Toronto - Delayed Quote • CAD
BlackBerry Limited (BB.TO)
At close: April 26 at 4:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.8400 | 3.9500 | 3.8400 | 3.8700 | 3.8700 | 855,700 |
| Apr 25, 2024 | 3.8600 | 3.9200 | 3.7900 | 3.8000 | 3.8000 | 1,598,200 |
| Apr 24, 2024 | 3.9600 | 4.0000 | 3.9000 | 3.9500 | 3.9500 | 1,218,500 |
| Apr 23, 2024 | 3.8200 | 3.9700 | 3.8100 | 3.9700 | 3.9700 | 1,062,700 |
| Apr 22, 2024 | 3.8000 | 3.8700 | 3.6900 | 3.8400 | 3.8400 | 1,470,000 |
| Apr 19, 2024 | 3.8300 | 3.8400 | 3.7600 | 3.7800 | 3.7800 | 1,386,600 |
| Apr 18, 2024 | 3.8200 | 3.9600 | 3.7700 | 3.8700 | 3.8700 | 1,192,800 |
| Apr 17, 2024 | 3.8100 | 3.9500 | 3.8000 | 3.8200 | 3.8200 | 1,697,500 |
| Apr 16, 2024 | 3.7500 | 3.8600 | 3.6700 | 3.7800 | 3.7800 | 1,667,100 |
| Apr 15, 2024 | 4.2100 | 4.2100 | 3.7700 | 3.7800 | 3.7800 | 2,476,400 |
| Apr 12, 2024 | 4.3300 | 4.3700 | 4.1600 | 4.2100 | 4.2100 | 2,501,000 |
| Apr 11, 2024 | 4.2700 | 4.4300 | 4.2000 | 4.3600 | 4.3600 | 3,016,600 |
| Apr 10, 2024 | 4.1300 | 4.2800 | 4.0700 | 4.2500 | 4.2500 | 2,659,800 |
| Apr 9, 2024 | 4.0900 | 4.3600 | 4.0900 | 4.2000 | 4.2000 | 4,865,800 |
| Apr 8, 2024 | 3.8500 | 3.9300 | 3.7700 | 3.9100 | 3.9100 | 1,326,700 |
| Apr 5, 2024 | 3.9200 | 3.9400 | 3.8200 | 3.8300 | 3.8300 | 2,149,100 |
| Apr 4, 2024 | 4.0300 | 4.2000 | 3.7500 | 3.9200 | 3.9200 | 6,074,600 |
| Apr 3, 2024 | 3.7800 | 3.8700 | 3.7600 | 3.8100 | 3.8100 | 1,506,500 |
| Apr 2, 2024 | 3.6400 | 3.8900 | 3.6400 | 3.8200 | 3.8200 | 5,136,500 |
| Apr 1, 2024 | 3.7500 | 3.7700 | 3.6100 | 3.6800 | 3.6800 | 2,101,100 |
| Mar 28, 2024 | 3.7300 | 3.8400 | 3.7100 | 3.7100 | 3.7100 | 1,817,200 |
| Mar 27, 2024 | 3.6600 | 3.7700 | 3.6300 | 3.7300 | 3.7300 | 1,444,700 |
| Mar 26, 2024 | 3.6200 | 3.6900 | 3.6000 | 3.6100 | 3.6100 | 1,389,200 |
| Mar 25, 2024 | 3.6200 | 3.7100 | 3.5900 | 3.5900 | 3.5900 | 910,400 |
| Mar 22, 2024 | 3.7500 | 3.7500 | 3.6100 | 3.6200 | 3.6200 | 1,218,800 |
| Mar 21, 2024 | 3.5800 | 3.8200 | 3.5600 | 3.7400 | 3.7400 | 2,111,100 |
| Mar 20, 2024 | 3.4100 | 3.5600 | 3.3900 | 3.5500 | 3.5500 | 3,113,500 |
| Mar 19, 2024 | 3.5700 | 3.5800 | 3.3500 | 3.3700 | 3.3700 | 3,550,200 |
| Mar 18, 2024 | 3.8600 | 3.9000 | 3.5600 | 3.5700 | 3.5700 | 2,180,500 |
| Mar 15, 2024 | 4.1100 | 4.1600 | 3.7500 | 3.8300 | 3.8300 | 6,106,400 |
| Mar 14, 2024 | 4.1900 | 4.1900 | 4.0000 | 4.1500 | 4.1500 | 2,157,100 |
| Mar 13, 2024 | 4.1100 | 4.2800 | 4.0500 | 4.1900 | 4.1900 | 2,654,100 |
| Mar 12, 2024 | 4.1200 | 4.1800 | 3.9800 | 4.1400 | 4.1400 | 3,906,000 |
| Mar 11, 2024 | 3.7100 | 4.1900 | 3.7100 | 4.1200 | 4.1200 | 4,485,600 |
| Mar 8, 2024 | 3.6800 | 3.7900 | 3.6600 | 3.7200 | 3.7200 | 1,487,600 |
| Mar 7, 2024 | 3.6000 | 3.6800 | 3.5800 | 3.6600 | 3.6600 | 952,300 |
| Mar 6, 2024 | 3.6000 | 3.6600 | 3.5700 | 3.5800 | 3.5800 | 921,100 |
| Mar 5, 2024 | 3.6000 | 3.6400 | 3.5400 | 3.5500 | 3.5500 | 871,700 |
| Mar 4, 2024 | 3.7500 | 3.8000 | 3.6100 | 3.6300 | 3.6300 | 1,371,600 |
| Mar 1, 2024 | 3.8000 | 3.8700 | 3.7500 | 3.7700 | 3.7700 | 2,351,000 |
| Feb 29, 2024 | 3.6500 | 3.8100 | 3.6500 | 3.8000 | 3.8000 | 2,023,500 |
| Feb 28, 2024 | 3.6400 | 3.6800 | 3.5900 | 3.6300 | 3.6300 | 839,000 |
| Feb 27, 2024 | 3.5500 | 3.7400 | 3.5200 | 3.6800 | 3.6800 | 2,167,000 |
| Feb 26, 2024 | 3.4700 | 3.5500 | 3.4500 | 3.5200 | 3.5200 | 1,521,700 |
| Feb 23, 2024 | 3.5600 | 3.6000 | 3.4800 | 3.4800 | 3.4800 | 1,835,500 |
| Feb 22, 2024 | 3.6900 | 3.7000 | 3.5500 | 3.5700 | 3.5700 | 1,375,400 |
| Feb 21, 2024 | 3.6200 | 3.6900 | 3.5900 | 3.6300 | 3.6300 | 1,123,700 |
| Feb 20, 2024 | 3.7700 | 3.7800 | 3.6500 | 3.6600 | 3.6600 | 859,400 |
| Feb 16, 2024 | 3.8000 | 3.8500 | 3.7700 | 3.7700 | 3.7700 | 1,328,100 |
| Feb 15, 2024 | 3.8200 | 3.8500 | 3.7500 | 3.8400 | 3.8400 | 1,044,300 |
| Feb 14, 2024 | 3.6900 | 3.8200 | 3.6900 | 3.7800 | 3.7800 | 1,176,300 |
| Feb 13, 2024 | 3.6800 | 3.7200 | 3.6100 | 3.6800 | 3.6800 | 1,571,900 |
| Feb 12, 2024 | 3.7700 | 3.8700 | 3.7500 | 3.7900 | 3.7900 | 1,379,500 |
| Feb 9, 2024 | 3.7500 | 3.8000 | 3.6800 | 3.7600 | 3.7600 | 2,237,800 |
| Feb 8, 2024 | 3.7000 | 3.8400 | 3.6500 | 3.7500 | 3.7500 | 1,977,100 |
| Feb 7, 2024 | 3.7000 | 3.7500 | 3.6800 | 3.7000 | 3.7000 | 737,300 |
| Feb 6, 2024 | 3.6200 | 3.7000 | 3.5900 | 3.7000 | 3.7000 | 830,300 |
| Feb 5, 2024 | 3.6000 | 3.6200 | 3.5000 | 3.6100 | 3.6100 | 1,452,800 |
| Feb 2, 2024 | 3.7200 | 3.7400 | 3.6300 | 3.6500 | 3.6500 | 1,660,300 |
| Feb 1, 2024 | 3.8100 | 3.8500 | 3.7100 | 3.7200 | 3.7200 | 1,500,500 |
| Jan 31, 2024 | 3.7900 | 3.8900 | 3.7400 | 3.7700 | 3.7700 | 1,957,600 |
| Jan 30, 2024 | 3.9600 | 3.9900 | 3.7900 | 3.8200 | 3.8200 | 3,505,500 |
| Jan 29, 2024 | 3.9100 | 4.0000 | 3.8100 | 3.9800 | 3.9800 | 1,637,800 |
| Jan 26, 2024 | 4.0100 | 4.0600 | 3.9000 | 3.9200 | 3.9200 | 1,391,200 |
| Jan 25, 2024 | 3.9200 | 4.1400 | 3.8500 | 4.0000 | 4.0000 | 4,042,400 |
| Jan 24, 2024 | 4.3100 | 4.3800 | 3.8500 | 3.9400 | 3.9400 | 8,469,400 |
| Jan 23, 2024 | 4.8500 | 4.8800 | 4.7700 | 4.8000 | 4.8000 | 1,244,700 |
| Jan 22, 2024 | 4.6300 | 4.8600 | 4.6300 | 4.8300 | 4.8300 | 2,108,900 |
| Jan 19, 2024 | 4.5600 | 4.6500 | 4.5300 | 4.6500 | 4.6500 | 10,058,200 |
| Jan 18, 2024 | 4.5500 | 4.6000 | 4.5300 | 4.5600 | 4.5600 | 725,000 |
| Jan 17, 2024 | 4.5200 | 4.5400 | 4.4300 | 4.5400 | 4.5400 | 776,600 |
| Jan 16, 2024 | 4.5900 | 4.6700 | 4.5100 | 4.6000 | 4.6000 | 1,288,900 |
| Jan 15, 2024 | 4.5500 | 4.6300 | 4.5500 | 4.6300 | 4.6300 | 454,200 |
| Jan 12, 2024 | 4.5600 | 4.6400 | 4.5400 | 4.5600 | 4.5600 | 1,578,100 |
| Jan 11, 2024 | 4.5800 | 4.6100 | 4.4200 | 4.5500 | 4.5500 | 1,700,000 |
| Jan 10, 2024 | 4.4000 | 4.6200 | 4.3400 | 4.6000 | 4.6000 | 1,923,300 |
| Jan 9, 2024 | 4.3200 | 4.4500 | 4.2800 | 4.4200 | 4.4200 | 1,681,300 |
| Jan 8, 2024 | 4.3500 | 4.4100 | 4.2600 | 4.3100 | 4.3100 | 1,407,600 |
| Jan 5, 2024 | 4.3300 | 4.3800 | 4.3200 | 4.3500 | 4.3500 | 1,494,400 |
| Jan 4, 2024 | 4.4500 | 4.4500 | 4.3100 | 4.3500 | 4.3500 | 1,936,300 |
| Jan 3, 2024 | 4.5200 | 4.5400 | 4.4400 | 4.4800 | 4.4800 | 1,586,400 |
| Jan 2, 2024 | 4.6900 | 4.6900 | 4.5200 | 4.5800 | 4.5800 | 1,531,100 |
| Dec 29, 2023 | 4.6900 | 4.7800 | 4.6800 | 4.7000 | 4.7000 | 1,698,100 |
| Dec 28, 2023 | 4.7000 | 4.7700 | 4.6900 | 4.7000 | 4.7000 | 1,377,400 |
| Dec 27, 2023 | 4.7400 | 4.7900 | 4.6900 | 4.7100 | 4.7100 | 1,042,900 |
| Dec 22, 2023 | 4.7500 | 4.8200 | 4.7000 | 4.7400 | 4.7400 | 1,897,600 |
| Dec 21, 2023 | 5.1600 | 5.2000 | 4.6800 | 4.7400 | 4.7400 | 5,686,000 |
| Dec 20, 2023 | 5.5800 | 5.6900 | 5.4600 | 5.4800 | 5.4800 | 934,800 |
| Dec 19, 2023 | 5.6200 | 5.7500 | 5.5700 | 5.6200 | 5.6200 | 948,900 |
| Dec 18, 2023 | 5.8300 | 5.8300 | 5.5600 | 5.5600 | 5.5600 | 873,900 |
| Dec 15, 2023 | 5.8400 | 5.9300 | 5.7600 | 5.8700 | 5.8700 | 4,735,400 |
| Dec 14, 2023 | 5.7800 | 5.8900 | 5.7500 | 5.8300 | 5.8300 | 1,162,500 |
| Dec 13, 2023 | 5.5400 | 5.7600 | 5.5100 | 5.7500 | 5.7500 | 818,700 |
| Dec 12, 2023 | 5.5500 | 5.6300 | 5.5000 | 5.5500 | 5.5500 | 894,900 |
| Dec 11, 2023 | 5.2000 | 5.6600 | 5.1600 | 5.5500 | 5.5500 | 1,343,500 |
| Dec 8, 2023 | 5.2900 | 5.6600 | 5.2900 | 5.5900 | 5.5900 | 1,063,700 |
| Dec 7, 2023 | 5.3700 | 5.4300 | 5.2800 | 5.3400 | 5.3400 | 573,200 |
| Dec 6, 2023 | 5.3900 | 5.4700 | 5.3300 | 5.3600 | 5.3600 | 705,800 |
| Dec 5, 2023 | 5.1600 | 5.4200 | 5.1400 | 5.3600 | 5.3600 | 952,200 |
| Dec 4, 2023 | 5.1700 | 5.3000 | 5.1000 | 5.2700 | 5.2700 | 879,800 |
| Dec 1, 2023 | 4.9600 | 5.1900 | 4.9200 | 5.1800 | 5.1800 | 1,424,400 |
| Nov 30, 2023 | 5.1000 | 5.1300 | 4.9700 | 4.9800 | 4.9800 | 1,385,300 |
| Nov 29, 2023 | 5.0300 | 5.1200 | 4.9800 | 5.1200 | 5.1200 | 2,267,400 |
| Nov 28, 2023 | 5.0500 | 5.0700 | 4.9500 | 4.9800 | 4.9800 | 426,500 |
| Nov 27, 2023 | 4.9400 | 5.0700 | 4.9000 | 5.0600 | 5.0600 | 808,200 |
| Nov 24, 2023 | 4.9300 | 4.9900 | 4.8900 | 4.9900 | 4.9900 | 367,100 |
| Nov 23, 2023 | 4.9600 | 4.9900 | 4.9500 | 4.9700 | 4.9700 | 55,600 |
| Nov 22, 2023 | 4.9700 | 5.0100 | 4.9300 | 4.9600 | 4.9600 | 394,600 |
| Nov 21, 2023 | 5.0400 | 5.0600 | 4.9200 | 4.9300 | 4.9300 | 726,100 |
| Nov 20, 2023 | 5.0300 | 5.1400 | 5.0300 | 5.0400 | 5.0400 | 422,100 |
| Nov 17, 2023 | 5.0000 | 5.0700 | 4.9200 | 5.0500 | 5.0500 | 701,700 |
| Nov 16, 2023 | 5.0100 | 5.0100 | 4.8500 | 4.9600 | 4.9600 | 856,700 |
| Nov 15, 2023 | 5.1200 | 5.1800 | 5.0000 | 5.0400 | 5.0400 | 905,200 |
| Nov 14, 2023 | 4.9800 | 5.2000 | 4.9800 | 5.1200 | 5.1200 | 1,406,800 |
| Nov 13, 2023 | 4.9600 | 4.9600 | 4.8200 | 4.8700 | 4.8700 | 562,200 |
| Nov 10, 2023 | 4.9700 | 5.0700 | 4.9100 | 5.0000 | 5.0000 | 799,500 |
| Nov 9, 2023 | 5.1600 | 5.2000 | 4.9500 | 4.9700 | 4.9700 | 859,000 |
| Nov 8, 2023 | 5.1900 | 5.2300 | 5.0900 | 5.1600 | 5.1600 | 401,100 |
| Nov 7, 2023 | 5.0000 | 5.2700 | 5.0000 | 5.2000 | 5.2000 | 1,267,400 |
| Nov 6, 2023 | 5.1400 | 5.1700 | 4.9500 | 5.0200 | 5.0200 | 1,131,300 |
| Nov 3, 2023 | 5.1200 | 5.1800 | 5.0700 | 5.1100 | 5.1100 | 776,800 |
| Nov 2, 2023 | 4.9700 | 5.1000 | 4.8900 | 5.0800 | 5.0800 | 1,371,000 |
| Nov 1, 2023 | 4.9400 | 4.9800 | 4.8200 | 4.9200 | 4.9200 | 890,700 |
| Oct 31, 2023 | 4.9500 | 5.0100 | 4.6900 | 4.9900 | 4.9900 | 1,757,600 |
| Oct 30, 2023 | 4.7600 | 5.1200 | 4.7300 | 5.0200 | 5.0200 | 2,320,300 |
| Oct 27, 2023 | 4.7600 | 4.8400 | 4.6900 | 4.7200 | 4.7200 | 711,100 |
| Oct 26, 2023 | 4.7500 | 4.8400 | 4.6300 | 4.7300 | 4.7300 | 766,300 |
| Oct 25, 2023 | 4.8400 | 4.8400 | 4.7200 | 4.7800 | 4.7800 | 618,700 |
| Oct 24, 2023 | 4.6300 | 4.9000 | 4.6300 | 4.8900 | 4.8900 | 1,152,100 |
| Oct 23, 2023 | 4.5900 | 4.6200 | 4.5000 | 4.6000 | 4.6000 | 1,328,700 |
| Oct 20, 2023 | 4.7100 | 4.7100 | 4.5800 | 4.6400 | 4.6400 | 3,299,300 |
| Oct 19, 2023 | 4.8700 | 4.9000 | 4.7000 | 4.7300 | 4.7300 | 1,183,300 |
| Oct 18, 2023 | 5.0200 | 5.0500 | 4.8200 | 4.8700 | 4.8700 | 1,225,000 |
| Oct 17, 2023 | 4.9800 | 5.1000 | 4.9500 | 5.0800 | 5.0800 | 1,120,100 |
| Oct 16, 2023 | 4.7900 | 5.1100 | 4.7200 | 5.0400 | 5.0400 | 1,650,900 |
| Oct 13, 2023 | 4.8000 | 4.8000 | 4.7100 | 4.7300 | 4.7300 | 817,100 |
| Oct 12, 2023 | 4.9000 | 4.9100 | 4.7700 | 4.8000 | 4.8000 | 791,100 |
| Oct 11, 2023 | 5.0000 | 5.0000 | 4.8400 | 4.8900 | 4.8900 | 1,005,300 |
| Oct 10, 2023 | 4.9800 | 5.0900 | 4.8700 | 4.9000 | 4.9000 | 2,313,200 |
| Oct 6, 2023 | 5.1600 | 5.2100 | 5.0200 | 5.1500 | 5.1500 | 1,282,500 |
| Oct 5, 2023 | 5.8600 | 5.8700 | 5.1800 | 5.2000 | 5.2000 | 2,320,500 |
| Oct 4, 2023 | 6.0000 | 6.0600 | 5.8200 | 5.8600 | 5.8600 | 946,300 |
| Oct 3, 2023 | 5.9700 | 6.0200 | 5.8600 | 5.9800 | 5.9800 | 752,300 |
| Oct 2, 2023 | 6.3700 | 6.3900 | 5.9500 | 6.0200 | 6.0200 | 1,176,700 |
| Sep 29, 2023 | 6.4300 | 6.5900 | 6.1700 | 6.4300 | 6.4300 | 1,868,600 |
| Sep 28, 2023 | 6.5800 | 6.6000 | 6.4300 | 6.4600 | 6.4600 | 1,552,000 |
| Sep 27, 2023 | 6.6900 | 6.6900 | 6.5300 | 6.6200 | 6.6200 | 632,100 |
| Sep 26, 2023 | 6.6700 | 6.7600 | 6.5600 | 6.5900 | 6.5900 | 606,600 |
| Sep 25, 2023 | 6.8500 | 6.8900 | 6.6900 | 6.7200 | 6.7200 | 637,100 |
| Sep 22, 2023 | 6.9600 | 7.0200 | 6.8100 | 6.9300 | 6.9300 | 745,800 |
| Sep 21, 2023 | 6.8000 | 6.9500 | 6.7400 | 6.9200 | 6.9200 | 798,800 |
| Sep 20, 2023 | 6.9100 | 7.0200 | 6.8600 | 6.8800 | 6.8800 | 603,100 |
| Sep 19, 2023 | 6.9600 | 7.0200 | 6.8000 | 6.9100 | 6.9100 | 695,900 |
| Sep 18, 2023 | 7.2000 | 7.2700 | 7.0500 | 7.0500 | 7.0500 | 523,000 |
| Sep 15, 2023 | 7.2900 | 7.4200 | 7.1200 | 7.2900 | 7.2900 | 1,996,500 |
| Sep 14, 2023 | 7.4700 | 7.6300 | 7.2800 | 7.2800 | 7.2800 | 1,517,000 |
| Sep 13, 2023 | 7.1800 | 7.5800 | 7.1700 | 7.4700 | 7.4700 | 1,748,800 |
| Sep 12, 2023 | 6.9500 | 7.2600 | 6.8500 | 7.2100 | 7.2100 | 1,361,700 |
| Sep 11, 2023 | 6.3000 | 7.2000 | 6.2800 | 7.0800 | 7.0800 | 2,517,000 |
| Sep 8, 2023 | 6.3300 | 6.3700 | 6.1300 | 6.2100 | 6.2100 | 1,098,500 |
| Sep 7, 2023 | 6.6100 | 6.7100 | 6.3000 | 6.3700 | 6.3700 | 3,375,700 |
| Sep 6, 2023 | 7.5400 | 7.7100 | 7.5400 | 7.6100 | 7.6100 | 1,377,200 |
| Sep 5, 2023 | 7.6000 | 7.6700 | 7.5400 | 7.5900 | 7.5900 | 1,013,300 |
| Sep 1, 2023 | 7.6000 | 7.8200 | 7.5000 | 7.6200 | 7.6200 | 1,646,200 |
| Aug 31, 2023 | 7.4600 | 7.6300 | 7.4300 | 7.5400 | 7.5400 | 2,247,300 |
| Aug 30, 2023 | 7.3200 | 7.5900 | 7.2700 | 7.4700 | 7.4700 | 1,939,500 |
| Aug 29, 2023 | 7.2200 | 7.5700 | 7.2000 | 7.3100 | 7.3100 | 2,180,800 |
| Aug 28, 2023 | 7.1500 | 7.2900 | 6.8200 | 7.2600 | 7.2600 | 3,074,500 |
| Aug 25, 2023 | 6.0600 | 7.1500 | 6.0600 | 7.0800 | 7.0800 | 4,585,200 |
| Aug 24, 2023 | 6.2100 | 6.2500 | 6.0200 | 6.0300 | 6.0300 | 595,000 |
| Aug 23, 2023 | 6.0500 | 6.2600 | 6.0500 | 6.2100 | 6.2100 | 576,200 |
| Aug 22, 2023 | 5.9800 | 6.0700 | 5.8700 | 6.0600 | 6.0600 | 465,600 |
| Aug 21, 2023 | 5.9100 | 5.9900 | 5.9000 | 5.9500 | 5.9500 | 373,900 |
| Aug 18, 2023 | 5.8400 | 5.9900 | 5.8100 | 5.9300 | 5.9300 | 588,300 |
| Aug 17, 2023 | 6.0000 | 6.0000 | 5.8700 | 5.8900 | 5.8900 | 448,300 |
| Aug 16, 2023 | 6.0300 | 6.0500 | 5.9600 | 5.9900 | 5.9900 | 565,700 |
| Aug 15, 2023 | 6.1300 | 6.1800 | 6.0500 | 6.0500 | 6.0500 | 488,800 |
| Aug 14, 2023 | 6.1600 | 6.2500 | 6.1000 | 6.1900 | 6.1900 | 406,700 |
| Aug 11, 2023 | 6.2300 | 6.2500 | 6.1700 | 6.2100 | 6.2100 | 435,600 |
| Aug 10, 2023 | 6.2100 | 6.3400 | 6.2100 | 6.2800 | 6.2800 | 429,300 |
| Aug 9, 2023 | 6.2500 | 6.2800 | 6.1300 | 6.1600 | 6.1600 | 613,400 |
| Aug 8, 2023 | 6.3100 | 6.3100 | 6.2000 | 6.2500 | 6.2500 | 638,600 |
| Aug 4, 2023 | 6.4000 | 6.5200 | 6.3200 | 6.3700 | 6.3700 | 930,700 |
| Aug 3, 2023 | 6.2900 | 6.4400 | 6.2500 | 6.3700 | 6.3700 | 768,800 |
| Aug 2, 2023 | 6.6100 | 6.6400 | 6.3300 | 6.3400 | 6.3400 | 1,377,700 |
| Aug 1, 2023 | 6.7000 | 6.7800 | 6.6400 | 6.7500 | 6.7500 | 1,154,000 |
| Jul 31, 2023 | 6.3100 | 6.7400 | 6.3100 | 6.7100 | 6.7100 | 1,942,400 |
| Jul 28, 2023 | 6.1900 | 6.3300 | 6.1900 | 6.2800 | 6.2800 | 911,700 |
| Jul 27, 2023 | 6.2500 | 6.2700 | 6.1200 | 6.1300 | 6.1300 | 639,100 |
| Jul 26, 2023 | 6.1800 | 6.2500 | 6.1300 | 6.1700 | 6.1700 | 714,000 |
| Jul 25, 2023 | 6.2200 | 6.2900 | 6.1800 | 6.1800 | 6.1800 | 445,600 |
| Jul 24, 2023 | 6.1900 | 6.2600 | 6.1700 | 6.2300 | 6.2300 | 641,500 |
| Jul 21, 2023 | 6.2400 | 6.2800 | 6.1300 | 6.1800 | 6.1800 | 4,535,400 |
| Jul 20, 2023 | 6.3300 | 6.3300 | 6.1100 | 6.1400 | 6.1400 | 1,507,000 |
| Jul 19, 2023 | 6.4300 | 6.4800 | 6.3200 | 6.3800 | 6.3800 | 948,900 |
| Jul 18, 2023 | 6.3800 | 6.4500 | 6.3600 | 6.4100 | 6.4100 | 984,400 |
| Jul 17, 2023 | 6.4300 | 6.5000 | 6.3400 | 6.3900 | 6.3900 | 887,700 |
| Jul 14, 2023 | 6.6000 | 6.6200 | 6.4500 | 6.4600 | 6.4600 | 945,500 |
| Jul 13, 2023 | 6.5500 | 6.6200 | 6.4800 | 6.6100 | 6.6100 | 997,300 |
| Jul 12, 2023 | 6.5700 | 6.5900 | 6.3900 | 6.5100 | 6.5100 | 1,055,300 |
| Jul 11, 2023 | 6.4700 | 6.5600 | 6.4000 | 6.5200 | 6.5200 | 778,200 |
| Jul 10, 2023 | 6.3600 | 6.5200 | 6.3100 | 6.4600 | 6.4600 | 1,306,100 |
| Jul 7, 2023 | 6.4300 | 6.5000 | 6.3100 | 6.3100 | 6.3100 | 1,241,800 |
| Jul 6, 2023 | 6.7000 | 6.7300 | 6.4500 | 6.4600 | 6.4600 | 2,444,700 |
| Jul 5, 2023 | 7.1200 | 7.2100 | 6.8000 | 6.8200 | 6.8200 | 2,187,500 |
| Jul 4, 2023 | 7.1100 | 7.3200 | 7.0700 | 7.1800 | 7.1800 | 1,210,100 |
| Jun 30, 2023 | 7.1200 | 7.5600 | 7.0500 | 7.3400 | 7.3400 | 4,113,300 |
| Jun 29, 2023 | 6.9600 | 7.5500 | 6.9600 | 7.1000 | 7.1000 | 6,722,300 |
| Jun 28, 2023 | 6.6300 | 6.7600 | 6.5700 | 6.6100 | 6.6100 | 1,291,200 |
| Jun 27, 2023 | 6.3400 | 6.6600 | 6.3300 | 6.6300 | 6.6300 | 1,060,000 |
| Jun 26, 2023 | 6.2800 | 6.4200 | 6.2600 | 6.3000 | 6.3000 | 811,900 |
| Jun 23, 2023 | 6.4400 | 6.4900 | 6.3200 | 6.3300 | 6.3300 | 589,900 |
| Jun 22, 2023 | 6.3500 | 6.5600 | 6.2200 | 6.5400 | 6.5400 | 1,009,000 |
| Jun 21, 2023 | 6.5300 | 6.5400 | 6.2600 | 6.3800 | 6.3800 | 742,300 |
| Jun 20, 2023 | 6.7300 | 6.7500 | 6.5200 | 6.5700 | 6.5700 | 956,200 |
| Jun 19, 2023 | 6.7000 | 6.8300 | 6.6800 | 6.7600 | 6.7600 | 225,800 |
| Jun 16, 2023 | 6.8200 | 6.8400 | 6.7100 | 6.7300 | 6.7300 | 2,513,300 |
| Jun 15, 2023 | 6.8400 | 6.8600 | 6.7400 | 6.8200 | 6.8200 | 913,000 |
| Jun 14, 2023 | 6.9100 | 6.9500 | 6.8100 | 6.9000 | 6.9000 | 833,100 |
| Jun 13, 2023 | 7.0100 | 7.0400 | 6.8800 | 6.9400 | 6.9400 | 725,800 |
| Jun 12, 2023 | 6.9100 | 7.0200 | 6.8700 | 7.0100 | 7.0100 | 1,093,200 |
| Jun 9, 2023 | 6.9500 | 6.9800 | 6.8500 | 6.8700 | 6.8700 | 1,241,500 |
| Jun 8, 2023 | 6.9200 | 7.0100 | 6.8300 | 6.9300 | 6.9300 | 751,300 |
| Jun 7, 2023 | 7.1400 | 7.2000 | 6.8900 | 6.9200 | 6.9200 | 949,100 |
| Jun 6, 2023 | 6.9700 | 7.1100 | 6.9400 | 7.0900 | 7.0900 | 1,016,000 |
| Jun 5, 2023 | 7.1100 | 7.1100 | 6.9900 | 7.0100 | 7.0100 | 560,900 |
| Jun 2, 2023 | 7.3100 | 7.3600 | 7.1300 | 7.1500 | 7.1500 | 891,000 |
| Jun 1, 2023 | 7.2500 | 7.3300 | 7.1600 | 7.2400 | 7.2400 | 595,300 |
| May 31, 2023 | 6.9800 | 7.2900 | 6.9500 | 7.2900 | 7.2900 | 1,692,700 |
| May 30, 2023 | 7.2100 | 7.2500 | 6.9900 | 7.0300 | 7.0300 | 640,300 |
| May 29, 2023 | 7.1400 | 7.2500 | 7.1400 | 7.1800 | 7.1800 | 120,900 |
| May 26, 2023 | 7.0400 | 7.2300 | 7.0400 | 7.1100 | 7.1100 | 580,000 |
| May 25, 2023 | 7.1500 | 7.2400 | 7.0400 | 7.0500 | 7.0500 | 451,400 |
| May 24, 2023 | 7.0100 | 7.1200 | 6.9800 | 7.1000 | 7.1000 | 839,300 |
| May 23, 2023 | 7.2600 | 7.3600 | 7.1000 | 7.1100 | 7.1100 | 828,400 |
| May 19, 2023 | 7.3200 | 7.3900 | 7.2200 | 7.2600 | 7.2600 | 690,800 |
| May 18, 2023 | 7.2800 | 7.4400 | 7.1200 | 7.2900 | 7.2900 | 2,154,100 |
| May 17, 2023 | 6.8900 | 7.2400 | 6.8900 | 7.2200 | 7.2200 | 2,140,200 |
| May 16, 2023 | 6.8500 | 6.8800 | 6.7300 | 6.8200 | 6.8200 | 753,600 |
| May 15, 2023 | 6.7700 | 6.9500 | 6.7100 | 6.9400 | 6.9400 | 1,085,300 |
| May 12, 2023 | 6.9000 | 6.9500 | 6.6800 | 6.8000 | 6.8000 | 1,610,100 |
| May 11, 2023 | 7.0800 | 7.2300 | 6.8300 | 6.9300 | 6.9300 | 1,381,200 |
| May 10, 2023 | 6.7800 | 7.1600 | 6.7800 | 7.0200 | 7.0200 | 2,418,600 |
| May 9, 2023 | 6.5900 | 6.7800 | 6.5500 | 6.7400 | 6.7400 | 1,590,600 |
| May 8, 2023 | 6.3200 | 6.6600 | 6.3200 | 6.6500 | 6.6500 | 2,266,600 |
| May 5, 2023 | 5.8900 | 6.3500 | 5.8900 | 6.2900 | 6.2900 | 2,092,200 |
| May 4, 2023 | 5.9900 | 6.0700 | 5.8500 | 5.9000 | 5.9000 | 1,237,900 |
| May 3, 2023 | 5.7000 | 6.0100 | 5.5800 | 5.9600 | 5.9600 | 2,114,900 |
| May 2, 2023 | 5.7400 | 5.7800 | 5.5000 | 5.7500 | 5.7500 | 2,269,400 |
| May 1, 2023 | 5.2800 | 5.3300 | 5.2200 | 5.2600 | 5.2600 | 645,900 |
| Apr 28, 2023 | 5.2900 | 5.3500 | 5.2200 | 5.2800 | 5.2800 | 939,600 |
| Apr 27, 2023 | 5.4000 | 5.4400 | 5.3100 | 5.3600 | 5.3600 | 828,800 |
| Apr 26, 2023 | 5.4400 | 5.5300 | 5.3300 | 5.4000 | 5.4000 | 1,042,000 |
Related Tickers
NVEI.TO Nuvei Corporation
44.20
+0.41%
TIXT.TO TELUS International (Cda) Inc.
11.29
+2.17%
FOBI.V Fobi AI Inc.
0.0650
-7.14%
MSFT.NE Microsoft Corporation
30.00
+1.66%
PAY.TO Payfare Inc.
6.62
+10.33%
NVEI Nuvei Corporation
32.28
+0.12%
TOI.V Topicus.com Inc.
117.00
-1.40%
MOGO.TO Mogo Inc.
2.5500
+2.00%
CVO.TO Coveo Solutions Inc.
8.86
+1.37%
BLOX.CN Cryptoblox Technologies Inc.
0.1700
0.00%