BlackBerry Limited BB
TSX · Kanada · Teknoloji Hizmetleri
CAD 13,03+0,19 (+%1,48)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 13,03 | +%1,48 | CAD 12,80 | CAD 13,24 | CAD 12,72 | 3,25M |
| 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 |