Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Research In Motion Limited (TSX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2010 76.50 76.53 74.80 75.25 2,052,086 -1.01(-1.32%)
Mar 30, 2010 75.80 76.49 74.94 76.26 1,317,531 -1.00(-1.29%)
Mar 29, 2010 77.31 78.40 77.04 77.26 1,960,364 +0.13(+0.17%)
Mar 26, 2010 76.79 77.65 76.72 77.13 1,960,498 +2.02(+2.69%)
Mar 25, 2010 76.29 76.31 75.11 75.11 1,359,601 -0.74(-0.98%)
Mar 24, 2010 76.79 77.02 75.80 75.85 1,240,435 -0.90(-1.17%)
Mar 23, 2010 75.74 77.05 75.50 76.75 1,482,003 +1.63(+2.17%)
Mar 22, 2010 73.98 75.59 73.40 75.12 1,205,902 +1.09(+1.47%)
Mar 19, 2010 75.77 76.00 74.03 74.03 4,508,021 -1.47(-1.95%)
Mar 18, 2010 75.08 76.01 75.01 75.50 1,105,596 +0.26(+0.35%)
Mar 17, 2010 76.14 76.33 75.07 75.24 1,141,039 -0.94(-1.23%)
Mar 16, 2010 77.17 77.30 75.79 76.18 1,637,336 -0.99(-1.28%)
Mar 15, 2010 77.25 78.48 76.35 77.17 1,405,069 +0.36(+0.47%)
Mar 12, 2010 77.30 77.30 76.11 76.81 1,510,883 -0.91(-1.17%)
Mar 11, 2010 77.37 78.78 77.07 77.72 1,398,326 +0.68(+0.88%)
Mar 10, 2010 75.94 77.42 75.86 77.04 1,532,244 +1.60(+2.12%)
Mar 09, 2010 75.79 76.60 74.96 75.44 1,598,555 -0.04(-0.05%)
Mar 08, 2010 72.72 75.88 72.40 75.48 2,573,739 +3.93(+5.49%)
Mar 05, 2010 72.20 72.34 71.28 71.55 1,165,322 -0.61(-0.85%)
Mar 04, 2010 73.03 73.08 71.97 72.16 1,008,122 -0.89(-1.22%)
Mar 03, 2010 73.48 73.70 72.88 73.05 970,325 -0.35(-0.48%)
Mar 02, 2010 73.20 74.04 72.57 73.40 1,295,398 -0.07(-0.10%)
Mar 01, 2010 75.00 75.15 73.41 73.47 1,378,511 -1.08(-1.45%)
Feb 26, 2010 74.20 74.95 73.46 74.55 1,403,363 +0.55(+0.74%)
Feb 25, 2010 74.16 74.31 73.15 74.00 1,051,350 +0.03(+0.04%)
Feb 24, 2010 72.67 74.23 72.63 73.97 976,851 +1.77(+2.45%)
Feb 23, 2010 72.79 72.99 71.74 72.20 1,108,173 -0.40(-0.55%)
Feb 22, 2010 74.18 74.18 72.10 72.60 1,184,931 -1.39(-1.88%)
Feb 19, 2010 74.85 75.34 73.91 73.99 1,108,217 -0.35(-0.47%)
Feb 18, 2010 73.30 74.75 73.30 74.34 1,034,361 +0.78(+1.06%)
Feb 17, 2010 73.15 73.70 72.25 73.56 1,679,385 +0.21(+0.29%)
Feb 16, 2010 74.35 74.35 72.39 73.35 2,069,291 -1.95(-2.59%)
Feb 12, 2010 75.30 75.30 75.30 0 +2.41(+3.31%)
Feb 11, 2010 71.15 72.90 70.80 72.89 1,508,505 +1.39(+1.94%)
Feb 10, 2010 70.41 71.90 70.29 71.50 1,395,700 +0.86(+1.22%)
Feb 09, 2010 71.91 72.18 70.43 70.64 1,149,291 -1.07(-1.49%)
Feb 08, 2010 72.35 73.16 70.92 71.71 1,483,977 -0.84(-1.16%)
Feb 05, 2010 71.25 72.55 69.97 72.55 1,909,260 +1.59(+2.24%)
Feb 04, 2010 72.19 73.37 70.65 70.96 1,882,582 -1.04(-1.44%)
Feb 03, 2010 69.19 72.25 69.10 72.00 1,954,234 +2.45(+3.52%)
Feb 02, 2010 68.40 69.72 67.99 69.55 1,421,728 +1.49(+2.19%)
Feb 01, 2010 68.00 68.70 67.31 68.06 1,465,623 +0.59(+0.87%)
Jan 29, 2010 69.10 69.85 66.66 67.47 2,585,944 -1.36(-1.98%)
Jan 28, 2010 67.51 69.20 66.86 68.83 1,810,717 +0.65(+0.95%)
Jan 27, 2010 65.19 68.37 65.19 68.18 1,844,480 +2.57(+3.92%)
Jan 26, 2010 65.10 66.50 64.37 65.61 1,434,214 +0.71(+1.09%)
Jan 25, 2010 65.70 66.39 64.83 64.90 1,040,945 -0.45(-0.69%)
Jan 22, 2010 66.95 68.00 65.00 65.35 1,429,147 -1.57(-2.35%)
Jan 21, 2010 67.27 68.64 66.77 66.92 1,265,344 -0.07(-0.10%)
Jan 20, 2010 67.26 67.80 66.50 66.99 1,277,296 -0.42(-0.62%)
Jan 19, 2010 68.09 68.19 66.78 67.41 907,912 -0.68(-1.00%)
Jan 18, 2010 68.40 68.40 67.80 68.09 351,190 +0.13(+0.19%)
Jan 15, 2010 68.45 68.84 67.52 67.96 1,269,981 -0.16(-0.23%)
Jan 14, 2010 67.65 68.95 67.50 68.12 1,217,026 +0.74(+1.10%)
Jan 13, 2010 65.58 67.73 65.58 67.38 1,431,445 +1.63(+2.48%)
Jan 12, 2010 66.45 66.87 65.55 65.75 1,092,001 -0.92(-1.38%)
Jan 11, 2010 67.95 67.97 66.39 66.67 1,111,402 -0.88(-1.30%)
Jan 08, 2010 67.27 68.15 67.08 67.55 929,978 +0.00(+0.00%)
Jan 07, 2010 67.64 68.48 67.25 67.55 1,165,950 -0.15(-0.22%)
Jan 06, 2010 68.00 68.07 66.55 67.70 1,515,047 -0.57(-0.83%)
Jan 05, 2010 69.49 69.69 67.58 68.27 1,738,209 -0.47(-0.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.