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 (%)
Feb 28, 2013 9.600 9.880 9.660 9.860 101,875 +0.27(+2.82%)
Feb 27, 2013 9.560 9.690 9.520 9.590 110,878 -0.01(-0.10%)
Feb 26, 2013 9.600 9.620 9.400 9.600 223,607 +0.02(+0.21%)
Feb 25, 2013 9.600 9.660 9.540 9.580 83,331 +0.01(+0.10%)
Feb 22, 2013 9.500 9.620 9.470 9.570 164,343 +0.12(+1.27%)
Feb 21, 2013 9.430 9.520 9.350 9.450 201,109 +0.06(+0.64%)
Feb 20, 2013 9.540 9.540 9.310 9.390 207,276 -0.13(-1.37%)
Feb 19, 2013 9.120 9.550 9.050 9.520 420,369 +0.49(+5.43%)
Feb 15, 2013 9.030 9.030 9.030 0 +0.39(+4.51%)
Feb 14, 2013 8.910 8.930 8.600 8.640 82,972 -0.25(-2.81%)
Feb 13, 2013 9.010 9.010 8.810 8.890 44,072 -0.09(-1.00%)
Feb 12, 2013 9.020 9.050 8.970 8.980 28,177 -0.05(-0.55%)
Feb 11, 2013 8.980 9.080 8.940 9.030 35,650 +0.05(+0.56%)
Feb 08, 2013 9.060 9.060 8.950 8.980 34,737 +0.00(+0.00%)
Feb 07, 2013 8.940 9.090 8.940 8.980 59,038 +0.03(+0.34%)
Feb 06, 2013 9.000 9.000 8.910 8.950 39,945 -0.14(-1.54%)
Feb 04, 2013 9.050 9.160 9.050 9.090 91,639 +0.03(+0.33%)
Feb 01, 2013 9.020 9.150 8.990 9.060 103,962 +0.01(+0.11%)
Jan 31, 2013 8.860 9.050 8.740 9.050 153,038 +0.19(+2.14%)
Jan 30, 2013 8.850 8.870 8.810 8.860 61,409 +0.05(+0.57%)
Jan 29, 2013 8.710 8.910 8.620 8.810 139,701 +0.07(+0.80%)
Jan 28, 2013 8.940 8.940 8.710 8.740 44,336 -0.12(-1.35%)
Jan 25, 2013 8.760 8.890 8.720 8.860 62,876 +0.17(+1.96%)
Jan 24, 2013 8.780 8.780 8.600 8.690 77,493 -0.04(-0.46%)
Jan 23, 2013 8.820 8.870 8.700 8.730 120,165 -0.10(-1.13%)
Jan 22, 2013 8.760 8.840 8.640 8.830 74,551 +0.13(+1.49%)
Jan 21, 2013 8.700 8.910 8.560 8.700 32,385 +0.01(+0.12%)
Jan 18, 2013 8.510 8.740 8.430 8.690 274,839 +0.16(+1.88%)
Jan 17, 2013 8.640 8.650 8.410 8.530 284,752 -0.12(-1.39%)
Jan 16, 2013 8.590 8.720 8.550 8.650 87,522 +0.06(+0.70%)
Jan 15, 2013 8.480 8.605 8.480 8.590 73,560 +0.09(+1.06%)
Jan 14, 2013 8.420 8.500 8.380 8.500 94,758 +0.02(+0.24%)
Jan 11, 2013 8.440 8.480 8.390 8.480 175,798 +0.07(+0.83%)
Jan 10, 2013 8.420 8.420 8.380 8.410 113,616 +0.00(+0.00%)
Jan 09, 2013 8.330 8.410 8.330 8.410 70,442 +0.07(+0.84%)
Jan 08, 2013 8.270 8.380 8.270 8.340 35,585 +0.03(+0.36%)
Jan 07, 2013 8.460 8.460 8.270 8.310 135,994 -0.17(-2.00%)
Jan 04, 2013 8.290 8.490 8.270 8.480 80,675 +0.22(+2.66%)
Jan 03, 2013 8.270 8.280 8.140 8.260 66,910 +0.00(+0.00%)
Jan 02, 2013 8.020 8.280 7.980 8.260 61,549 +0.28(+3.51%)
Dec 31, 2012 7.980 7.980 7.980 0 +0.08(+1.01%)
Dec 28, 2012 7.890 7.900 7.810 7.900 27,543 -0.02(-0.25%)
Dec 27, 2012 7.910 7.970 7.790 7.920 92,138 -0.07(-0.88%)
Dec 24, 2012 7.990 7.990 7.990 0 -0.04(-0.50%)
Dec 21, 2012 7.990 8.030 7.970 8.030 94,868 +0.03(+0.37%)
Dec 20, 2012 7.970 8.070 7.970 8.000 52,369 -0.04(-0.50%)
Dec 19, 2012 8.070 8.070 7.980 8.040 123,077 -0.01(-0.12%)
Dec 18, 2012 8.280 8.280 7.990 8.050 196,964 +0.05(+0.63%)
Dec 17, 2012 8.030 8.050 7.940 8.000 201,549 -0.01(-0.12%)
Dec 14, 2012 8.060 8.060 7.940 8.010 271,567 -0.06(-0.74%)
Dec 13, 2012 8.200 8.270 8.000 8.070 451,802 -0.14(-1.71%)
Dec 12, 2012 8.400 8.490 8.190 8.210 580,872 -0.19(-2.26%)
Dec 11, 2012 8.210 8.400 8.150 8.400 45,945 +0.19(+2.31%)
Dec 10, 2012 8.190 8.210 8.170 8.210 25,257 +0.00(+0.00%)
Dec 07, 2012 8.230 8.230 8.150 8.210 44,819 -0.01(-0.12%)
Dec 06, 2012 8.220 8.260 8.130 8.220 54,195 +0.00(+0.00%)
Dec 05, 2012 8.220 8.270 8.140 8.220 74,614 +0.04(+0.49%)
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.