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, 2014 8.940 8.970 8.860 8.900 20,757 -0.07(-0.78%)
Apr 29, 2014 8.950 8.990 8.880 8.970 81,305 -0.01(-0.11%)
Apr 28, 2014 9.060 9.070 8.970 8.980 27,361 -0.10(-1.10%)
Apr 25, 2014 9.050 9.100 9.000 9.080 33,931 +0.02(+0.22%)
Apr 24, 2014 8.960 9.080 8.960 9.060 97,764 +0.08(+0.89%)
Apr 23, 2014 8.920 8.990 8.920 8.980 109,174 +0.09(+1.01%)
Apr 22, 2014 8.900 8.930 8.880 8.890 540,028 +0.01(+0.11%)
Apr 21, 2014 8.950 8.950 8.870 8.880 11,200 -0.05(-0.56%)
Apr 17, 2014 8.930 8.930 8.930 0 +0.04(+0.45%)
Apr 16, 2014 8.880 8.910 8.860 8.890 22,495 +0.06(+0.68%)
Apr 15, 2014 8.920 8.930 8.820 8.830 549,772 +0.00(+0.00%)
Apr 14, 2014 8.830 8.900 8.810 8.830 38,049 +0.01(+0.11%)
Apr 11, 2014 8.950 8.950 8.800 8.820 249,854 -0.13(-1.45%)
Apr 10, 2014 9.060 9.090 8.920 8.950 29,817 -0.09(-1.00%)
Apr 09, 2014 9.010 9.080 8.980 9.040 21,880 +0.02(+0.22%)
Apr 08, 2014 9.220 9.220 9.020 9.020 22,904 -0.22(-2.38%)
Apr 07, 2014 9.150 9.400 9.150 9.240 65,265 +0.04(+0.43%)
Apr 04, 2014 9.010 9.290 9.000 9.200 109,768 +0.19(+2.11%)
Apr 03, 2014 8.940 9.010 8.920 9.010 67,140 +0.08(+0.90%)
Apr 02, 2014 8.950 8.990 8.850 8.930 126,684 -0.04(-0.45%)
Apr 01, 2014 9.330 9.430 8.960 8.970 147,239 -0.41(-4.37%)
Mar 31, 2014 9.300 9.430 9.300 9.380 62,768 +0.05(+0.54%)
Mar 28, 2014 9.000 9.450 9.000 9.330 95,070 +0.33(+3.67%)
Mar 27, 2014 8.860 9.125 8.860 9.000 165,733 +0.11(+1.24%)
Mar 26, 2014 9.150 9.160 8.880 8.890 404,550 -0.24(-2.63%)
Mar 25, 2014 8.980 9.130 8.930 9.130 45,521 +0.20(+2.24%)
Mar 24, 2014 8.970 9.040 8.910 8.930 40,765 -0.01(-0.11%)
Mar 21, 2014 9.050 9.080 8.940 8.940 93,000 -0.14(-1.54%)
Mar 20, 2014 9.030 9.140 9.030 9.080 57,477 +0.00(+0.00%)
Mar 19, 2014 9.100 9.140 9.020 9.080 34,826 +0.00(+0.00%)
Mar 18, 2014 8.920 9.080 8.820 9.080 34,326 +0.17(+1.91%)
Mar 17, 2014 8.880 8.930 8.770 8.910 31,564 +0.01(+0.11%)
Mar 14, 2014 8.770 8.930 8.770 8.900 53,625 +0.08(+0.91%)
Mar 13, 2014 8.830 8.900 8.810 8.820 131,575 -0.05(-0.56%)
Mar 12, 2014 8.850 8.990 8.840 8.870 103,999 -0.02(-0.22%)
Mar 11, 2014 8.920 9.000 8.860 8.890 359,120 -0.06(-0.67%)
Mar 10, 2014 8.950 8.990 8.940 8.950 25,551 +0.03(+0.34%)
Mar 07, 2014 8.760 9.000 8.760 8.920 150,037 +0.01(+0.11%)
Mar 06, 2014 8.840 8.950 8.670 8.910 175,903 -0.10(-1.11%)
Mar 05, 2014 9.020 9.080 8.970 9.010 307,890 +0.01(+0.11%)
Mar 04, 2014 9.000 9.070 8.970 9.000 364,425 -0.01(-0.11%)
Mar 03, 2014 8.900 9.020 8.900 9.010 199,734 +0.01(+0.11%)
Feb 28, 2014 9.010 9.050 8.960 9.000 138,727 -0.02(-0.22%)
Feb 27, 2014 9.090 9.090 9.010 9.020 33,559 -0.08(-0.88%)
Feb 26, 2014 9.200 9.200 9.090 9.100 47,111 -0.01(-0.11%)
Feb 25, 2014 9.150 9.220 9.080 9.110 75,251 -0.07(-0.76%)
Feb 24, 2014 9.260 9.260 9.180 9.180 35,164 -0.04(-0.43%)
Feb 21, 2014 9.400 9.400 9.220 9.220 56,502 -0.12(-1.28%)
Feb 20, 2014 8.990 9.340 8.960 9.340 80,113 +0.34(+3.78%)
Feb 19, 2014 8.780 9.030 8.780 9.000 89,814 +0.19(+2.16%)
Feb 18, 2014 8.770 8.890 8.770 8.810 0 -0.02(-0.23%)
Feb 14, 2014 8.830 8.830 8.830 0 +0.06(+0.68%)
Feb 13, 2014 8.830 8.830 8.690 8.770 116,159 -0.07(-0.79%)
Feb 12, 2014 8.680 9.260 8.650 8.840 141,969 +0.08(+0.91%)
Feb 11, 2014 8.820 8.950 8.750 8.760 79,467 -0.06(-0.68%)
Feb 10, 2014 8.800 8.880 8.790 8.820 44,810 -0.02(-0.23%)
Feb 07, 2014 8.790 8.840 8.730 8.840 159,417 +0.05(+0.57%)
Feb 06, 2014 8.860 8.970 8.790 8.790 354,800 -0.04(-0.45%)
Feb 05, 2014 8.800 9.440 8.780 8.830 156,954 +0.02(+0.23%)
Feb 04, 2014 8.600 8.820 8.560 8.810 36,127 +0.19(+2.20%)
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.