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 (%)
Apr 30, 2009 2.370 2.430 2.350 2.400 242,823 +0.00(+0.00%)
Apr 29, 2009 2.430 2.500 2.140 2.400 512,311 -0.10(-4.00%)
Apr 28, 2009 2.610 2.610 2.420 2.500 297,488 -0.11(-4.21%)
Apr 27, 2009 2.490 2.690 2.410 2.610 427,118 +0.23(+9.66%)
Apr 24, 2009 2.370 2.450 2.270 2.380 476,051 +0.09(+3.93%)
Apr 23, 2009 2.120 2.290 2.120 2.290 299,910 +0.15(+7.01%)
Apr 22, 2009 2.190 2.190 2.100 2.140 417,990 +0.00(+0.00%)
Apr 21, 2009 2.250 2.480 1.960 2.140 401,236 +0.02(+0.94%)
Apr 20, 2009 1.880 2.220 1.880 2.120 390,400 +0.21(+10.99%)
Apr 17, 2009 1.700 1.990 1.580 1.910 528,766 +0.19(+11.05%)
Apr 16, 2009 1.460 1.790 1.450 1.720 676,953 +0.23(+15.44%)
Apr 15, 2009 1.320 1.490 1.320 1.490 305,661 +0.17(+12.88%)
Apr 14, 2009 1.240 1.320 1.230 1.320 141,478 +0.08(+6.45%)
Apr 13, 2009 1.140 1.280 1.140 1.240 198,121 +0.10(+8.77%)
Apr 09, 2009 1.140 1.300 1.090 1.140 319,011 +0.05(+4.59%)
Apr 08, 2009 1.160 1.300 1.090 1.090 206,358 -0.08(-6.84%)
Apr 07, 2009 1.240 1.300 1.150 1.170 88,051 -0.07(-5.65%)
Apr 06, 2009 1.230 1.300 1.230 1.240 147,849 +0.01(+0.81%)
Apr 03, 2009 1.300 1.300 1.230 1.230 42,142 -0.04(-3.15%)
Apr 02, 2009 1.260 1.270 1.230 1.270 320,503 +0.03(+2.42%)
Apr 01, 2009 1.210 1.270 1.210 1.240 369,582 -0.02(-1.59%)
Mar 31, 2009 1.190 1.280 1.160 1.260 200,103 +0.10(+8.62%)
Mar 30, 2009 1.140 1.160 1.020 1.160 152,959 +0.14(+13.73%)
Mar 26, 2009 1.110 1.080 1.020 1.020 66,653 -0.06(-5.56%)
Mar 25, 2009 1.140 1.150 1.080 1.080 108,189 -0.07(-6.09%)
Mar 24, 2009 1.090 1.160 1.130 1.150 67,979 +0.05(+4.55%)
Mar 23, 2009 1.070 1.130 1.100 1.100 130,345 +0.05(+4.76%)
Mar 20, 2009 1.010 1.060 1.020 1.050 74,400 +0.00(+0.00%)
Mar 19, 2009 0.9500 1.060 0.9400 1.050 89,496 +0.10(+10.53%)
Mar 18, 2009 0.9700 1.000 0.9500 0.9500 83,250 -0.01(-1.04%)
Mar 17, 2009 0.9800 0.9800 0.9300 0.9600 131,801 -0.02(-2.04%)
Mar 16, 2009 1.110 1.120 0.9700 0.9800 89,847 -0.02(-2.00%)
Mar 13, 2009 0.9200 1.020 0.9200 1.000 117,874 +0.04(+4.17%)
Mar 12, 2009 0.9000 0.9700 0.9000 0.9600 106,284 +0.08(+9.09%)
Mar 11, 2009 0.8900 0.9000 0.8500 0.8800 55,395 +0.02(+2.33%)
Mar 10, 2009 0.9000 0.9200 0.8500 0.8600 215,479 -0.02(-2.27%)
Mar 09, 2009 0.8900 0.9500 0.8700 0.8800 133,224 +0.01(+1.15%)
Mar 06, 2009 1.020 1.030 0.8500 0.8700 286,790 -0.13(-13.00%)
Mar 05, 2009 1.030 1.050 0.9700 1.000 68,591 -0.02(-1.96%)
Mar 04, 2009 0.9700 1.040 0.9700 1.020 112,580 +0.02(+2.00%)
Mar 02, 2009 1.020 1.020 0.9800 1.000 16,340 -0.02(-1.96%)
Feb 27, 2009 1.000 1.050 1.000 1.020 91,509 -0.01(-0.97%)
Feb 26, 2009 1.180 1.180 1.030 1.030 81,554 -0.09(-8.04%)
Feb 25, 2009 1.060 1.120 1.000 1.120 39,164 +0.09(+8.74%)
Feb 24, 2009 1.000 1.060 0.9800 1.030 24,429 +0.05(+5.10%)
Feb 23, 2009 0.9900 1.030 0.9600 0.9800 23,848 -0.01(-1.01%)
Feb 20, 2009 1.000 1.010 0.9800 0.9900 11,242 +0.02(+2.06%)
Feb 19, 2009 1.000 1.010 0.9600 0.9700 56,800 -0.01(-1.02%)
Feb 18, 2009 1.070 1.090 0.9700 0.9800 176,129 -0.12(-10.91%)
Feb 17, 2009 1.200 1.230 1.060 1.100 126,099 -0.18(-14.06%)
Feb 13, 2009 1.030 1.280 1.030 1.280 355,651 +0.27(+26.73%)
Feb 12, 2009 0.9600 1.020 0.9600 1.010 88,244 +0.06(+6.32%)
Feb 11, 2009 0.9400 0.9700 0.9300 0.9500 44,890 -0.04(-4.04%)
Feb 10, 2009 0.9300 0.9900 0.9000 0.9900 25,963 +0.05(+5.32%)
Feb 09, 2009 0.9700 0.9800 0.9300 0.9400 46,525 +0.00(+0.00%)
Feb 06, 2009 0.9600 0.9700 0.9400 0.9400 21,000 -0.02(-2.08%)
Feb 05, 2009 0.9800 1.000 0.9500 0.9600 63,318 +0.03(+3.23%)
Feb 04, 2009 0.8600 0.9800 0.8600 0.9300 54,422 +0.07(+8.14%)
Feb 03, 2009 0.8500 0.9100 0.8500 0.8600 18,812 -0.02(-2.27%)
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.