2024-11-07 | 3.200 | 3.230 | 3.170 | 3.210 | 3.210 | 2,265,080 |
| 2024-11-06 | 3.180 | 3.220 | 3.120 | 3.200 | 3.200 | 1,637,185 |
| 2024-11-05 | 3.140 | 3.190 | 3.130 | 3.160 | 3.160 | 1,549,629 |
| 2024-11-04 | 3.160 | 3.190 | 3.120 | 3.160 | 3.160 | 1,104,030 |
| 2024-11-01 | 3.170 | 3.245 | 3.150 | 3.160 | 3.160 | 1,510,238 |
| 2024-10-31 | 3.240 | 3.255 | 3.140 | 3.150 | 3.150 | 2,484,026 |
| 2024-10-30 | 3.350 | 3.365 | 3.250 | 3.250 | 3.250 | 1,244,934 |
| 2024-10-29 | 3.340 | 3.400 | 3.310 | 3.370 | 3.370 | 951,042 |
| 2024-10-28 | 3.330 | 3.430 | 3.330 | 3.350 | 3.350 | 1,356,275 |
| 2024-10-25 | 3.380 | 3.395 | 3.305 | 3.330 | 3.330 | 1,362,252 |
| 2024-10-24 | 3.450 | 3.465 | 3.340 | 3.360 | 3.360 | 1,399,966 |
| 2024-10-23 | 3.580 | 3.620 | 3.400 | 3.420 | 3.420 | 2,255,022 |
| 2024-10-22 | 3.550 | 3.620 | 3.550 | 3.620 | 3.620 | 2,848,663 |
| 2024-10-21 | 3.520 | 3.580 | 3.455 | 3.580 | 3.580 | 1,579,694 |
| 2024-10-18 | 3.560 | 3.640 | 3.530 | 3.550 | 3.550 | 9,290,177 |
| 2024-10-17 | 3.620 | 3.670 | 3.500 | 3.560 | 3.560 | 4,025,540 |
| 2024-10-16 | 3.470 | 3.690 | 3.470 | 3.600 | 3.600 | 5,092,515 |
| 2024-10-15 | 3.400 | 3.520 | 3.400 | 3.440 | 3.440 | 2,761,212 |
| 2024-10-11 | 3.330 | 3.440 | 3.315 | 3.420 | 3.420 | 1,773,859 |
| 2024-10-10 | 3.280 | 3.350 | 3.275 | 3.340 | 3.340 | 1,277,209 |
| 2024-10-09 | 3.210 | 3.350 | 3.210 | 3.310 | 3.310 | 1,600,912 |
| 2024-10-08 | 3.200 | 3.290 | 3.180 | 3.220 | 3.220 | 2,131,075 |
| 2024-10-07 | 3.200 | 3.210 | 3.170 | 3.190 | 3.190 | 1,463,879 |
| 2024-10-04 | 3.200 | 3.270 | 3.170 | 3.230 | 3.230 | 1,853,982 |
| 2024-10-03 | 3.250 | 3.250 | 3.130 | 3.150 | 3.150 | 2,221,233 |
| 2024-10-02 | 3.280 | 3.380 | 3.260 | 3.270 | 3.270 | 1,863,530 |
| 2024-10-01 | 3.530 | 3.530 | 3.260 | 3.290 | 3.290 | 3,382,064 |
| 2024-09-30 | 3.340 | 3.560 | 3.310 | 3.560 | 3.560 | 5,582,880 |
| 2024-09-27 | 3.290 | 3.430 | 3.070 | 3.370 | 3.370 | 8,173,406 |
| 2024-09-26 | 3.270 | 3.450 | 3.250 | 3.450 | 3.450 | 4,996,448 |
| 2024-09-25 | 3.290 | 3.290 | 3.190 | 3.230 | 3.230 | 1,913,296 |
| 2024-09-24 | 3.310 | 3.340 | 3.240 | 3.290 | 3.290 | 2,088,549 |
| 2024-09-23 | 3.250 | 3.320 | 3.230 | 3.310 | 3.310 | 3,122,777 |
| 2024-09-20 | 3.290 | 3.300 | 3.190 | 3.230 | 3.230 | 5,550,586 |
| 2024-09-19 | 3.310 | 3.330 | 3.250 | 3.290 | 3.290 | 1,626,696 |
| 2024-09-18 | 3.290 | 3.360 | 3.220 | 3.250 | 3.250 | 1,537,686 |
| 2024-09-17 | 3.310 | 3.320 | 3.240 | 3.300 | 3.300 | 872,774 |
| 2024-09-16 | 3.350 | 3.370 | 3.270 | 3.280 | 3.280 | 701,598 |
| 2024-09-13 | 3.390 | 3.420 | 3.335 | 3.360 | 3.360 | 1,591,454 |
| 2024-09-12 | 3.350 | 3.430 | 3.305 | 3.370 | 3.370 | 2,318,318 |
| 2024-09-11 | 3.240 | 3.365 | 3.220 | 3.310 | 3.310 | 2,234,353 |
| 2024-09-10 | 3.190 | 3.280 | 3.170 | 3.260 | 3.260 | 1,416,080 |
| 2024-09-09 | 3.100 | 3.205 | 3.100 | 3.170 | 3.170 | 2,366,097 |
| 2024-09-06 | 3.110 | 3.140 | 3.010 | 3.060 | 3.060 | 1,035,880 |
| 2024-09-05 | 3.060 | 3.120 | 3.050 | 3.100 | 3.100 | 878,031 |
| 2024-09-04 | 3.050 | 3.115 | 3.040 | 3.090 | 3.090 | 1,089,124 |
| 2024-09-03 | 3.130 | 3.170 | 3.040 | 3.060 | 3.060 | 1,066,958 |
| 2024-08-30 | 3.190 | 3.220 | 3.130 | 3.170 | 3.170 | 945,512 |
| 2024-08-29 | 3.130 | 3.260 | 3.110 | 3.190 | 3.190 | 1,441,681 |
| 2024-08-28 | 3.110 | 3.140 | 3.080 | 3.130 | 3.130 | 593,471 |
| 2024-08-27 | 3.180 | 3.190 | 3.100 | 3.130 | 3.130 | 719,595 |
| 2024-08-26 | 3.270 | 3.280 | 3.170 | 3.180 | 3.180 | 898,903 |
| 2024-08-23 | 3.230 | 3.290 | 3.215 | 3.280 | 3.280 | 671,810 |
| 2024-08-22 | 3.310 | 3.320 | 3.200 | 3.200 | 3.200 | 745,487 |
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.