Toronto - Delayed Quote CAD

BlackBerry Limited (BB.TO)

Compare
4.8600
-0.4900
(-9.16%)
At close: April 2 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20254.40005.00004.19004.86004.86003,810,900
Apr 1, 20255.45005.50005.28005.35005.35002,329,600
Mar 31, 20255.40005.49005.28005.42005.42001,865,800
Mar 28, 20255.63005.74005.57005.63005.63001,628,400
Mar 27, 20255.88005.89005.66005.68005.68001,779,700
Mar 26, 20256.17006.23005.88005.91005.91001,971,200
Mar 25, 20256.36006.44006.19006.22006.22001,404,700
Mar 24, 20256.37006.46006.31006.36006.36001,797,000
Mar 21, 20256.30006.32006.19006.23006.23003,171,100
Mar 20, 20256.35006.49006.29006.33006.33001,525,200
Mar 19, 20256.35006.52006.32006.41006.41001,704,000
Mar 18, 20256.43006.43006.21006.32006.32001,531,700
Mar 17, 20256.51006.59006.37006.47006.47002,595,200
Mar 14, 20256.27006.51006.26006.50006.50002,049,500
Mar 13, 20256.23006.29006.10006.16006.16001,638,700
Mar 12, 20256.49006.53006.15006.30006.30001,811,100
Mar 11, 20256.09006.46006.09006.29006.29002,497,000
Mar 10, 20256.24006.31005.92006.05006.05002,379,200
Mar 7, 20256.49006.57006.20006.51006.51002,316,000
Mar 6, 20256.47006.69006.29006.32006.32002,396,500
Mar 5, 20256.35006.70006.31006.67006.67002,714,300
Mar 4, 20256.05006.44006.04006.37006.37002,971,000
Mar 3, 20256.91007.14006.32006.36006.36003,371,100
Feb 28, 20256.71006.96006.62006.82006.82003,054,400
Feb 27, 20257.39007.43006.87006.88006.88003,037,400
Feb 26, 20257.12007.34007.07007.24007.24003,001,700
Feb 25, 20257.60007.60006.62007.01007.01004,468,100
Feb 24, 20257.50007.82007.18007.65007.65002,809,200
Feb 21, 20257.95008.02007.39007.47007.47003,208,000
Feb 20, 20258.17008.23007.65007.91007.91004,339,000
Feb 19, 20258.71008.79008.27008.33008.33003,559,400
Feb 18, 20258.13008.86008.13008.61008.61005,120,300
Feb 14, 20258.42008.50007.99008.05008.05002,986,100
Feb 13, 20258.59008.59008.07008.39008.39003,533,300
Feb 12, 20257.52008.35007.46008.32008.32005,129,500
Feb 11, 20257.90007.96007.48007.53007.53002,898,200
Feb 10, 20257.62008.09007.59007.90007.90004,677,100
Feb 7, 20257.40007.63007.28007.51007.51004,903,300
Feb 6, 20257.38007.47007.16007.38007.38004,226,600
Feb 5, 20256.66007.28006.62007.25007.25005,097,600
Feb 4, 20256.35006.67006.31006.61006.61002,714,700
Feb 3, 20256.10006.39006.05006.27006.27003,078,900
Jan 31, 20256.36006.53006.36006.42006.42004,035,500
Jan 30, 20256.25006.54006.24006.36006.36003,211,100
Jan 29, 20256.29006.36006.08006.25006.25003,015,200
Jan 28, 20255.87006.38005.85006.25006.25003,186,900
Jan 27, 20255.81006.12005.74005.87005.87003,660,600
Jan 24, 20255.98006.05005.92005.98005.98001,820,000
Jan 23, 20255.86006.00005.82005.98005.98002,080,500
Jan 22, 20255.86005.96005.84005.89005.89001,950,300
Jan 21, 20255.81005.99005.74005.85005.85002,622,300
Jan 20, 20255.75005.80005.68005.80005.80001,042,900
Jan 17, 20256.15006.16005.74005.78005.78003,557,900
Jan 16, 20255.94006.17005.86006.04006.04002,316,300
Jan 15, 20255.85006.06005.78005.94005.94003,679,400
Jan 14, 20255.75005.90005.70005.75005.75003,034,600
Jan 13, 20255.80005.84005.56005.68005.68003,607,200
Jan 10, 20255.74005.94005.66005.87005.87003,931,500
Jan 9, 20255.78005.78005.67005.71005.71001,070,800
Jan 8, 20255.75005.89005.60005.82005.82003,673,800
Jan 7, 20255.92006.23005.68005.83005.83004,872,400
Jan 6, 20255.58005.90005.46005.86005.86004,909,500
Jan 3, 20255.60005.62005.24005.34005.34003,788,200
Jan 2, 20255.52005.91005.45005.51005.51004,291,000
Dec 31, 20245.52005.58005.38005.46005.46002,049,000
Dec 30, 20245.52005.58005.41005.51005.51001,740,400
Dec 27, 20245.67005.71005.47005.64005.64003,013,600
Dec 24, 20245.65005.72005.35005.65005.65003,612,400
Dec 23, 20245.27005.47005.21005.43005.43006,437,300
Dec 20, 20244.34005.31004.29005.27005.270013,594,700
Dec 19, 20244.38004.42004.25004.28004.28002,781,600
Dec 18, 20244.59004.63004.31004.33004.33003,602,100
Dec 17, 20244.32004.64004.30004.56004.56003,830,600
Dec 16, 20243.95004.54003.93004.40004.40006,910,600
Dec 13, 20243.90003.99003.79003.83003.83001,531,100
Dec 12, 20243.91003.92003.81003.90003.90002,104,100
Dec 11, 20243.99004.01003.86003.94003.94001,995,100
Dec 10, 20244.17004.17003.94003.97003.97002,962,500
Dec 9, 20243.69004.16003.68004.15004.15007,168,900
Dec 6, 20243.62003.69003.58003.66003.66001,657,100
Dec 5, 20243.63003.76003.57003.61003.61002,685,000
Dec 4, 20243.61003.75003.57003.64003.64003,335,400
Dec 3, 20243.56003.66003.52003.58003.58002,728,400
Dec 2, 20243.65003.69003.55003.60003.60001,591,500
Nov 29, 20243.66003.69003.56003.68003.68002,883,300
Nov 28, 20243.68003.74003.68003.71003.7100861,800
Nov 27, 20243.63003.80003.61003.67003.67004,114,800
Nov 26, 20243.59003.64003.51003.63003.63003,540,900
Nov 25, 20243.31003.63003.30003.63003.63006,876,400
Nov 22, 20243.25003.31003.23003.29003.2900997,500
Nov 21, 20243.26003.28003.21003.26003.26002,982,600
Nov 20, 20243.27003.28003.20003.24003.24001,113,300
Nov 19, 20243.35003.35003.26003.27003.27001,241,800
Nov 18, 20243.35003.40003.30003.37003.37002,089,100
Nov 15, 20243.37003.39003.28003.33003.33001,902,800
Nov 14, 20243.42003.47003.37003.39003.39001,307,000
Nov 13, 20243.39003.55003.39003.43003.43003,576,400
Nov 12, 20243.35003.49003.33003.38003.38002,082,600
Nov 11, 20243.25003.49003.25003.39003.39003,044,800
Nov 8, 20243.21003.25003.15003.25003.25002,632,200
Nov 7, 20243.20003.23003.17003.21003.21002,265,100
Nov 6, 20243.18003.22003.12003.20003.20001,637,200
Nov 5, 20243.14003.19003.13003.16003.16001,549,600
Nov 4, 20243.16003.19003.12003.16003.16001,104,000
Nov 1, 20243.17003.25003.15003.16003.16001,510,200
Oct 31, 20243.24003.26003.14003.15003.15002,484,000
Oct 30, 20243.35003.37003.25003.25003.25001,244,900
Oct 29, 20243.34003.40003.31003.37003.3700951,000
Oct 28, 20243.33003.43003.33003.35003.35001,356,300
Oct 25, 20243.38003.40003.31003.33003.33001,362,300
Oct 24, 20243.45003.47003.34003.36003.36001,400,000
Oct 23, 20243.58003.62003.40003.42003.42002,255,000
Oct 22, 20243.55003.62003.55003.62003.62002,848,700
Oct 21, 20243.52003.58003.46003.58003.58001,579,700
Oct 18, 20243.56003.64003.53003.55003.55009,290,200
Oct 17, 20243.62003.67003.50003.56003.56004,027,000
Oct 16, 20243.47003.69003.47003.60003.60005,092,500
Oct 15, 20243.40003.52003.40003.44003.44002,761,200
Oct 11, 20243.33003.44003.32003.42003.42001,773,900
Oct 10, 20243.28003.35003.28003.34003.34001,277,200
Oct 9, 20243.21003.35003.21003.31003.31001,600,900
Oct 8, 20243.20003.29003.18003.22003.22002,131,100
Oct 7, 20243.20003.21003.17003.19003.19001,463,900
Oct 4, 20243.20003.27003.17003.23003.23001,854,000
Oct 3, 20243.25003.25003.13003.15003.15002,221,200
Oct 2, 20243.28003.38003.26003.27003.27001,863,500
Oct 1, 20243.53003.53003.26003.29003.29003,382,100
Sep 30, 20243.34003.56003.31003.56003.56005,582,900
Sep 27, 20243.29003.43003.07003.37003.37008,173,400
Sep 26, 20243.27003.45003.25003.45003.45004,996,400
Sep 25, 20243.29003.29003.19003.23003.23001,913,300
Sep 24, 20243.31003.34003.24003.29003.29002,088,500
Sep 23, 20243.25003.32003.23003.31003.31003,122,800
Sep 20, 20243.29003.30003.19003.23003.23005,550,600
Sep 19, 20243.31003.33003.25003.29003.29001,626,700
Sep 18, 20243.29003.36003.22003.25003.25001,537,700
Sep 17, 20243.31003.32003.24003.30003.3000872,800
Sep 16, 20243.35003.37003.27003.28003.2800701,600
Sep 13, 20243.39003.42003.34003.36003.36001,591,500
Sep 12, 20243.35003.43003.31003.37003.37002,318,300
Sep 11, 20243.24003.37003.22003.31003.31002,234,400
Sep 10, 20243.19003.28003.17003.26003.26001,416,100
Sep 9, 20243.10003.21003.10003.17003.17002,366,100
Sep 6, 20243.11003.14003.01003.06003.06001,036,200
Sep 5, 20243.06003.12003.05003.10003.1000878,000
Sep 4, 20243.05003.12003.04003.09003.09001,089,500
Sep 3, 20243.13003.17003.04003.06003.06001,067,000
Aug 30, 20243.19003.22003.13003.17003.1700945,500
Aug 29, 20243.13003.26003.11003.19003.19001,441,700
Aug 28, 20243.11003.14003.08003.13003.1300593,500
Aug 27, 20243.18003.19003.10003.13003.1300719,600
Aug 26, 20243.27003.28003.17003.18003.1800898,900
Aug 23, 20243.23003.29003.22003.28003.2800671,800
Aug 22, 20243.31003.32003.20003.20003.2000745,500
Aug 21, 20243.25003.38003.25003.32003.32002,667,700
Aug 20, 20243.26003.32003.24003.25003.25001,022,100
Aug 19, 20243.19003.34003.19003.26003.26001,724,900
Aug 16, 20243.18003.23003.16003.19003.19001,084,700
Aug 15, 20243.11003.24003.09003.20003.20001,216,400
Aug 14, 20243.12003.13003.06003.08003.0800947,600
Aug 13, 20242.99003.13002.99003.12003.12001,291,200
Aug 12, 20242.99003.05002.97002.97002.9700641,900
Aug 9, 20243.01003.06002.94002.98002.98001,161,600
Aug 8, 20242.94003.01002.94003.00003.0000860,800
Aug 7, 20243.03003.06002.89002.90002.90001,601,100
Aug 6, 20243.02003.07002.98002.99002.99001,447,400
Aug 2, 20243.11003.12003.02003.05003.05001,580,600
Aug 1, 20243.34003.36003.17003.19003.19001,563,600
Jul 31, 20243.34003.41003.30003.33003.33001,300,400
Jul 30, 20243.35003.39003.28003.31003.31001,430,700
Jul 29, 20243.42003.46003.34003.34003.34001,150,600
Jul 26, 20243.39003.43003.34003.41003.41001,229,800
Jul 25, 20243.30003.42003.29003.33003.33001,418,100
Jul 24, 20243.37003.44003.27003.30003.30001,897,500
Jul 23, 20243.35003.45003.35003.40003.40001,346,800
Jul 22, 20243.35003.39003.30003.35003.35001,785,700
Jul 19, 20243.30003.40003.28003.33003.33003,507,800
Jul 18, 20243.40003.44003.26003.30003.30001,622,400
Jul 17, 20243.45003.47003.38003.42003.42001,428,800
Jul 16, 20243.46003.52003.38003.49003.49002,044,700
Jul 15, 20243.42003.55003.36003.42003.42001,532,900
Jul 12, 20243.39003.45003.36003.44003.44001,094,100
Jul 11, 20243.33003.42003.32003.39003.39001,683,300
Jul 10, 20243.30003.32003.26003.31003.3100923,800
Jul 9, 20243.31003.34003.26003.30003.30001,193,300
Jul 8, 20243.41003.42003.26003.33003.33001,943,400
Jul 5, 20243.43003.53003.40003.40003.40001,944,900
Jul 4, 20243.42003.47003.40003.47003.4700718,100
Jul 3, 20243.34003.44003.32003.42003.42001,357,300
Jul 2, 20243.33003.39003.27003.38003.38001,861,700
Jun 28, 20243.32003.47003.30003.42003.42002,748,900
Jun 27, 20243.15003.53003.15003.36003.36006,784,400
Jun 26, 20243.06003.08003.02003.04003.04001,710,400
Jun 25, 20243.10003.12003.04003.06003.0600884,100
Jun 24, 20243.17003.23003.04003.10003.10002,281,600
Jun 21, 20243.19003.26003.13003.14003.14002,995,800
Jun 20, 20243.13003.25003.10003.18003.18001,489,200
Jun 19, 20243.16003.17003.14003.14003.1400295,100
Jun 18, 20243.18003.21003.06003.13003.13002,114,900
Jun 17, 20243.20003.25003.10003.18003.18003,247,800
Jun 14, 20243.48003.48003.17003.23003.23006,140,500
Jun 13, 20243.80003.82003.46003.47003.47004,595,900
Jun 12, 20243.79003.93003.79003.82003.82002,521,000
Jun 11, 20243.71003.80003.68003.80003.80001,271,800
Jun 10, 20243.67003.77003.67003.75003.75001,391,600
Jun 7, 20243.80003.91003.67003.69003.69004,153,000
Jun 6, 20243.79003.99003.78003.84003.84003,171,800
Jun 5, 20243.73003.86003.73003.81003.81002,373,200
Jun 4, 20243.78003.80003.70003.72003.72001,591,600
Jun 3, 20243.97004.01003.76003.81003.81002,870,400
May 31, 20243.85003.85003.75003.80003.80002,310,600
May 30, 20243.79003.84003.76003.82003.82001,031,300
May 29, 20243.83003.92003.76003.78003.78001,718,100
May 28, 20244.00004.00003.86003.89003.89002,467,400
May 27, 20243.94004.03003.93004.03004.0300707,600
May 24, 20243.93003.98003.92003.94003.9400745,600
May 23, 20244.10004.11003.90003.92003.92002,457,700
May 22, 20244.04004.13004.03004.11004.11001,596,900
May 21, 20244.01004.10003.98004.04004.04002,014,500
May 17, 20244.10004.11003.96004.02004.02002,473,600
May 16, 20244.30004.41004.10004.13004.13003,715,500
May 15, 20244.70004.80004.25004.38004.38005,678,000
May 14, 20245.20005.22004.54004.73004.730014,920,900
May 13, 20244.10004.44004.10004.23004.23005,473,700
May 10, 20244.08004.19003.93003.94003.94002,193,900
May 9, 20243.92004.11003.89004.08004.08001,248,000
May 8, 20243.93003.95003.86003.94003.94001,322,600
May 7, 20244.12004.16003.93003.95003.95002,853,100
May 6, 20244.03004.17004.01004.11004.11001,790,800
May 3, 20244.04004.08003.96004.01004.01001,040,400
May 2, 20243.98004.06003.89003.99003.99002,055,300
May 1, 20243.84003.99003.83003.92003.92001,749,700
Apr 30, 20243.90003.92003.83003.85003.8500938,500
Apr 29, 20243.89003.97003.89003.92003.92001,222,700
Apr 26, 20243.84003.95003.84003.87003.8700855,700
Apr 25, 20243.86003.92003.79003.80003.80001,598,200
Apr 24, 20243.96004.00003.90003.95003.95001,218,500
Apr 23, 20243.82003.97003.81003.97003.97001,062,700
Apr 22, 20243.80003.87003.69003.84003.84001,470,000
Apr 19, 20243.83003.84003.76003.78003.78001,386,600
Apr 18, 20243.82003.96003.77003.87003.87001,192,800
Apr 17, 20243.81003.95003.80003.82003.82001,697,500
Apr 16, 20243.75003.86003.67003.78003.78001,667,100
Apr 15, 20244.21004.21003.77003.78003.78002,476,400
Apr 12, 20244.33004.37004.16004.21004.21002,501,000
Apr 11, 20244.27004.43004.20004.36004.36003,016,600
Apr 10, 20244.13004.28004.07004.25004.25002,659,800
Apr 9, 20244.09004.36004.09004.20004.20004,865,800
Apr 8, 20243.85003.93003.77003.91003.91001,326,700
Apr 5, 20243.92003.94003.82003.83003.83002,149,100
Apr 4, 20244.03004.20003.75003.92003.92006,074,600
Apr 3, 20243.78003.87003.76003.81003.81001,506,500
Apr 2, 20243.64003.89003.64003.82003.82005,136,500

Related Tickers

TIXT.TO TELUS International (Cda) Inc.
3.9000
+2.36%
 
MLGO MicroAlgo Inc.
18.00
-20.35%
 
TOI.V Topicus.com Inc.
147.95
+3.41%
 
CVO.TO Coveo Solutions Inc.
5.80
+3.39%
 
VERS.NE VERSES AI Inc.
7.32
-3.68%
 
BTQ.NE BTQ Technologies Corp.
2.4500
+2.08%
 
AFRM Affirm Holdings, Inc.
47.75
+4.92%
 
PLTR Palantir Technologies Inc.
87.45
+3.27%
 
PATH UiPath Inc.
10.82
+3.05%
 
XYZ Block, Inc.
57.86
+4.42%