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 (%)
May 31, 2006 72.60 73.71 71.10 71.38 553,923 +0.05(+0.07%)
May 30, 2006 71.72 72.71 71.00 71.33 346,288 -0.05(-0.07%)
May 26, 2006 71.87 71.87 70.57 71.38 231,891 -0.48(-0.67%)
May 25, 2006 72.20 72.75 69.85 71.86 392,897 -0.35(-0.48%)
May 24, 2006 73.45 73.59 71.31 72.21 450,171 -1.24(-1.69%)
May 23, 2006 74.70 75.78 73.45 73.45 452,371 -1.85(-2.46%)
May 22, 2006 75.30 75.30 75.30 75.30 0 +0.00(+0.00%)
May 19, 2006 77.55 78.31 74.84 75.30 479,856 -2.25(-2.90%)
May 18, 2006 78.74 79.43 77.41 77.55 365,218 -0.58(-0.74%)
May 17, 2006 78.00 78.55 77.05 78.13 515,706 -0.37(-0.47%)
May 16, 2006 79.90 80.20 77.67 78.50 431,969 -0.28(-0.36%)
May 15, 2006 82.21 82.62 78.24 78.78 515,142 -3.42(-4.16%)
May 12, 2006 80.50 82.46 79.53 82.20 530,914 +1.65(+2.05%)
May 11, 2006 82.48 82.68 79.50 80.55 513,304 -0.45(-0.56%)
May 10, 2006 84.02 84.02 81.00 81.00 574,758 -3.00(-3.57%)
May 09, 2006 86.55 86.94 83.86 84.00 543,002 +0.36(+0.43%)
May 08, 2006 83.51 84.40 82.51 83.64 592,304 -0.12(-0.14%)
May 05, 2006 82.98 84.02 82.96 83.76 457,469 +1.08(+1.31%)
May 04, 2006 82.87 83.46 82.01 82.68 336,803 -0.19(-0.23%)
May 03, 2006 82.46 83.76 81.00 82.87 676,740 +0.51(+0.62%)
May 02, 2006 81.22 82.90 80.28 82.36 495,360 +0.96(+1.18%)
May 01, 2006 85.94 86.74 80.25 81.40 780,454 -4.27(-4.98%)
Apr 28, 2006 85.67 85.67 85.67 85.67 0 -2.07(-2.36%)
Apr 27, 2006 87.00 88.49 86.50 87.74 531,079 +0.69(+0.79%)
Apr 26, 2006 88.62 89.05 86.95 87.05 410,143 -1.71(-1.93%)
Apr 25, 2006 86.50 89.02 86.21 88.76 441,891 +2.36(+2.73%)
Apr 24, 2006 87.05 87.33 85.96 86.40 309,749 -0.25(-0.29%)
Apr 21, 2006 87.78 87.78 85.93 86.65 438,700 -0.49(-0.56%)
Apr 20, 2006 88.12 88.70 86.59 87.14 438,055 -0.89(-1.01%)
Apr 19, 2006 88.18 88.31 87.00 88.03 324,994 +0.10(+0.11%)
Apr 18, 2006 85.88 88.35 85.88 87.93 406,767 +2.05(+2.39%)
Apr 17, 2006 87.31 87.59 85.43 85.88 252,725 -2.20(-2.50%)
Apr 13, 2006 87.55 88.30 86.95 88.08 357,304 +1.33(+1.53%)
Apr 12, 2006 87.70 88.95 86.68 86.75 320,909 -0.71(-0.81%)
Apr 11, 2006 89.01 89.74 87.01 87.46 518,781 -2.14(-2.39%)
Apr 10, 2006 90.35 91.11 88.80 89.60 598,008 -1.70(-1.86%)
Apr 07, 2006 92.19 93.65 91.20 91.30 924,457 -5.81(-5.98%)
Apr 06, 2006 98.89 98.89 96.19 97.11 695,001 -2.34(-2.35%)
Apr 05, 2006 100.42 102.15 99.35 99.45 391,874 -0.55(-0.55%)
Apr 04, 2006 99.01 100.71 98.58 100.00 445,566 -0.21(-0.21%)
Apr 03, 2006 100.50 100.73 98.89 100.21 417,900 +1.32(+1.33%)
Mar 31, 2006 99.93 100.60 97.69 98.89 536,781 +0.35(+0.36%)
Mar 30, 2006 98.90 100.70 98.10 98.54 386,147 -0.49(-0.49%)
Mar 29, 2006 97.07 99.33 96.57 99.03 420,138 +2.78(+2.89%)
Mar 28, 2006 97.55 99.00 95.57 96.25 543,499 -1.45(-1.48%)
Mar 27, 2006 97.75 99.30 97.62 97.70 375,524 -0.14(-0.14%)
Mar 24, 2006 98.35 99.63 97.49 97.84 538,269 -2.77(-2.75%)
Mar 21, 2006 100.25 103.72 100.06 100.61 624,951 +0.56(+0.56%)
Mar 20, 2006 100.75 101.73 99.19 100.05 371,874 +0.05(+0.05%)
Mar 17, 2006 99.50 102.58 98.38 100.00 997,931 +1.10(+1.11%)
Mar 16, 2006 103.75 104.50 98.60 98.90 836,986 -3.20(-3.13%)
Mar 15, 2006 96.00 102.34 96.00 102.10 794,067 +6.10(+6.35%)
Mar 14, 2006 93.00 96.00 93.00 96.00 591,259 +2.40(+2.56%)
Mar 13, 2006 93.60 94.14 92.94 93.60 488,534 +0.15(+0.16%)
Mar 10, 2006 93.52 94.25 92.92 93.45 518,292 +0.45(+0.48%)
Mar 09, 2006 92.90 93.36 91.92 93.00 281,491 +1.08(+1.17%)
Mar 08, 2006 93.98 94.20 91.70 91.92 458,532 -2.28(-2.42%)
Mar 07, 2006 93.75 94.88 92.46 94.20 574,924 -0.25(-0.26%)
Mar 06, 2006 92.75 95.00 94.45 94.45 1,630,400 +13.33(+16.43%)
Mar 03, 2006 80.23 82.40 79.54 81.12 268,800 +0.14(+0.17%)
Mar 02, 2006 80.70 81.17 79.25 80.98 359,306 +0.36(+0.45%)
Mar 01, 2006 80.50 82.17 79.65 80.62 286,161 +0.20(+0.25%)
Feb 28, 2006 81.60 81.95 80.06 80.42 337,661 -1.38(-1.69%)
Feb 27, 2006 84.64 84.64 81.46 81.80 479,897 -3.19(-3.75%)
Feb 24, 2006 80.00 90.15 79.68 84.99 1,523,079 +4.97(+6.21%)
Feb 23, 2006 84.01 84.26 79.50 80.02 391,551 -3.98(-4.74%)
Feb 22, 2006 87.00 87.50 83.71 84.00 587,706 -1.10(-1.29%)
Feb 21, 2006 84.00 86.66 83.55 85.10 498,384 +1.89(+2.27%)
Feb 17, 2006 81.65 84.18 80.90 83.21 320,526 +3.32(+4.16%)
Feb 15, 2006 79.55 80.21 78.78 79.89 195,063 +0.44(+0.55%)
Feb 14, 2006 79.00 79.93 78.55 79.45 251,837 +0.46(+0.58%)
Feb 13, 2006 78.80 79.81 78.50 78.99 288,822 -1.79(-2.22%)
Feb 10, 2006 80.50 81.20 78.99 80.78 307,090 +1.06(+1.33%)
Feb 09, 2006 81.75 83.27 79.72 79.72 601,139 +1.07(+1.36%)
Feb 08, 2006 80.42 81.11 78.38 78.65 355,998 +5.16(+7.02%)
Feb 07, 2006 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Feb 06, 2006 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Feb 03, 2006 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Feb 02, 2006 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Feb 01, 2006 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Jan 31, 2006 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Jan 30, 2006 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Jan 27, 2006 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Jan 26, 2006 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Jan 25, 2006 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Jan 24, 2006 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Jan 23, 2006 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Jan 20, 2006 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Jan 19, 2006 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Jan 18, 2006 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Jan 17, 2006 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Jan 13, 2006 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Jan 12, 2006 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Jan 11, 2006 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Jan 10, 2006 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Jan 09, 2006 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Jan 06, 2006 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Jan 05, 2006 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Jan 04, 2006 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Jan 03, 2006 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Dec 30, 2005 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Dec 29, 2005 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Dec 28, 2005 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Dec 23, 2005 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Dec 22, 2005 73.49 73.49 73.49 73.49 0 +0.00(+0.00%)
Dec 21, 2005 75.29 75.29 73.49 73.49 339,000 +0.00(+0.00%)
Dec 20, 2005 75.29 75.29 73.49 73.49 339,000 -0.41(-0.55%)
Dec 19, 2005 72.95 75.90 72.95 73.90 638,096 +2.15(+3.00%)
Dec 16, 2005 75.30 75.30 71.39 71.75 1,124,242 -3.20(-4.27%)
Dec 15, 2005 75.36 75.75 74.74 74.95 306,491 +0.15(+0.20%)
Dec 14, 2005 74.47 75.39 73.50 74.80 342,651 +0.34(+0.46%)
Dec 13, 2005 74.95 75.49 74.00 74.46 271,746 -0.54(-0.72%)
Dec 12, 2005 74.69 77.00 74.65 75.00 678,347 +1.03(+1.39%)
Dec 09, 2005 71.17 75.33 68.53 73.97 1,114,018 +3.57(+5.07%)
Dec 08, 2005 72.97 73.23 70.04 70.40 451,677 -0.99(-1.39%)
Dec 07, 2005 71.21 71.77 69.25 71.39 590,753 -0.71(-0.98%)
Dec 06, 2005 73.25 74.10 71.64 72.10 313,794 -0.98(-1.34%)
Dec 05, 2005 74.64 75.87 72.70 73.08 289,657 -1.48(-1.98%)
Dec 02, 2005 76.30 76.94 74.05 74.56 431,007 -1.29(-1.70%)
Dec 01, 2005 70.86 76.50 70.86 75.85 910,267 +4.99(+7.04%)
Nov 30, 2005 75.53 76.85 69.50 70.86 934,632 -5.14(-6.76%)
Nov 29, 2005 76.45 77.26 75.75 76.00 226,100 -0.98(-1.27%)
Nov 28, 2005 78.00 78.18 76.30 76.98 222,798 +0.23(+0.30%)
Nov 25, 2005 77.45 78.20 76.69 76.75 430,289 -1.25(-1.60%)
Nov 23, 2005 73.56 78.28 72.80 78.00 921,766 -0.88(-1.12%)
Nov 22, 2005 78.25 79.32 76.73 78.88 483,439 -0.95(-1.19%)
Nov 21, 2005 78.24 81.88 76.20 79.83 616,592 +1.25(+1.59%)
Nov 18, 2005 79.91 79.91 77.83 78.58 252,764 -0.42(-0.53%)
Nov 17, 2005 77.50 79.50 77.41 79.00 313,494 +1.97(+2.56%)
Nov 16, 2005 78.21 79.38 76.50 77.03 472,047 -3.29(-4.10%)
Nov 15, 2005 80.00 81.36 79.45 80.32 338,322 -0.11(-0.14%)
Nov 14, 2005 79.75 81.14 79.43 80.43 302,455 +0.93(+1.17%)
Nov 11, 2005 78.00 80.88 77.33 79.50 518,324 +1.49(+1.91%)
Nov 10, 2005 72.30 78.80 72.30 78.01 829,549 +5.70(+7.88%)
Nov 09, 2005 75.55 76.55 71.30 72.31 757,608 -3.28(-4.34%)
Nov 08, 2005 77.55 78.75 75.17 75.59 1,419,630 -1.83(-2.36%)
Nov 07, 2005 75.01 77.85 74.36 77.42 557,848 +2.45(+3.27%)
Nov 04, 2005 71.99 75.55 71.85 74.97 1,020,110 +2.79(+3.87%)
Nov 03, 2005 73.22 73.22 71.65 72.18 308,160 -0.08(-0.11%)
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.