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 29, 2011 8.230 8.550 8.190 8.430 555,416 +0.23(+2.80%)
Apr 28, 2011 8.110 8.230 8.100 8.200 375,287 +0.09(+1.11%)
Apr 27, 2011 8.180 8.240 8.110 8.110 660,777 -0.05(-0.61%)
Apr 26, 2011 8.200 8.220 8.110 8.160 481,184 -0.05(-0.61%)
Apr 25, 2011 8.210 8.300 8.160 8.210 690,035 +0.00(+0.00%)
Apr 21, 2011 8.260 8.320 8.190 8.210 31,840 -0.05(-0.61%)
Apr 20, 2011 8.300 8.300 8.200 8.260 32,674 +0.02(+0.24%)
Apr 19, 2011 8.240 8.340 8.150 8.240 81,142 -0.04(-0.48%)
Apr 18, 2011 8.140 8.290 8.090 8.280 61,847 +0.07(+0.85%)
Apr 15, 2011 8.290 8.340 8.170 8.210 84,213 -0.05(-0.61%)
Apr 14, 2011 8.410 8.410 8.250 8.260 50,467 -0.18(-2.13%)
Apr 13, 2011 8.330 8.440 8.260 8.440 116,560 +0.12(+1.44%)
Apr 12, 2011 8.330 8.450 8.230 8.320 117,361 +0.06(+0.73%)
Apr 11, 2011 8.260 8.290 8.190 8.260 71,963 +0.01(+0.12%)
Apr 08, 2011 8.250 8.250 8.140 8.250 34,983 +0.08(+0.98%)
Apr 07, 2011 8.230 8.290 8.150 8.170 61,532 -0.07(-0.85%)
Apr 06, 2011 8.290 8.300 8.120 8.240 136,749 +0.00(+0.00%)
Apr 05, 2011 8.260 8.460 8.140 8.240 203,623 -0.08(-0.96%)
Apr 04, 2011 8.420 8.420 8.290 8.320 35,833 -0.06(-0.72%)
Apr 01, 2011 8.190 8.430 8.190 8.380 54,432 +0.22(+2.70%)
Mar 31, 2011 8.240 8.240 8.050 8.160 63,721 -0.04(-0.49%)
Mar 30, 2011 8.220 8.290 8.120 8.200 35,132 +0.05(+0.61%)
Mar 29, 2011 8.250 8.290 8.110 8.150 55,521 -0.06(-0.73%)
Mar 28, 2011 8.330 8.330 8.190 8.210 661,451 -0.11(-1.32%)
Mar 25, 2011 8.410 8.450 8.290 8.320 137,078 -0.13(-1.54%)
Mar 24, 2011 8.380 8.540 8.300 8.450 71,319 +0.10(+1.20%)
Mar 23, 2011 8.340 8.420 8.290 8.350 64,987 +0.02(+0.24%)
Mar 22, 2011 8.550 8.550 8.310 8.330 62,397 -0.22(-2.57%)
Mar 21, 2011 8.320 8.630 8.420 8.550 203,241 +0.33(+4.01%)
Mar 18, 2011 8.280 8.290 8.190 8.220 143,811 -0.02(-0.24%)
Mar 17, 2011 8.240 8.330 8.210 8.240 76,663 +0.02(+0.24%)
Mar 16, 2011 8.300 8.340 8.160 8.220 63,928 -0.05(-0.60%)
Mar 15, 2011 8.050 8.290 8.040 8.270 119,255 +0.02(+0.24%)
Mar 14, 2011 8.150 8.270 8.110 8.250 117,429 +0.00(+0.00%)
Mar 11, 2011 8.280 8.320 8.150 8.250 55,429 -0.14(-1.67%)
Mar 10, 2011 8.450 8.470 8.280 8.390 169,570 -0.06(-0.71%)
Mar 09, 2011 8.420 8.490 8.320 8.450 85,415 +0.05(+0.60%)
Mar 08, 2011 8.170 8.420 8.100 8.400 99,109 +0.20(+2.44%)
Mar 07, 2011 8.260 8.290 8.150 8.200 59,089 -0.06(-0.73%)
Mar 04, 2011 8.100 8.270 8.030 8.260 100,207 +0.16(+1.98%)
Mar 03, 2011 7.490 8.210 7.490 8.100 340,124 +0.33(+4.25%)
Mar 02, 2011 7.990 8.000 7.770 7.770 250,426 -0.20(-2.51%)
Mar 01, 2011 8.100 8.290 7.900 7.970 176,495 -0.13(-1.60%)
Feb 28, 2011 8.450 8.450 8.060 8.100 124,281 -0.36(-4.26%)
Feb 25, 2011 8.270 8.480 8.240 8.460 1,403,733 +0.25(+3.05%)
Feb 24, 2011 8.150 8.270 8.020 8.210 364,308 -0.02(-0.24%)
Feb 23, 2011 8.230 8.290 8.160 8.230 73,596 -0.06(-0.72%)
Feb 22, 2011 8.460 8.530 8.280 8.290 163,665 -0.33(-3.83%)
Feb 18, 2011 8.580 8.670 8.500 8.620 96,399 -0.01(-0.12%)
Feb 17, 2011 8.360 8.650 8.360 8.630 116,508 +0.24(+2.86%)
Feb 16, 2011 8.050 8.400 8.050 8.390 89,255 +0.31(+3.84%)
Feb 15, 2011 8.100 8.100 8.050 8.080 663,149 +0.00(+0.00%)
Feb 14, 2011 8.040 8.100 7.950 8.080 65,421 +0.04(+0.50%)
Feb 11, 2011 8.120 8.180 7.920 8.040 116,320 -0.12(-1.47%)
Feb 10, 2011 8.270 8.290 8.070 8.160 67,804 -0.14(-1.69%)
Feb 09, 2011 8.250 8.320 8.210 8.300 32,835 +0.11(+1.34%)
Feb 08, 2011 8.230 8.230 8.090 8.190 129,880 +0.00(+0.00%)
Feb 07, 2011 8.170 8.240 8.090 8.190 138,134 +0.08(+0.99%)
Feb 04, 2011 8.050 8.130 8.050 8.110 184,973 -0.01(-0.12%)
Feb 03, 2011 8.200 8.200 7.970 8.120 202,935 -0.04(-0.49%)
Feb 02, 2011 8.160 8.260 8.110 8.160 198,115 -0.09(-1.09%)
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.