BlackBerry Limited BB
TSX · Canada · Technology Services
CAD 13.03+0.19 (+1.48%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 13.03 | +1.48% | CAD 12.80 | CAD 13.24 | CAD 12.72 | 3.24M |
| 2026-09-30 | CAD 12.84 | +4.05% | CAD 12.33 | CAD 13.21 | CAD 12.32 | 4.35M |
| 2026-09-29 | CAD 12.34 | -1.36% | CAD 12.50 | CAD 12.62 | CAD 11.81 | 3.88M |
| 2026-09-28 | CAD 12.51 | +8.12% | CAD 11.22 | CAD 12.72 | CAD 11.14 | 7.10M |
| 2026-09-25 | CAD 11.57 | -5.70% | CAD 12.35 | CAD 12.44 | CAD 11.38 | 6.93M |
| 2026-09-24 | CAD 12.27 | +3.63% | CAD 11.89 | CAD 12.43 | CAD 11.22 | 6.89M |
| 2026-09-23 | CAD 11.84 | -2.31% | CAD 12.07 | CAD 12.23 | CAD 11.74 | 4.05M |
| 2026-09-22 | CAD 12.12 | +1.42% | CAD 12.87 | CAD 12.95 | CAD 11.91 | 6.09M |
| 2026-09-21 | CAD 11.95 | +7.08% | CAD 11.50 | CAD 11.96 | CAD 11.37 | 3.74M |
| 2026-09-18 | CAD 11.16 | +0.36% | CAD 11.30 | CAD 11.35 | CAD 10.94 | 6.86M |
| 2026-09-17 | CAD 11.12 | +3.93% | CAD 11.00 | CAD 11.45 | CAD 10.81 | 3.15M |
| 2026-09-16 | CAD 10.70 | -1.38% | CAD 10.90 | CAD 11.04 | CAD 10.60 | 2.49M |
| 2026-09-15 | CAD 10.85 | +0.74% | CAD 10.69 | CAD 10.98 | CAD 10.67 | 1.81M |
| 2026-09-14 | CAD 10.77 | +1.51% | CAD 10.50 | CAD 10.99 | CAD 10.40 | 1.84M |
| 2026-09-11 | CAD 10.61 | +1.53% | CAD 10.55 | CAD 10.70 | CAD 10.55 | 1.02M |
| 2026-09-10 | CAD 10.45 | -2.15% | CAD 10.51 | CAD 10.71 | CAD 10.34 | 2.07M |
| 2026-09-09 | CAD 10.68 | -1.20% | CAD 10.75 | CAD 10.87 | CAD 10.61 | 2.14M |
| 2026-09-08 | CAD 10.81 | +1.60% | CAD 10.62 | CAD 11.03 | CAD 10.37 | 2.77M |
| 2026-09-04 | CAD 10.64 | +0.28% | CAD 10.61 | CAD 10.76 | CAD 10.58 | 1.46M |
| 2026-09-03 | CAD 10.61 | +0.66% | CAD 10.66 | CAD 10.68 | CAD 10.47 | 1.62M |
| 2026-09-02 | CAD 10.54 | -3.13% | CAD 10.88 | CAD 10.92 | CAD 10.50 | 2.96M |
| 2026-09-01 | CAD 10.88 | -3.97% | CAD 11.15 | CAD 11.24 | CAD 10.78 | 1.81M |
| 2026-08-31 | CAD 11.33 | -0.18% | CAD 11.25 | CAD 11.56 | CAD 11.13 | 2.11M |
| 2026-08-28 | CAD 11.35 | -5.18% | CAD 11.91 | CAD 12.23 | CAD 11.24 | 2.65M |
| 2026-08-27 | CAD 11.97 | +10.83% | CAD 11.19 | CAD 11.98 | CAD 11.19 | 3.45M |
| 2026-08-26 | CAD 10.80 | +0.09% | CAD 10.66 | CAD 10.88 | CAD 10.63 | 1.89M |
| 2026-08-25 | CAD 10.79 | +1.60% | CAD 10.82 | CAD 10.92 | CAD 10.69 | 1.53M |
| 2026-08-24 | CAD 10.62 | -4.24% | CAD 10.98 | CAD 11.00 | CAD 10.54 | 2.63M |
| 2026-08-21 | CAD 11.09 | -1.68% | CAD 11.27 | CAD 11.38 | CAD 10.93 | 1.99M |
| 2026-08-20 | CAD 11.28 | -2.17% | CAD 11.50 | CAD 11.54 | CAD 11.19 | 1.76M |
| 2026-08-19 | CAD 11.53 | -3.35% | CAD 11.89 | CAD 11.97 | CAD 11.31 | 2.54M |
| 2026-08-18 | CAD 11.93 | -1.49% | CAD 11.86 | CAD 11.99 | CAD 11.60 | 2.46M |
| 2026-08-17 | CAD 12.11 | -1.86% | CAD 12.35 | CAD 12.45 | CAD 11.92 | 2.34M |
| 2026-08-14 | CAD 12.34 | -1.44% | CAD 12.51 | CAD 12.56 | CAD 12.20 | 2.36M |
| 2026-08-13 | CAD 12.52 | +2.12% | CAD 12.26 | CAD 12.65 | CAD 12.18 | 2.37M |
| 2026-08-12 | CAD 12.26 | -2.08% | CAD 12.74 | CAD 12.80 | CAD 12.23 | 3.21M |
| 2026-08-11 | CAD 12.52 | +1.46% | CAD 12.39 | CAD 12.89 | CAD 12.33 | 2.25M |
| 2026-08-10 | CAD 12.34 | -1.52% | CAD 12.45 | CAD 12.72 | CAD 12.31 | 3.00M |
| 2026-08-07 | CAD 12.53 | +1.70% | CAD 12.48 | CAD 13.01 | CAD 12.37 | 2.31M |
| 2026-08-06 | CAD 12.32 | +0.33% | CAD 11.96 | CAD 12.62 | CAD 11.79 | 2.36M |
| 2026-08-05 | CAD 12.28 | -1.60% | CAD 12.38 | CAD 12.76 | CAD 12.24 | 4.40M |
| 2026-08-04 | CAD 12.48 | +4.61% | CAD 12.26 | CAD 12.57 | CAD 12.17 | 2.73M |
| 2026-07-31 | CAD 11.93 | +0.68% | CAD 12.19 | CAD 12.36 | CAD 11.74 | 2.56M |
| 2026-07-30 | CAD 11.85 | +7.53% | CAD 11.33 | CAD 12.03 | CAD 11.20 | 4.30M |
| 2026-07-29 | CAD 11.02 | -3.67% | CAD 11.50 | CAD 11.65 | CAD 10.94 | 3.41M |
| 2026-07-28 | CAD 11.44 | -3.70% | CAD 11.71 | CAD 11.71 | CAD 10.88 | 3.69M |
| 2026-07-27 | CAD 11.88 | -1.33% | CAD 12.29 | CAD 12.45 | CAD 11.61 | 2.86M |
| 2026-07-24 | CAD 12.04 | -0.91% | CAD 12.24 | CAD 12.38 | CAD 11.82 | 1.73M |
| 2026-07-23 | CAD 12.15 | -3.80% | CAD 12.41 | CAD 12.52 | CAD 11.79 | 2.91M |
| 2026-07-22 | CAD 12.63 | -0.39% | CAD 12.49 | CAD 12.85 | CAD 12.28 | 2.83M |
| 2026-07-21 | CAD 12.68 | +2.26% | CAD 12.66 | CAD 12.72 | CAD 12.38 | 3.11M |
| 2026-07-20 | CAD 12.40 | -1.59% | CAD 12.51 | CAD 12.96 | CAD 12.29 | 2.57M |
| 2026-07-17 | CAD 12.60 | -1.87% | CAD 12.53 | CAD 13.00 | CAD 12.36 | 30.95M |
| 2026-07-16 | CAD 12.84 | -14.23% | CAD 14.70 | CAD 14.70 | CAD 12.72 | 6.99M |
| 2026-07-15 | CAD 14.97 | -3.23% | CAD 15.59 | CAD 15.75 | CAD 14.62 | 5.51M |
| 2026-07-14 | CAD 15.47 | +1.98% | CAD 15.01 | CAD 16.04 | CAD 14.97 | 5.23M |
| 2026-07-13 | CAD 15.17 | -2.44% | CAD 15.44 | CAD 15.57 | CAD 14.60 | 5.17M |
| 2026-07-10 | CAD 15.55 | -4.19% | CAD 16.06 | CAD 16.16 | CAD 15.39 | 3.91M |
| 2026-07-09 | CAD 16.23 | +3.05% | CAD 16.00 | CAD 16.51 | CAD 15.76 | 5.30M |
| 2026-07-08 | CAD 15.75 | +0.13% | CAD 15.44 | CAD 15.84 | CAD 15.32 | 3.13M |
| 2026-07-07 | CAD 15.73 | -2.36% | CAD 15.70 | CAD 16.31 | CAD 15.15 | 4.63M |
| 2026-07-06 | CAD 16.11 | -1.59% | CAD 16.06 | CAD 17.17 | CAD 15.81 | 4.25M |
| 2026-07-03 | CAD 16.37 | +0.31% | CAD 16.28 | CAD 16.60 | CAD 15.91 | 2.31M |
| 2026-07-02 | CAD 16.32 | -8.88% | CAD 18.00 | CAD 18.45 | CAD 15.88 | 9.79M |
| 2026-06-30 | CAD 17.91 | +0.96% | CAD 17.30 | CAD 18.37 | CAD 17.20 | 6.75M |
| 2026-06-29 | CAD 17.74 | +9.98% | CAD 16.16 | CAD 17.91 | CAD 16.08 | 10.00M |
| 2026-06-26 | CAD 16.13 | +10.33% | CAD 14.29 | CAD 16.18 | CAD 14.04 | 9.81M |
| 2026-06-25 | CAD 14.62 | +19.25% | CAD 13.76 | CAD 15.16 | CAD 13.52 | 11.28M |
| 2026-06-24 | CAD 12.26 | -2.23% | CAD 12.75 | CAD 13.34 | CAD 12.17 | 6.75M |
| 2026-06-23 | CAD 12.54 | +0.64% | CAD 12.02 | CAD 12.72 | CAD 12.02 | 3.70M |
| 2026-06-22 | CAD 12.46 | +3.40% | CAD 11.95 | CAD 13.00 | CAD 11.88 | 4.83M |
| 2026-06-19 | CAD 12.05 | +1.95% | CAD 11.67 | CAD 12.15 | CAD 11.67 | 6.96M |
| 2026-06-18 | CAD 11.82 | -5.29% | CAD 12.78 | CAD 12.78 | CAD 11.61 | 5.83M |
| 2026-06-17 | CAD 12.48 | -2.73% | CAD 12.82 | CAD 13.15 | CAD 12.48 | 5.88M |
| 2026-06-16 | CAD 12.83 | -1.08% | CAD 12.81 | CAD 13.05 | CAD 12.57 | 3.39M |
| 2026-06-15 | CAD 12.97 | +0.86% | CAD 13.15 | CAD 13.53 | CAD 12.91 | 4.84M |
| 2026-06-12 | CAD 12.86 | -0.77% | CAD 12.93 | CAD 13.27 | CAD 12.65 | 4.50M |
| 2026-06-11 | CAD 12.96 | +5.19% | CAD 12.29 | CAD 13.02 | CAD 12.28 | 6.01M |
| 2026-06-10 | CAD 12.32 | +0.33% | CAD 12.09 | CAD 12.95 | CAD 12.09 | 5.11M |
| 2026-06-09 | CAD 12.28 | -5.03% | CAD 13.00 | CAD 13.14 | CAD 11.45 | 8.93M |
| 2026-06-08 | CAD 12.93 | -1.15% | CAD 13.19 | CAD 13.78 | CAD 12.56 | 8.40M |
| 2026-06-05 | CAD 13.08 | -9.17% | CAD 14.00 | CAD 14.08 | CAD 12.73 | 10.21M |
| 2026-06-04 | CAD 14.40 | +2.13% | CAD 13.39 | CAD 15.17 | CAD 13.33 | 11.73M |
| 2026-06-03 | CAD 14.10 | -0.91% | CAD 14.50 | CAD 14.87 | CAD 13.52 | 12.75M |
| 2026-06-02 | CAD 14.23 | +5.88% | CAD 13.30 | CAD 14.28 | CAD 12.83 | 9.65M |
| 2026-06-01 | CAD 13.44 | +8.74% | CAD 12.82 | CAD 13.60 | CAD 12.36 | 9.02M |
| 2026-05-29 | CAD 12.36 | +2.06% | CAD 12.56 | CAD 12.82 | CAD 12.03 | 9.60M |
| 2026-05-28 | CAD 12.11 | +1.00% | CAD 11.86 | CAD 12.47 | CAD 11.56 | 6.25M |
| 2026-05-27 | CAD 11.99 | +2.92% | CAD 11.42 | CAD 12.25 | CAD 10.90 | 6.68M |
| 2026-05-26 | CAD 11.65 | +5.14% | CAD 11.72 | CAD 11.87 | CAD 11.03 | 7.37M |