BlackBerry Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-11-06 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-11-05 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-11-04 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-11-03 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 0 |
| 2025-10-31 | 6.805 | 6.805 | 6.805 | 6.805 | 6.805 | 21,972 |
| 2025-10-30 | 6.715 | 6.715 | 6.715 | 6.715 | 6.715 | 0 |
| 2025-10-29 | 6.715 | 6.715 | 6.715 | 6.715 | 6.715 | 20,997 |
| 2025-10-28 | 6.455 | 6.455 | 6.455 | 6.455 | 6.455 | 0 |
| 2025-10-27 | 6.455 | 6.455 | 6.455 | 6.455 | 6.455 | 0 |
| 2025-10-24 | 6.455 | 6.455 | 6.455 | 6.455 | 6.455 | 0 |
| 2025-10-23 | 6.455 | 6.455 | 6.455 | 6.455 | 6.455 | 0 |
| 2025-10-22 | 6.455 | 6.455 | 6.455 | 6.455 | 6.455 | 0 |
| 2025-10-21 | 6.455 | 6.455 | 6.455 | 6.455 | 6.455 | 18,390 |
| 2025-10-20 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 14,953 |
| 2025-10-17 | 6.245 | 6.245 | 6.245 | 6.245 | 6.245 | 37,984 |
| 2025-10-16 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-10-15 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-10-14 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-10-13 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-10-10 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-10-09 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 0 |
| 2025-10-08 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 37,242 |
| 2025-10-07 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 12,834 |
| 2025-10-06 | 6.365 | 6.365 | 6.365 | 6.365 | 6.365 | 0 |
| 2025-10-03 | 6.270 | 6.365 | 6.270 | 6.365 | 6.365 | 76,033 |
| 2025-10-02 | 5.935 | 5.935 | 5.935 | 5.935 | 5.935 | 0 |
| 2025-10-01 | 5.935 | 5.935 | 5.935 | 5.935 | 5.935 | 0 |
| 2025-09-30 | 5.935 | 5.935 | 5.935 | 5.935 | 5.935 | 0 |
| 2025-09-29 | 5.935 | 5.935 | 5.935 | 5.935 | 5.935 | 0 |
| 2025-09-26 | 5.935 | 5.935 | 5.935 | 5.935 | 5.935 | 0 |
| 2025-09-25 | 6.260 | 6.260 | 5.935 | 5.935 | 5.935 | 308,095 |
| 2025-09-24 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 0 |
| 2025-09-23 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 0 |
| 2025-09-22 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 0 |
| 2025-09-19 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 0 |
| 2025-09-18 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 72,487 |
| 2025-09-17 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 0 |
| 2025-09-16 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 20,072 |
| 2025-09-15 | 5.335 | 5.335 | 5.335 | 5.335 | 5.335 | 0 |
| 2025-09-12 | 5.335 | 5.335 | 5.335 | 5.335 | 5.335 | 12,976 |
| 2025-09-11 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2025-09-10 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2025-09-09 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 24,951 |
| 2025-09-08 | 5.135 | 5.135 | 5.135 | 5.135 | 5.135 | 0 |
| 2025-09-05 | 5.135 | 5.135 | 5.135 | 5.135 | 5.135 | 0 |
| 2025-09-04 | 5.135 | 5.135 | 5.135 | 5.135 | 5.135 | 9,315 |
| 2025-09-03 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-09-02 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-09-01 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-08-29 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-08-28 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 22,522 |
| 2025-08-27 | 5.385 | 5.385 | 5.385 | 5.385 | 5.385 | 30,204 |
| 2025-08-26 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2025-08-22 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2025-08-21 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2025-08-20 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2025-08-19 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2025-08-18 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 0 |
| 2025-08-15 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 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.