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, 2007 18.18 18.18 17.91 17.95 102,629 -0.10(-0.55%)
Apr 27, 2007 18.30 18.38 17.92 18.05 184,024 -0.51(-2.75%)
Apr 26, 2007 18.55 18.75 18.33 18.56 623,581 +0.08(+0.43%)
Apr 25, 2007 18.60 18.70 18.13 18.48 112,550 -0.26(-1.39%)
Apr 24, 2007 18.70 18.95 18.67 18.74 100,090 -0.06(-0.32%)
Apr 23, 2007 18.75 19.01 18.50 18.80 225,059 -0.03(-0.16%)
Apr 20, 2007 18.94 19.18 18.74 18.83 145,719 -0.02(-0.11%)
Apr 19, 2007 18.91 19.12 18.75 18.85 93,813 -0.24(-1.26%)
Apr 18, 2007 19.14 19.20 19.00 19.09 164,445 -0.07(-0.37%)
Apr 17, 2007 19.24 19.39 19.03 19.16 240,149 +0.20(+1.05%)
Apr 16, 2007 18.30 19.50 18.30 18.96 826,755 +0.52(+2.82%)
Apr 13, 2007 17.59 19.70 17.58 18.44 1,409,350 +3.72(+25.27%)
Apr 12, 2007 14.94 15.00 14.68 14.72 96,955 -0.27(-1.80%)
Apr 11, 2007 15.00 15.02 14.73 14.99 317,980 +0.03(+0.20%)
Apr 10, 2007 14.91 15.10 14.65 14.96 125,889 +0.04(+0.27%)
Apr 09, 2007 15.00 15.00 14.57 14.92 237,868 -0.15(-1.00%)
Apr 05, 2007 15.53 15.56 15.05 15.07 45,133 -0.40(-2.59%)
Apr 04, 2007 15.61 15.64 15.34 15.47 126,608 -0.08(-0.51%)
Apr 03, 2007 15.67 15.80 15.51 15.55 139,227 -0.03(-0.19%)
Apr 02, 2007 15.48 15.58 15.43 15.58 32,006 +0.26(+1.70%)
Mar 30, 2007 15.50 15.68 15.23 15.32 97,329 -0.34(-2.17%)
Mar 29, 2007 15.41 15.71 15.36 15.66 42,113 +0.36(+2.35%)
Mar 28, 2007 15.35 15.45 15.25 15.30 118,283 -0.09(-0.58%)
Mar 27, 2007 16.05 16.14 15.39 15.39 244,200 -0.68(-4.23%)
Mar 26, 2007 16.39 16.39 15.94 16.07 121,623 -0.06(-0.37%)
Mar 23, 2007 16.39 16.46 16.13 16.13 71,267 -0.23(-1.41%)
Mar 22, 2007 16.49 16.69 16.31 16.36 50,286 -0.22(-1.33%)
Mar 21, 2007 16.36 16.58 16.23 16.58 65,047 +0.29(+1.78%)
Mar 20, 2007 16.66 16.66 16.29 16.29 108,740 -0.41(-2.46%)
Mar 19, 2007 16.90 16.98 16.65 16.70 78,876 -0.08(-0.48%)
Mar 16, 2007 16.70 16.93 16.62 16.78 405,052 +0.03(+0.18%)
Mar 15, 2007 16.64 16.84 16.37 16.75 68,324 +0.26(+1.58%)
Mar 14, 2007 16.37 16.63 16.23 16.49 96,981 +0.26(+1.60%)
Mar 13, 2007 16.84 17.08 16.22 16.23 111,008 -0.72(-4.25%)
Mar 12, 2007 16.62 16.95 16.59 16.95 28,714 +0.33(+1.99%)
Mar 09, 2007 16.39 16.70 16.39 16.62 62,116 +0.17(+1.03%)
Mar 08, 2007 16.43 16.67 16.41 16.45 101,439 -0.02(-0.12%)
Mar 07, 2007 16.41 16.57 16.41 16.47 51,362 -0.04(-0.24%)
Mar 06, 2007 16.43 16.76 16.42 16.51 221,454 +0.08(+0.49%)
Mar 05, 2007 16.50 16.56 16.25 16.43 154,383 -0.07(-0.42%)
Mar 02, 2007 16.39 16.68 16.35 16.50 158,605 -0.10(-0.60%)
Mar 01, 2007 16.38 16.60 16.00 16.60 256,050 +0.22(+1.34%)
Feb 28, 2007 16.19 16.50 16.15 16.38 212,367 +0.19(+1.17%)
Feb 27, 2007 16.61 16.73 16.00 16.19 281,998 -0.66(-3.92%)
Feb 26, 2007 16.89 17.04 16.33 16.85 232,164 -0.12(-0.71%)
Feb 23, 2007 16.95 17.10 16.88 16.97 281,189 +0.10(+0.59%)
Feb 22, 2007 17.08 17.30 16.83 16.87 196,775 -0.17(-1.00%)
Feb 21, 2007 17.11 17.17 16.95 17.04 220,115 +0.04(+0.24%)
Feb 20, 2007 17.04 17.11 16.99 17.00 139,024 -0.08(-0.47%)
Feb 16, 2007 17.28 17.34 17.03 17.08 108,186 -0.13(-0.76%)
Feb 15, 2007 17.18 17.47 17.09 17.21 143,308 +0.04(+0.23%)
Feb 14, 2007 17.19 17.55 17.14 17.17 140,013 -0.01(-0.06%)
Feb 13, 2007 17.29 17.33 17.07 17.18 210,336 -0.11(-0.64%)
Feb 12, 2007 17.50 17.80 17.29 17.29 532,516 -0.21(-1.20%)
Feb 09, 2007 16.67 17.54 16.67 17.50 476,544 +0.58(+3.43%)
Feb 08, 2007 17.30 17.30 16.70 16.92 347,949 -0.23(-1.34%)
Feb 07, 2007 17.26 17.35 17.09 17.15 346,937 +0.02(+0.12%)
Feb 06, 2007 17.29 17.46 17.11 17.13 219,574 -0.05(-0.29%)
Feb 05, 2007 16.80 17.30 16.61 17.18 568,838 +0.33(+1.96%)
Feb 02, 2007 16.00 17.38 15.78 16.85 332,203 +0.54(+3.31%)
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.