BlackBerry Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 7.500 | 7.500 | 7.250 | 7.250 | 7.250 | 73,736 |
| 2026-04-30 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 168,837 |
| 2026-04-29 | 7.000 | 7.000 | 6.980 | 6.980 | 6.980 | 80,932 |
| 2026-04-28 | 7.080 | 7.100 | 7.080 | 7.100 | 7.100 | 20,122 |
| 2026-04-27 | 6.910 | 7.075 | 6.910 | 7.055 | 7.055 | 79,387 |
| 2026-04-24 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-04-23 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 161,280 |
| 2026-04-22 | 7.860 | 7.860 | 7.520 | 7.520 | 7.520 | 209,941 |
| 2026-04-21 | 7.510 | 7.680 | 7.340 | 7.680 | 7.680 | 218,146 |
| 2026-04-20 | 6.700 | 7.660 | 6.680 | 7.360 | 7.360 | 473,608 |
| 2026-04-17 | 6.410 | 6.560 | 6.410 | 6.557 | 6.557 | 165,474 |
| 2026-04-16 | 5.810 | 6.120 | 5.810 | 6.120 | 6.120 | 81,691 |
| 2026-04-15 | 5.610 | 5.620 | 5.600 | 5.620 | 5.620 | 16,203 |
| 2026-04-14 | 5.400 | 5.525 | 5.400 | 5.510 | 5.510 | 60,465 |
| 2026-04-13 | 5.320 | 5.320 | 5.310 | 5.310 | 5.310 | 155,281 |
| 2026-04-10 | 5.410 | 5.410 | 5.370 | 5.380 | 5.380 | 181,905 |
| 2026-04-09 | 5.410 | 5.475 | 5.250 | 5.250 | 5.250 | 299,117 |
| 2026-04-08 | 5.010 | 5.010 | 4.940 | 4.940 | 4.940 | 63,407 |
| 2026-04-07 | 4.930 | 4.940 | 4.870 | 4.870 | 4.870 | 5,941 |
| 2026-04-02 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2026-04-01 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2026-03-31 | 4.430 | 4.460 | 4.430 | 4.460 | 4.460 | 11,185 |
| 2026-03-30 | 4.400 | 4.430 | 4.375 | 4.375 | 4.375 | 6,926 |
| 2026-03-27 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 4,701 |
| 2026-03-26 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2026-03-25 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 7,426 |
| 2026-03-24 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 53,284 |
| 2026-03-23 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 28,025 |
| 2026-03-20 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2026-03-19 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 14,722 |
| 2026-03-18 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 0 |
| 2026-03-17 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 5,121 |
| 2026-03-16 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 2,652 |
| 2026-03-13 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2026-03-12 | 4.730 | 4.730 | 4.700 | 4.700 | 4.700 | 7,441 |
| 2026-03-11 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2026-03-10 | 4.760 | 4.760 | 4.700 | 4.700 | 4.700 | 7,615 |
| 2026-03-09 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 2,061 |
| 2026-03-06 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | 2,715 |
| 2026-03-05 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 7,816 |
| 2026-03-04 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2026-03-03 | 4.550 | 4.550 | 4.540 | 4.540 | 4.540 | 30,794 |
| 2026-03-02 | 4.530 | 4.630 | 4.530 | 4.630 | 4.630 | 4,295 |
| 2026-02-27 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 30,513 |
| 2026-02-26 | 4.780 | 4.780 | 4.745 | 4.750 | 4.750 | 2,087 |
| 2026-02-25 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 7,165 |
| 2026-02-24 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 2,039 |
| 2026-02-23 | 4.580 | 4.600 | 4.580 | 4.600 | 4.600 | 16,069 |
| 2026-02-20 | 4.685 | 4.685 | 4.685 | 4.685 | 4.685 | 7,949 |
| 2026-02-19 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 5,311 |
| 2026-02-18 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-02-17 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 8,703 |
| 2026-02-16 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 0 |
| 2026-02-13 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 0 |
| 2026-02-12 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 7,393 |
| 2026-02-11 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 5,234 |
| 2026-02-10 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 4,340 |
| 2026-02-09 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 2,930 |
| 2026-02-06 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | 19,189 |
| 2026-02-05 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
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.