BlackBerry Ltd. (0R0P) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

LSE

Currency in CAD

11.32

-0.13 (-1.14%)

Closed

Aug 21, 2026

Day's Range

11.32

11.32

52 wk Range

4.38

18.32

Historical Data

Time	Open	High	Low	Close	Volume
May 25, 2026	11.28	11.44	10.75	10.77	1.56K
May 26, 2026	11.45	11.78	11.10	11.78	647.79K
May 27, 2026	11.42	12.13	11.05	12.13	695.46K
May 28, 2026	11.86	12.36	11.74	12.25	183.94K
May 29, 2026	12.54	12.81	12.40	12.61	396K
Jun 1, 2026	12.72	13.57	12.58	13.57	286.26K
Jun 2, 2026	13.31	13.93	13.00	13.93	396.22K
Jun 3, 2026	14.35	14.84	13.56	13.56	997.05K
Jun 4, 2026	13.39	14.97	13.39	14.91	1M
Jun 5, 2026	14.00	14.02	13.15	13.15	861.63K

Items per row:

1-10 of 62

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 21, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup