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

Cott Corp (TSX: BCB )

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 (%)
Nov 28, 2008 1.050 1.110 1.010 1.070 45,264 +0.02(+1.90%)
Nov 27, 2008 1.050 1.050 1.050 1.050 6,400 +0.07(+7.14%)
Nov 26, 2008 1.000 1.050 0.8900 0.9800 183,110 +0.00(+0.00%)
Nov 25, 2008 1.160 1.200 0.7500 0.9800 361,124 -0.16(-14.04%)
Nov 24, 2008 1.030 1.290 0.9900 1.140 91,505 +0.04(+3.64%)
Nov 21, 2008 1.290 1.290 1.020 1.100 100,288 -0.05(-4.35%)
Nov 20, 2008 1.150 1.250 1.140 1.150 11,556 +0.01(+0.88%)
Nov 19, 2008 1.290 1.300 1.140 1.140 69,786 -0.05(-4.20%)
Nov 18, 2008 1.350 1.410 1.190 1.190 41,361 -0.23(-16.20%)
Nov 17, 2008 1.450 1.450 1.390 1.420 26,850 -0.03(-2.07%)
Nov 14, 2008 1.290 1.450 1.220 1.450 38,457 +0.25(+20.83%)
Nov 13, 2008 1.250 1.340 1.100 1.200 52,320 -0.13(-9.77%)
Nov 12, 2008 1.500 1.500 1.300 1.330 54,750 -0.18(-11.92%)
Nov 11, 2008 1.500 1.540 1.470 1.510 81,140 -0.03(-1.95%)
Nov 10, 2008 1.500 1.540 1.470 1.540 133,415 +0.05(+3.36%)
Nov 07, 2008 1.450 1.560 1.390 1.490 162,901 -0.04(-2.61%)
Nov 06, 2008 1.210 1.640 1.050 1.530 292,788 -0.05(-3.16%)
Nov 05, 2008 1.680 1.680 1.450 1.580 206,810 +0.08(+5.33%)
Nov 04, 2008 1.380 1.740 1.310 1.500 286,403 +0.24(+19.05%)
Nov 03, 2008 1.150 1.280 1.140 1.260 98,770 +0.19(+17.76%)
Oct 31, 2008 1.040 1.160 1.040 1.070 168,832 +0.05(+4.90%)
Oct 30, 2008 0.9600 1.040 0.9600 1.020 2,594,266 +0.07(+7.37%)
Oct 29, 2008 1.030 1.040 0.9200 0.9500 42,384 -0.03(-3.06%)
Oct 28, 2008 1.020 1.020 0.9600 0.9800 55,362 +0.03(+3.16%)
Oct 27, 2008 0.9700 1.060 0.9200 0.9500 60,479 +0.05(+5.56%)
Oct 24, 2008 1.000 1.000 0.8600 0.9000 29,664 -0.05(-5.26%)
Oct 23, 2008 0.9900 1.000 0.9300 0.9500 13,200 +0.02(+2.15%)
Oct 22, 2008 1.090 1.090 0.9300 0.9300 130,964 -0.06(-6.06%)
Oct 21, 2008 1.170 1.200 0.9900 0.9900 141,891 -0.11(-10.00%)
Oct 20, 2008 1.220 1.220 1.050 1.100 29,886 +0.03(+2.80%)
Oct 17, 2008 1.130 1.150 1.000 1.070 71,998 -0.05(-4.46%)
Oct 16, 2008 1.190 1.190 1.120 1.120 6,776 -0.10(-8.20%)
Oct 15, 2008 1.210 1.240 1.110 1.220 70,531 +0.10(+8.93%)
Oct 14, 2008 1.390 1.390 0.8000 1.120 189,822 +0.32(+40.00%)
Oct 10, 2008 1.100 1.100 0.8000 0.8000 144,079 -0.20(-20.00%)
Oct 09, 2008 1.060 1.150 1.000 1.000 64,488 -0.03(-2.91%)
Oct 08, 2008 1.140 1.150 1.030 1.030 68,800 -0.14(-11.97%)
Oct 07, 2008 1.240 1.240 1.150 1.170 139,451 +0.01(+0.86%)
Oct 06, 2008 1.260 1.270 1.160 1.160 269,765 -0.11(-8.66%)
Oct 03, 2008 1.250 1.270 1.180 1.270 102,286 +0.10(+8.55%)
Oct 02, 2008 1.290 1.300 1.170 1.170 100,767 -0.08(-6.40%)
Oct 01, 2008 1.130 1.250 1.130 1.250 104,152 +0.12(+10.62%)
Sep 30, 2008 1.160 1.190 1.120 1.130 103,849 +0.01(+0.89%)
Sep 29, 2008 1.220 1.250 1.100 1.120 128,863 -0.08(-6.67%)
Sep 26, 2008 1.360 1.380 1.190 1.200 198,350 -0.16(-11.76%)
Sep 25, 2008 1.370 1.400 1.350 1.360 4,164,660 +0.01(+0.74%)
Sep 24, 2008 1.310 1.350 1.240 1.350 1,191,791 +0.11(+8.87%)
Sep 23, 2008 1.340 1.340 1.230 1.240 90,823 -0.08(-6.06%)
Sep 22, 2008 1.450 1.450 1.260 1.320 182,104 +0.05(+3.94%)
Sep 19, 2008 1.200 1.400 1.200 1.270 646,872 +0.16(+14.41%)
Sep 18, 2008 1.250 1.330 1.040 1.110 258,347 -0.08(-6.72%)
Sep 17, 2008 1.450 1.460 1.140 1.190 309,852 -0.22(-15.60%)
Sep 16, 2008 1.510 1.580 1.410 1.410 239,290 -0.14(-9.03%)
Sep 15, 2008 1.770 1.770 1.530 1.550 168,282 -0.20(-11.43%)
Sep 12, 2008 1.700 1.800 1.640 1.750 1,253,849 +0.09(+5.42%)
Sep 11, 2008 1.710 1.720 1.580 1.660 93,596 -0.06(-3.49%)
Sep 10, 2008 1.780 1.780 1.710 1.720 114,714 -0.06(-3.37%)
Sep 09, 2008 1.880 1.880 1.750 1.780 131,118 -0.08(-4.30%)
Sep 08, 2008 1.900 2.050 1.850 1.860 66,821 -0.06(-3.12%)
Sep 05, 2008 1.900 1.950 1.820 1.920 129,979 +0.02(+1.05%)
Sep 04, 2008 2.130 2.130 1.870 1.900 142,196 -0.20(-9.52%)
Sep 03, 2008 2.140 2.140 2.060 2.100 227,333 +0.00(+0.00%)
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.