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 (%)
Dec 31, 2019 17.74 17.74 17.74 0 +0.13(+0.74%)
Dec 30, 2019 17.57 17.79 17.57 17.61 74,770 -0.02(-0.11%)
Dec 27, 2019 17.60 17.72 17.46 17.63 47,803 -0.03(-0.17%)
Dec 24, 2019 17.66 17.66 17.66 0 -0.11(-0.62%)
Dec 23, 2019 17.75 17.88 17.72 17.77 41,560 +0.01(+0.06%)
Dec 20, 2019 17.47 17.80 17.47 17.76 102,452 +0.31(+1.78%)
Dec 19, 2019 17.42 17.57 17.38 17.45 67,087 +0.05(+0.29%)
Dec 18, 2019 17.18 17.42 17.10 17.40 113,457 +0.27(+1.58%)
Dec 17, 2019 17.43 17.47 17.11 17.13 83,953 -0.27(-1.55%)
Dec 16, 2019 17.48 17.53 17.27 17.40 120,726 -0.11(-0.63%)
Dec 13, 2019 17.91 17.93 17.51 17.51 119,716 -0.41(-2.29%)
Dec 12, 2019 18.12 18.64 17.90 17.92 195,954 -0.09(-0.50%)
Dec 11, 2019 18.11 18.17 18.01 18.01 51,844 -0.03(-0.17%)
Dec 10, 2019 18.17 18.30 18.01 18.04 72,108 -0.31(-1.69%)
Dec 09, 2019 18.33 18.36 18.23 18.35 46,592 +0.10(+0.55%)
Dec 06, 2019 18.26 18.42 18.22 18.25 59,216 +0.12(+0.66%)
Dec 05, 2019 17.95 18.19 17.95 18.13 65,987 +0.18(+1.00%)
Dec 04, 2019 17.79 18.16 17.79 17.95 96,890 +0.16(+0.90%)
Dec 03, 2019 17.69 17.87 17.69 17.79 49,583 -0.01(-0.06%)
Dec 02, 2019 17.81 17.86 17.63 17.80 98,701 -0.06(-0.34%)
Nov 29, 2019 17.72 17.92 17.71 17.86 56,058 +0.19(+1.08%)
Nov 28, 2019 17.71 17.91 17.67 17.67 27,256 -0.13(-0.73%)
Nov 27, 2019 17.80 17.92 17.76 17.80 119,008 +0.00(+0.00%)
Nov 26, 2019 17.81 17.86 17.69 17.80 69,349 -0.01(-0.06%)
Nov 25, 2019 17.65 17.86 17.65 17.81 50,191 +0.02(+0.11%)
Nov 22, 2019 17.36 17.88 17.34 17.79 92,131 +0.38(+2.18%)
Nov 21, 2019 17.21 17.42 17.08 17.41 97,010 +0.29(+1.69%)
Nov 20, 2019 17.00 17.23 16.88 17.12 981,351 +0.09(+0.53%)
Nov 19, 2019 16.77 17.03 16.63 17.03 91,952 +0.19(+1.13%)
Nov 18, 2019 17.04 17.04 16.77 16.84 75,007 -0.16(-0.94%)
Nov 15, 2019 17.08 17.19 16.96 17.00 103,567 -0.08(-0.47%)
Nov 14, 2019 17.07 17.12 16.97 17.08 49,658 -0.04(-0.23%)
Nov 13, 2019 17.01 17.21 16.92 17.12 63,734 +0.09(+0.53%)
Nov 12, 2019 17.07 17.13 16.64 17.03 121,181 -0.04(-0.23%)
Nov 11, 2019 16.82 17.16 16.70 17.07 121,075 +0.33(+1.97%)
Nov 08, 2019 16.71 16.76 16.34 16.74 223,469 +0.08(+0.48%)
Nov 07, 2019 16.14 17.55 16.14 16.66 419,847 -0.41(-2.40%)
Nov 06, 2019 17.12 17.25 16.96 17.07 217,339 -0.15(-0.87%)
Nov 05, 2019 17.07 17.25 16.97 17.22 122,212 +0.10(+0.58%)
Nov 04, 2019 17.25 17.42 17.10 17.12 67,648 -0.14(-0.81%)
Nov 01, 2019 16.80 17.28 16.80 17.26 72,814 +0.34(+2.01%)
Oct 31, 2019 16.60 17.01 16.59 16.92 101,221 +0.26(+1.56%)
Oct 30, 2019 16.66 16.85 16.63 16.66 65,179 -0.11(-0.66%)
Oct 29, 2019 16.78 16.90 16.77 16.77 39,439 -0.04(-0.24%)
Oct 28, 2019 16.71 16.87 16.71 16.81 67,203 +0.12(+0.72%)
Oct 25, 2019 16.70 16.70 16.53 16.69 57,466 -0.07(-0.42%)
Oct 24, 2019 16.84 16.89 16.64 16.76 79,057 -0.03(-0.18%)
Oct 23, 2019 16.75 16.94 16.72 16.79 59,886 +0.04(+0.24%)
Oct 22, 2019 16.67 16.79 16.60 16.75 152,128 +0.16(+0.96%)
Oct 21, 2019 16.49 16.64 16.38 16.59 55,096 +0.17(+1.04%)
Oct 18, 2019 16.64 16.64 16.26 16.42 81,460 -0.12(-0.73%)
Oct 17, 2019 16.69 16.69 16.45 16.54 43,833 -0.06(-0.36%)
Oct 16, 2019 16.41 16.84 16.41 16.60 99,758 +0.23(+1.41%)
Oct 15, 2019 16.62 16.62 16.31 16.37 101,578 -0.51(-3.02%)
Oct 11, 2019 16.88 16.88 16.88 0 +0.00(+0.00%)
Oct 10, 2019 16.94 16.97 16.78 16.88 68,485 -0.06(-0.35%)
Oct 09, 2019 16.74 16.99 16.71 16.94 78,309 +0.34(+2.05%)
Oct 08, 2019 16.46 16.69 16.33 16.60 78,177 +0.10(+0.61%)
Oct 07, 2019 16.75 16.75 16.47 16.50 88,044 -0.27(-1.61%)
Oct 04, 2019 16.92 17.00 16.63 16.77 118,703 -0.14(-0.83%)
Oct 03, 2019 16.53 16.98 16.39 16.91 125,770 +0.44(+2.67%)
Oct 02, 2019 16.31 16.50 16.20 16.47 71,829 +0.15(+0.92%)
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.