Toronto - Delayed Quote CAD

BlackBerry Limited (BB.TO)

Get top stock picks

10.64 +0.03 (+0.28%)

At close: September 4 at 4:00:00 PM EDT

Get top stock picks

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	10.61	10.76	10.58	10.64	10.64	1,462,600
Sep 3, 2026	10.66	10.68	10.47	10.61	10.61	1,616,800
Sep 2, 2026	10.88	10.92	10.50	10.54	10.54	2,960,600
Sep 1, 2026	11.15	11.24	10.78	10.88	10.88	1,810,600
Aug 31, 2026	11.25	11.56	11.13	11.33	11.33	2,107,600
Aug 28, 2026	11.91	12.23	11.24	11.35	11.35	2,654,300
Aug 27, 2026	11.19	11.98	11.19	11.97	11.97	3,450,200
Aug 26, 2026	10.66	10.88	10.63	10.80	10.80	1,893,200
Aug 25, 2026	10.82	10.92	10.69	10.79	10.79	1,528,900
Aug 24, 2026	10.98	11.00	10.54	10.62	10.62	2,629,300
Aug 21, 2026	11.27	11.38	10.93	11.09	11.09	1,987,800
Aug 20, 2026	11.50	11.54	11.19	11.28	11.28	1,758,100
Aug 19, 2026	11.89	11.97	11.31	11.53	11.53	2,542,400
Aug 18, 2026	11.86	11.99	11.60	11.93	11.93	2,456,400
Aug 17, 2026	12.35	12.45	11.92	12.11	12.11	2,341,500
Aug 14, 2026	12.51	12.56	12.20	12.34	12.34	2,362,600
Aug 13, 2026	12.26	12.65	12.18	12.52	12.52	2,365,900
Aug 12, 2026	12.74	12.80	12.23	12.26	12.26	3,207,100
Aug 11, 2026	12.39	12.89	12.33	12.52	12.52	2,251,600
Aug 10, 2026	12.45	12.72	12.31	12.34	12.34	2,998,400
Aug 7, 2026	12.48	13.01	12.37	12.53	12.53	2,310,500
Aug 6, 2026	11.96	12.62	11.79	12.32	12.32	2,356,000
Aug 5, 2026	12.38	12.76	12.24	12.28	12.28	4,401,000
Aug 4, 2026	12.26	12.57	12.17	12.48	12.48	2,725,900
Jul 31, 2026	12.19	12.36	11.74	11.93	11.93	2,555,100
Jul 30, 2026	11.33	12.03	11.20	11.85	11.85	4,304,200
Jul 29, 2026	11.50	11.65	10.94	11.02	11.02	3,413,600
Jul 28, 2026	11.71	11.71	10.88	11.44	11.44	3,693,700
Jul 27, 2026	12.29	12.45	11.61	11.88	11.88	2,862,600
Jul 24, 2026	12.24	12.38	11.82	12.04	12.04	1,725,100
Jul 23, 2026	12.41	12.52	11.79	12.15	12.15	2,906,400
Jul 22, 2026	12.49	12.85	12.28	12.63	12.63	2,827,800
Jul 21, 2026	12.66	12.72	12.38	12.68	12.68	3,110,300
Jul 20, 2026	12.51	12.96	12.29	12.40	12.40	2,571,200
Jul 17, 2026	12.53	13.00	12.36	12.60	12.60	30,949,200
Jul 16, 2026	14.70	14.70	12.72	12.84	12.84	6,990,500
Jul 15, 2026	15.59	15.75	14.62	14.97	14.97	5,513,700
Jul 14, 2026	15.01	16.04	14.97	15.47	15.47	5,234,000
Jul 13, 2026	15.44	15.57	14.60	15.17	15.17	5,174,300
Jul 10, 2026	16.06	16.16	15.39	15.55	15.55	3,905,000
Jul 9, 2026	16.00	16.51	15.76	16.23	16.23	5,297,400
Jul 8, 2026	15.44	15.84	15.32	15.75	15.75	3,130,800
Jul 7, 2026	15.70	16.31	15.15	15.73	15.73	4,632,400
Jul 6, 2026	16.06	17.17	15.81	16.11	16.11	4,250,000
Jul 3, 2026	16.28	16.60	15.91	16.37	16.37	2,310,200
Jul 2, 2026	18.00	18.45	15.88	16.32	16.32	9,787,400
Jun 30, 2026	17.30	18.37	17.20	17.91	17.91	6,747,600
Jun 29, 2026	16.16	17.91	16.08	17.74	17.74	9,996,200
Jun 26, 2026	14.29	16.18	14.04	16.13	16.13	9,812,800
Jun 25, 2026	13.76	15.16	13.52	14.62	14.62	11,277,800
Jun 24, 2026	12.75	13.34	12.17	12.26	12.26	6,751,200
Jun 23, 2026	12.02	12.72	12.02	12.54	12.54	3,696,900
Jun 22, 2026	11.95	13.00	11.88	12.46	12.46	4,833,200
Jun 19, 2026	11.67	12.15	11.67	12.05	12.05	6,962,800
Jun 18, 2026	12.78	12.78	11.61	11.82	11.82	5,827,000
Jun 17, 2026	12.82	13.15	12.48	12.48	12.48	5,882,200
Jun 16, 2026	12.81	13.05	12.57	12.83	12.83	3,394,600
Jun 15, 2026	13.15	13.53	12.91	12.97	12.97	4,836,000
Jun 12, 2026	12.93	13.27	12.65	12.86	12.86	4,498,100
Jun 11, 2026	12.29	13.02	12.28	12.96	12.96	6,006,400
Jun 10, 2026	12.09	12.95	12.09	12.32	12.32	5,114,700
Jun 9, 2026	13.00	13.14	11.45	12.28	12.28	8,925,200
Jun 8, 2026	13.19	13.78	12.56	12.93	12.93	8,401,900
Jun 5, 2026	14.00	14.08	12.73	13.08	13.08	10,212,100
Jun 4, 2026	13.39	15.17	13.33	14.40	14.40	11,727,700
Jun 3, 2026	14.50	14.87	13.52	14.10	14.10	12,754,300
Jun 2, 2026	13.30	14.28	12.83	14.23	14.23	9,652,700
Jun 1, 2026	12.82	13.60	12.36	13.44	13.44	9,017,200
May 29, 2026	12.56	12.82	12.03	12.36	12.36	9,595,800
May 28, 2026	11.86	12.47	11.56	12.11	12.11	6,250,700
May 27, 2026	11.42	12.25	10.90	11.99	11.99	6,678,600
May 26, 2026	11.72	11.87	11.03	11.65	11.65	7,368,000
May 25, 2026	11.28	11.49	10.63	11.08	11.08	4,383,900
May 22, 2026	9.34	11.09	9.24	10.88	10.88	8,030,400
May 21, 2026	8.50	9.27	8.42	9.18	9.18	5,825,200
May 20, 2026	8.62	8.77	8.38	8.51	8.51	6,170,100
May 19, 2026	8.64	8.85	8.37	8.53	8.53	7,685,900
May 15, 2026	8.37	8.64	8.20	8.50	8.50	2,362,300
May 14, 2026	8.38	8.76	8.33	8.46	8.46	4,760,600
May 13, 2026	8.55	8.67	8.23	8.36	8.36	2,562,900
May 12, 2026	8.40	8.52	8.08	8.51	8.51	2,902,900
May 11, 2026	8.79	8.90	8.37	8.52	8.52	4,042,200
May 8, 2026	8.60	9.06	8.34	8.80	8.80	8,460,300
May 7, 2026	8.19	8.38	7.96	8.32	8.32	4,832,600
May 6, 2026	7.58	8.26	7.33	8.18	8.18	5,068,800
May 5, 2026	7.71	7.99	7.48	7.64	7.64	5,187,800
May 4, 2026	8.35	8.48	7.56	7.62	7.62	9,480,900
May 1, 2026	7.44	7.63	7.17	7.36	7.36	3,305,900
Apr 30, 2026	7.41	7.49	7.13	7.35	7.35	3,438,500
Apr 29, 2026	6.96	7.43	6.88	7.37	7.37	3,741,500
Apr 28, 2026	7.19	7.28	7.00	7.03	7.03	1,892,900
Apr 27, 2026	6.93	7.24	6.87	7.23	7.23	2,802,500
Apr 24, 2026	7.31	7.40	6.80	6.92	6.92	3,087,500
Apr 23, 2026	7.30	7.37	7.02	7.21	7.21	4,143,200
Apr 22, 2026	7.80	7.91	7.33	7.39	7.39	4,004,600
Apr 21, 2026	7.51	7.76	7.13	7.63	7.63	6,204,200
Apr 20, 2026	6.70	7.79	6.69	7.50	7.50	9,645,800
Apr 17, 2026	6.42	6.74	6.38	6.63	6.63	8,708,100
Apr 16, 2026	5.71	6.47	5.67	6.42	6.42	5,036,900
Apr 15, 2026	5.58	5.68	5.52	5.65	5.65	1,906,400
Apr 14, 2026	5.41	5.57	5.39	5.49	5.49	2,837,200
Apr 13, 2026	5.31	5.37	5.21	5.33	5.33	2,318,400
Apr 10, 2026	5.40	5.40	5.15	5.30	5.30	3,419,500
Apr 9, 2026	5.26	5.57	5.16	5.25	5.25	6,207,700
Apr 8, 2026	5.01	5.06	4.88	4.89	4.89	1,371,800
Apr 7, 2026	4.90	4.91	4.79	4.84	4.84	1,156,500
Apr 6, 2026	4.84	4.99	4.83	4.95	4.95	1,449,300
Apr 2, 2026	4.55	4.85	4.55	4.82	4.82	3,216,000
Apr 1, 2026	4.56	4.70	4.47	4.68	4.68	1,716,600
Mar 31, 2026	4.43	4.55	4.43	4.51	4.51	3,771,600
Mar 30, 2026	4.40	4.48	4.36	4.39	4.39	2,173,300
Mar 27, 2026	4.47	4.49	4.35	4.38	4.38	1,516,300
Mar 26, 2026	4.54	4.67	4.49	4.50	4.50	1,731,100
Mar 25, 2026	4.51	4.63	4.49	4.54	4.54	2,808,800
Mar 24, 2026	4.56	4.57	4.42	4.46	4.46	1,732,500
Mar 23, 2026	4.45	4.61	4.45	4.57	4.57	2,018,500
Mar 20, 2026	4.52	4.53	4.39	4.43	4.43	2,937,800
Mar 19, 2026	4.50	4.56	4.45	4.51	4.51	1,348,900
Mar 18, 2026	4.55	4.64	4.53	4.54	4.54	1,796,700
Mar 17, 2026	4.57	4.69	4.54	4.56	4.56	1,342,000
Mar 16, 2026	4.59	4.63	4.50	4.52	4.52	1,134,100
Mar 13, 2026	4.70	4.74	4.56	4.57	4.57	951,500
Mar 12, 2026	4.70	4.77	4.64	4.66	4.66	1,068,500
Mar 11, 2026	4.70	4.80	4.66	4.74	4.74	852,500
Mar 10, 2026	4.74	4.76	4.67	4.71	4.71	1,220,800
Mar 9, 2026	4.60	4.75	4.56	4.72	4.72	1,065,100
Mar 6, 2026	4.79	4.82	4.65	4.67	4.67	1,287,300
Mar 5, 2026	4.73	4.90	4.73	4.84	4.84	1,714,400
Mar 4, 2026	4.67	4.84	4.63	4.76	4.76	2,412,400
Mar 3, 2026	4.53	4.70	4.49	4.64	4.64	1,372,600
Mar 2, 2026	4.53	4.68	4.51	4.63	4.63	2,297,000
Feb 27, 2026	4.75	4.75	4.59	4.63	4.63	2,741,900
Feb 26, 2026	4.67	4.82	4.67	4.80	4.80	1,678,900
Feb 25, 2026	4.66	4.70	4.60	4.66	4.66	1,254,800
Feb 24, 2026	4.54	4.69	4.54	4.64	4.64	1,335,400
Feb 23, 2026	4.69	4.70	4.54	4.55	4.55	1,865,100
Feb 20, 2026	4.67	4.78	4.67	4.71	4.71	2,554,900
Feb 19, 2026	4.70	4.72	4.64	4.72	4.72	1,259,500
Feb 18, 2026	4.65	4.73	4.61	4.71	4.71	1,440,200
Feb 17, 2026	4.75	4.75	4.62	4.66	4.66	1,539,500
Feb 13, 2026	4.65	4.78	4.64	4.71	4.71	1,809,200
Feb 12, 2026	4.75	4.75	4.60	4.66	4.66	2,010,400
Feb 11, 2026	4.80	4.80	4.63	4.73	4.73	1,591,000
Feb 10, 2026	4.71	4.85	4.69	4.77	4.77	1,343,400
Feb 9, 2026	4.74	4.74	4.65	4.70	4.70	1,557,900
Feb 6, 2026	4.70	4.78	4.69	4.74	4.74	1,788,300
Feb 5, 2026	4.67	4.76	4.58	4.63	4.63	2,111,100
Feb 4, 2026	4.64	4.75	4.56	4.71	4.71	1,683,900
Feb 3, 2026	4.92	4.92	4.58	4.64	4.64	3,115,400
Feb 2, 2026	4.86	4.92	4.84	4.87	4.87	1,951,200
Jan 30, 2026	4.90	4.96	4.83	4.85	4.85	1,656,900
Jan 29, 2026	5.08	5.09	4.85	4.95	4.95	3,472,800
Jan 28, 2026	5.15	5.20	5.09	5.09	5.09	2,123,100
Jan 27, 2026	5.23	5.25	5.14	5.16	5.16	1,626,700
Jan 26, 2026	5.24	5.28	5.19	5.22	5.22	1,427,500
Jan 23, 2026	5.25	5.36	5.22	5.22	5.22	1,761,300
Jan 22, 2026	5.31	5.35	5.26	5.26	5.26	1,645,500
Jan 21, 2026	5.30	5.30	5.15	5.24	5.24	2,179,200
Jan 20, 2026	5.24	5.37	5.23	5.28	5.28	2,119,200
Jan 19, 2026	5.30	5.35	5.28	5.28	5.28	941,700
Jan 16, 2026	5.46	5.49	5.37	5.40	5.40	8,399,200
Jan 15, 2026	5.38	5.50	5.38	5.43	5.43	1,522,800
Jan 14, 2026	5.47	5.47	5.30	5.36	5.36	1,910,500
Jan 13, 2026	5.57	5.68	5.42	5.44	5.44	2,053,700
Jan 12, 2026	5.31	5.60	5.26	5.57	5.57	3,019,100
Jan 9, 2026	5.35	5.41	5.31	5.34	5.34	1,647,700
Jan 8, 2026	5.35	5.38	5.25	5.35	5.35	2,068,800
Jan 7, 2026	5.45	5.52	5.30	5.39	5.39	2,153,500
Jan 6, 2026	5.34	5.43	5.29	5.42	5.42	1,616,700
Jan 5, 2026	5.24	5.44	5.21	5.34	5.34	2,832,100
Jan 2, 2026	5.25	5.31	5.18	5.22	5.22	1,618,900
Dec 31, 2025	5.19	5.29	5.16	5.18	5.18	1,324,400
Dec 30, 2025	5.30	5.31	5.18	5.19	5.19	2,347,600
Dec 29, 2025	5.35	5.45	5.29	5.31	5.31	1,694,100
Dec 24, 2025	5.47	5.47	5.39	5.46	5.46	828,200
Dec 23, 2025	5.40	5.64	5.39	5.48	5.48	2,684,500
Dec 22, 2025	5.24	5.48	5.18	5.42	5.42	4,222,800
Dec 19, 2025	5.65	5.65	5.11	5.18	5.18	13,778,500
Dec 18, 2025	5.93	6.09	5.90	6.03	6.03	3,173,300
Dec 17, 2025	6.07	6.11	5.79	5.89	5.89	3,317,200
Dec 16, 2025	5.84	6.10	5.81	6.04	6.04	1,865,800
Dec 15, 2025	5.93	6.12	5.86	5.86	5.86	1,877,300
Dec 12, 2025	5.99	6.00	5.78	5.90	5.90	1,337,500
Dec 11, 2025	6.00	6.07	5.92	6.00	6.00	1,247,400
Dec 10, 2025	6.13	6.15	6.01	6.06	6.06	1,174,400
Dec 9, 2025	6.07	6.14	6.02	6.12	6.12	1,440,800
Dec 8, 2025	6.03	6.12	6.02	6.11	6.11	1,015,100
Dec 5, 2025	5.93	6.04	5.88	5.97	5.97	1,346,500
Dec 4, 2025	5.80	5.94	5.75	5.93	5.93	1,017,500
Dec 3, 2025	5.64	5.82	5.62	5.81	5.81	1,326,800
Dec 2, 2025	5.65	5.73	5.61	5.67	5.67	906,100
Dec 1, 2025	5.64	5.64	5.50	5.57	5.57	1,320,500
Nov 28, 2025	5.69	5.75	5.68	5.70	5.70	669,400
Nov 27, 2025	5.70	5.73	5.70	5.71	5.71	200,200
Nov 26, 2025	5.65	5.80	5.64	5.73	5.73	1,734,000
Nov 25, 2025	5.72	5.77	5.61	5.65	5.65	2,128,100
Nov 24, 2025	5.91	6.04	5.85	5.86	5.86	2,624,200
Nov 21, 2025	5.83	5.92	5.71	5.89	5.89	1,326,600
Nov 20, 2025	6.07	6.10	5.83	5.84	5.84	1,251,800
Nov 19, 2025	6.05	6.06	5.89	5.94	5.94	1,235,800
Nov 18, 2025	5.75	6.07	5.75	6.02	6.02	1,491,900
Nov 17, 2025	6.00	6.08	5.82	5.85	5.85	1,799,100
Nov 14, 2025	5.90	6.04	5.87	6.03	6.03	1,584,700
Nov 13, 2025	6.21	6.22	6.01	6.10	6.10	2,023,600
Nov 12, 2025	6.36	6.38	6.25	6.29	6.29	1,854,800
Nov 11, 2025	6.45	6.47	6.36	6.38	6.38	1,432,200
Nov 10, 2025	6.49	6.52	6.41	6.49	6.49	1,472,300
Nov 7, 2025	6.40	6.45	6.25	6.39	6.39	1,772,600
Nov 6, 2025	6.68	6.74	6.45	6.50	6.50	1,428,700
Nov 5, 2025	6.50	6.72	6.42	6.68	6.68	1,781,100
Nov 4, 2025	6.59	6.74	6.48	6.56	6.56	1,687,700
Nov 3, 2025	6.85	6.93	6.64	6.75	6.75	2,204,300
Oct 31, 2025	6.72	6.87	6.69	6.85	6.85	1,850,300
Oct 30, 2025	6.69	6.90	6.67	6.68	6.68	1,751,200
Oct 29, 2025	6.80	6.82	6.61	6.75	6.75	2,110,700
Oct 28, 2025	6.78	6.84	6.59	6.73	6.73	1,687,400
Oct 27, 2025	6.80	6.80	6.61	6.70	6.70	1,300,100
Oct 24, 2025	6.49	6.81	6.46	6.68	6.68	2,293,200
Oct 23, 2025	6.30	6.49	6.30	6.46	6.46	1,310,000
Oct 22, 2025	6.52	7.12	6.23	6.32	6.32	4,064,100
Oct 21, 2025	6.47	6.55	6.34	6.54	6.54	2,172,500
Oct 20, 2025	6.32	6.51	6.30	6.42	6.42	1,578,500
Oct 17, 2025	6.25	6.37	6.21	6.30	6.30	3,602,300
Oct 16, 2025	6.43	6.62	6.31	6.35	6.35	2,753,800
Oct 15, 2025	6.36	6.45	6.22	6.35	6.35	1,735,500
Oct 14, 2025	6.26	6.37	6.09	6.29	6.29	1,845,900
Oct 10, 2025	6.79	6.93	6.27	6.28	6.28	3,343,900
Oct 9, 2025	6.70	6.80	6.58	6.78	6.78	2,953,900
Oct 8, 2025	6.47	6.69	6.46	6.63	6.63	1,815,600
Oct 7, 2025	6.70	6.70	6.44	6.48	6.48	1,700,900
Oct 6, 2025	6.29	6.69	6.29	6.68	6.68	2,987,200
Oct 3, 2025	6.49	6.53	6.23	6.28	6.28	3,527,800
Oct 2, 2025	6.68	6.74	6.56	6.63	6.63	1,904,100
Oct 1, 2025	6.71	6.77	6.59	6.67	6.67	2,808,200
Sep 30, 2025	6.89	6.94	6.61	6.79	6.79	3,034,900
Sep 29, 2025	6.97	6.99	6.85	6.95	6.95	3,393,200
Sep 26, 2025	6.48	7.06	6.48	6.89	6.89	5,949,300
Sep 25, 2025	6.04	6.50	5.86	6.47	6.47	10,872,800
Sep 24, 2025	5.96	6.05	5.82	5.93	5.93	2,166,700
Sep 23, 2025	6.13	6.16	5.82	5.89	5.89	3,428,300
Sep 22, 2025	5.81	6.10	5.76	6.09	6.09	2,860,200
Sep 19, 2025	5.86	5.87	5.76	5.81	5.81	7,802,300
Sep 18, 2025	5.59	5.87	5.57	5.79	5.79	3,852,600
Sep 17, 2025	5.45	5.59	5.44	5.53	5.53	2,506,400
Sep 16, 2025	5.49	5.54	5.39	5.50	5.50	2,069,600
Sep 15, 2025	5.45	5.58	5.44	5.47	5.47	2,401,000
Sep 12, 2025	5.35	5.41	5.29	5.40	5.40	1,366,000
Sep 11, 2025	5.26	5.35	5.21	5.34	5.34	1,632,800
Sep 10, 2025	5.20	5.25	5.11	5.24	5.24	1,215,200
Sep 9, 2025	5.32	5.35	5.13	5.18	5.18	1,634,500
Sep 8, 2025	5.38	5.38	5.26	5.32	5.32	934,200
Sep 5, 2025	5.26	5.37	5.21	5.37	5.37	1,755,100
Sep 4, 2025	5.17	5.26	5.12	5.25	5.25	775,200

CVO.TO

WERX.CN

MSFT.TO

TOI.V

BTQ.NE

ORIO.TO

HAI.TO

BTQ

QBTQ.CN

AI

Mobilize your Website

View Site in Mobile | Classic

Share by: