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 (%)
Mar 02, 2020 19.52 19.52 19.52 0 +0.49(+2.57%)
Feb 28, 2020 19.64 19.89 18.54 19.03 820,270 -1.10(-5.46%)
Feb 27, 2020 19.86 20.22 19.59 20.13 196,443 +0.04(+0.20%)
Feb 26, 2020 20.05 20.35 19.87 20.09 288,950 -0.05(-0.25%)
Feb 25, 2020 20.75 20.80 20.08 20.14 254,761 -0.66(-3.17%)
Feb 24, 2020 20.99 21.24 20.60 20.80 220,681 -0.19(-0.91%)
Feb 21, 2020 20.78 21.02 20.50 20.99 203,472 +0.04(+0.19%)
Feb 20, 2020 20.29 21.14 20.28 20.95 370,016 +0.12(+0.58%)
Feb 19, 2020 20.52 20.85 20.38 20.83 215,344 +0.30(+1.46%)
Feb 18, 2020 20.88 20.91 20.49 20.53 217,618 -0.22(-1.06%)
Feb 14, 2020 20.75 20.75 20.75 0 -0.25(-1.19%)
Feb 13, 2020 20.77 21.02 20.67 21.00 224,365 +0.17(+0.82%)
Feb 12, 2020 20.98 20.99 20.59 20.83 145,004 -0.15(-0.71%)
Feb 11, 2020 21.03 21.08 20.92 20.98 89,040 -0.03(-0.14%)
Feb 10, 2020 20.85 21.02 20.73 21.01 91,434 +0.22(+1.06%)
Feb 07, 2020 20.81 20.84 20.66 20.79 91,134 -0.02(-0.10%)
Feb 06, 2020 20.84 21.04 20.71 20.81 107,579 +0.01(+0.05%)
Feb 05, 2020 20.62 21.03 20.62 20.80 207,991 +0.24(+1.17%)
Feb 04, 2020 20.57 20.75 20.42 20.56 200,130 +0.05(+0.24%)
Feb 03, 2020 20.32 20.53 20.19 20.51 144,188 +0.26(+1.28%)
Jan 31, 2020 19.77 20.57 19.77 20.25 617,797 +0.86(+4.44%)
Jan 30, 2020 19.53 19.64 19.33 19.39 87,394 -0.18(-0.92%)
Jan 29, 2020 19.71 19.77 19.48 19.57 70,682 -0.04(-0.20%)
Jan 28, 2020 19.53 19.70 19.53 19.61 81,074 +0.12(+0.62%)
Jan 27, 2020 19.42 19.63 19.29 19.49 102,631 -0.08(-0.41%)
Jan 24, 2020 19.41 19.60 19.32 19.57 101,447 +0.10(+0.51%)
Jan 23, 2020 18.89 19.55 18.71 19.47 290,757 +0.52(+2.74%)
Jan 22, 2020 19.00 19.00 18.76 18.95 96,642 -0.06(-0.32%)
Jan 21, 2020 19.07 19.12 18.91 19.01 91,091 -0.14(-0.73%)
Jan 20, 2020 19.22 19.30 19.10 19.15 30,768 -0.08(-0.42%)
Jan 17, 2020 19.30 19.51 19.16 19.23 240,378 -0.03(-0.16%)
Jan 16, 2020 18.71 19.29 18.64 19.26 175,803 +0.57(+3.05%)
Jan 15, 2020 18.22 18.74 17.99 18.69 457,701 +0.52(+2.86%)
Jan 14, 2020 17.76 18.26 17.65 18.17 229,780 +0.40(+2.25%)
Jan 13, 2020 17.91 17.91 17.39 17.77 379,796 -0.70(-3.79%)
Jan 10, 2020 18.58 18.61 18.22 18.47 107,432 +0.30(+1.65%)
Jan 09, 2020 18.60 18.65 18.16 18.17 124,760 -0.31(-1.68%)
Jan 08, 2020 17.85 18.75 17.85 18.48 326,813 +0.71(+4.00%)
Jan 07, 2020 17.86 17.97 17.73 17.77 49,782 -0.07(-0.39%)
Jan 06, 2020 17.91 17.99 17.74 17.84 39,118 -0.08(-0.45%)
Jan 03, 2020 17.70 17.96 17.63 17.92 78,375 +0.19(+1.07%)
Jan 02, 2020 17.74 17.84 17.50 17.73 92,009 -0.01(-0.06%)
Dec 31, 2019 17.74 17.74 17.74 0 +0.13(+0.74%)
Dec 30, 2019 17.57 17.79 17.57 17.61 74,770 -0.02(-0.11%)
Dec 27, 2019 17.60 17.72 17.46 17.63 47,803 -0.03(-0.17%)
Dec 24, 2019 17.66 17.66 17.66 0 -0.11(-0.62%)
Dec 23, 2019 17.75 17.88 17.72 17.77 41,560 +0.01(+0.06%)
Dec 20, 2019 17.47 17.80 17.47 17.76 102,452 +0.31(+1.78%)
Dec 19, 2019 17.42 17.57 17.38 17.45 67,087 +0.05(+0.29%)
Dec 18, 2019 17.18 17.42 17.10 17.40 113,457 +0.27(+1.58%)
Dec 17, 2019 17.43 17.47 17.11 17.13 83,953 -0.27(-1.55%)
Dec 16, 2019 17.48 17.53 17.27 17.40 120,726 -0.11(-0.63%)
Dec 13, 2019 17.91 17.93 17.51 17.51 119,716 -0.41(-2.29%)
Dec 12, 2019 18.12 18.64 17.90 17.92 195,954 -0.09(-0.50%)
Dec 11, 2019 18.11 18.17 18.01 18.01 51,844 -0.03(-0.17%)
Dec 10, 2019 18.17 18.30 18.01 18.04 72,108 -0.31(-1.69%)
Dec 09, 2019 18.33 18.36 18.23 18.35 46,592 +0.10(+0.55%)
Dec 06, 2019 18.26 18.42 18.22 18.25 59,216 +0.12(+0.66%)
Dec 05, 2019 17.95 18.19 17.95 18.13 65,987 +0.18(+1.00%)
Dec 04, 2019 17.79 18.16 17.79 17.95 96,890 +0.16(+0.90%)
Dec 03, 2019 17.69 17.87 17.69 17.79 49,583 -0.01(-0.06%)
Dec 02, 2019 17.81 17.86 17.63 17.80 98,701 -0.06(-0.34%)
Nov 29, 2019 17.72 17.92 17.71 17.86 56,058 +0.19(+1.08%)
Nov 28, 2019 17.71 17.91 17.67 17.67 27,256 -0.13(-0.73%)
Nov 27, 2019 17.80 17.92 17.76 17.80 119,008 +0.00(+0.00%)
Nov 26, 2019 17.81 17.86 17.69 17.80 69,349 -0.01(-0.06%)
Nov 25, 2019 17.65 17.86 17.65 17.81 50,191 +0.02(+0.11%)
Nov 22, 2019 17.36 17.88 17.34 17.79 92,131 +0.38(+2.18%)
Nov 21, 2019 17.21 17.42 17.08 17.41 97,010 +0.29(+1.69%)
Nov 20, 2019 17.00 17.23 16.88 17.12 981,351 +0.09(+0.53%)
Nov 19, 2019 16.77 17.03 16.63 17.03 91,952 +0.19(+1.13%)
Nov 18, 2019 17.04 17.04 16.77 16.84 75,007 -0.16(-0.94%)
Nov 15, 2019 17.08 17.19 16.96 17.00 103,567 -0.08(-0.47%)
Nov 14, 2019 17.07 17.12 16.97 17.08 49,658 -0.04(-0.23%)
Nov 13, 2019 17.01 17.21 16.92 17.12 63,734 +0.09(+0.53%)
Nov 12, 2019 17.07 17.13 16.64 17.03 121,181 -0.04(-0.23%)
Nov 11, 2019 16.82 17.16 16.70 17.07 121,075 +0.33(+1.97%)
Nov 08, 2019 16.71 16.76 16.34 16.74 223,469 +0.08(+0.48%)
Nov 07, 2019 16.14 17.55 16.14 16.66 419,847 -0.41(-2.40%)
Nov 06, 2019 17.12 17.25 16.96 17.07 217,339 -0.15(-0.87%)
Nov 05, 2019 17.07 17.25 16.97 17.22 122,212 +0.10(+0.58%)
Nov 04, 2019 17.25 17.42 17.10 17.12 67,648 -0.14(-0.81%)
Nov 01, 2019 16.80 17.28 16.80 17.26 72,814 +0.34(+2.01%)
Oct 31, 2019 16.60 17.01 16.59 16.92 101,221 +0.26(+1.56%)
Oct 30, 2019 16.66 16.85 16.63 16.66 65,179 -0.11(-0.66%)
Oct 29, 2019 16.78 16.90 16.77 16.77 39,439 -0.04(-0.24%)
Oct 28, 2019 16.71 16.87 16.71 16.81 67,203 +0.12(+0.72%)
Oct 25, 2019 16.70 16.70 16.53 16.69 57,466 -0.07(-0.42%)
Oct 24, 2019 16.84 16.89 16.64 16.76 79,057 -0.03(-0.18%)
Oct 23, 2019 16.75 16.94 16.72 16.79 59,886 +0.04(+0.24%)
Oct 22, 2019 16.67 16.79 16.60 16.75 152,128 +0.16(+0.96%)
Oct 21, 2019 16.49 16.64 16.38 16.59 55,096 +0.17(+1.04%)
Oct 18, 2019 16.64 16.64 16.26 16.42 81,460 -0.12(-0.73%)
Oct 17, 2019 16.69 16.69 16.45 16.54 43,833 -0.06(-0.36%)
Oct 16, 2019 16.41 16.84 16.41 16.60 99,758 +0.23(+1.41%)
Oct 15, 2019 16.62 16.62 16.31 16.37 101,578 -0.51(-3.02%)
Oct 11, 2019 16.88 16.88 16.88 0 +0.00(+0.00%)
Oct 10, 2019 16.94 16.97 16.78 16.88 68,485 -0.06(-0.35%)
Oct 09, 2019 16.74 16.99 16.71 16.94 78,309 +0.34(+2.05%)
Oct 08, 2019 16.46 16.69 16.33 16.60 78,177 +0.10(+0.61%)
Oct 07, 2019 16.75 16.75 16.47 16.50 88,044 -0.27(-1.61%)
Oct 04, 2019 16.92 17.00 16.63 16.77 118,703 -0.14(-0.83%)
Oct 03, 2019 16.53 16.98 16.39 16.91 125,770 +0.44(+2.67%)
Oct 02, 2019 16.31 16.50 16.20 16.47 71,829 +0.15(+0.92%)
Oct 01, 2019 16.58 16.58 16.16 16.32 209,918 -0.20(-1.21%)
Sep 30, 2019 16.44 16.59 16.42 16.52 92,442 +0.08(+0.49%)
Sep 27, 2019 16.67 16.68 16.34 16.44 96,682 -0.27(-1.62%)
Sep 26, 2019 16.86 16.94 16.65 16.71 65,477 -0.20(-1.18%)
Sep 25, 2019 16.84 17.01 16.82 16.91 57,241 +0.06(+0.36%)
Sep 24, 2019 17.19 17.19 16.74 16.85 162,816 -0.31(-1.81%)
Sep 23, 2019 17.03 17.19 16.99 17.16 52,552 +0.04(+0.23%)
Sep 20, 2019 17.03 17.15 16.94 17.12 176,588 +0.07(+0.41%)
Sep 19, 2019 17.20 17.27 17.03 17.05 92,124 -0.18(-1.04%)
Sep 18, 2019 17.31 17.40 16.91 17.23 339,373 -0.12(-0.69%)
Sep 17, 2019 17.61 17.71 17.29 17.35 124,160 -0.32(-1.81%)
Sep 16, 2019 17.87 17.97 17.61 17.67 122,132 -0.29(-1.61%)
Sep 13, 2019 17.92 18.04 17.75 17.96 104,927 +0.03(+0.17%)
Sep 12, 2019 17.94 17.98 17.76 17.93 145,540 +0.01(+0.06%)
Sep 11, 2019 17.63 18.04 17.52 17.92 214,687 +0.28(+1.59%)
Sep 10, 2019 17.10 17.68 17.00 17.64 250,122 +0.53(+3.10%)
Sep 09, 2019 17.16 17.27 17.07 17.11 94,582 -0.11(-0.64%)
Sep 06, 2019 17.12 17.27 17.00 17.22 140,631 +0.12(+0.70%)
Sep 05, 2019 16.74 17.25 16.67 17.10 174,871 +0.40(+2.40%)
Sep 04, 2019 16.72 16.73 16.58 16.70 61,135 -0.03(-0.18%)
Sep 03, 2019 16.65 16.74 16.45 16.73 136,552 -0.05(-0.30%)
Aug 30, 2019 16.78 16.78 16.78 0 +0.61(+3.77%)
Aug 29, 2019 15.95 16.28 15.95 16.17 82,297 +0.38(+2.41%)
Aug 28, 2019 15.74 15.95 15.62 15.79 96,278 +0.05(+0.32%)
Aug 27, 2019 15.92 15.96 15.62 15.74 157,642 -0.16(-1.01%)
Aug 26, 2019 16.20 16.37 15.87 15.90 87,420 -0.29(-1.79%)
Aug 23, 2019 16.50 16.51 16.14 16.19 129,684 -0.35(-2.12%)
Aug 22, 2019 16.58 16.67 16.52 16.54 142,363 -0.11(-0.66%)
Aug 21, 2019 16.51 16.70 16.45 16.65 141,909 +0.16(+0.97%)
Aug 20, 2019 16.71 16.71 16.45 16.49 86,401 -0.24(-1.43%)
Aug 19, 2019 16.50 16.73 16.50 16.73 89,805 +0.21(+1.27%)
Aug 16, 2019 16.38 16.63 16.30 16.52 112,230 +0.17(+1.04%)
Aug 15, 2019 16.02 16.38 16.02 16.35 103,134 +0.32(+2.00%)
Aug 14, 2019 16.00 16.05 15.62 16.03 154,134 -0.11(-0.68%)
Aug 13, 2019 16.28 16.33 16.04 16.14 192,795 -0.09(-0.55%)
Aug 12, 2019 16.65 16.65 16.21 16.23 142,248 -0.52(-3.10%)
Aug 09, 2019 17.59 17.66 16.64 16.75 188,973 -0.87(-4.94%)
Aug 08, 2019 16.64 17.87 16.64 17.62 326,623 +1.22(+7.44%)
Aug 07, 2019 16.42 16.59 16.25 16.40 166,334 -0.09(-0.55%)
Aug 06, 2019 16.33 16.52 16.20 16.49 216,701 -0.39(-2.31%)
Aug 02, 2019 16.88 16.88 16.88 0 -0.07(-0.41%)
Aug 01, 2019 16.85 17.17 16.85 16.95 127,615 +0.06(+0.36%)
Jul 31, 2019 16.91 17.06 16.86 16.89 113,944 -0.07(-0.41%)
Jul 30, 2019 17.00 17.07 16.89 16.96 72,575 -0.04(-0.24%)
Jul 29, 2019 16.92 17.02 16.84 17.00 69,288 +0.08(+0.47%)
Jul 26, 2019 16.98 17.01 16.75 16.92 140,689 -0.03(-0.18%)
Jul 25, 2019 16.93 17.14 16.93 16.95 123,553 +0.00(+0.00%)
Jul 24, 2019 16.71 17.03 16.71 16.95 252,652 +0.74(+4.57%)
Jul 23, 2019 16.23 16.40 16.13 16.21 83,844 +0.09(+0.56%)
Jul 22, 2019 16.10 16.13 15.96 16.12 108,731 +0.07(+0.44%)
Jul 19, 2019 16.36 16.46 16.04 16.05 108,751 -0.37(-2.25%)
Jul 18, 2019 16.45 16.52 15.96 16.42 206,485 -0.06(-0.36%)
Jul 17, 2019 16.88 16.88 16.45 16.48 157,959 -0.40(-2.37%)
Jul 16, 2019 17.13 17.20 16.88 16.88 187,793 -0.28(-1.63%)
Jul 15, 2019 16.89 17.18 16.88 17.16 72,221 +0.25(+1.48%)
Jul 12, 2019 17.14 17.21 16.87 16.91 164,785 -0.20(-1.17%)
Jul 11, 2019 17.22 17.29 17.10 17.11 68,621 -0.12(-0.70%)
Jul 10, 2019 17.18 17.25 17.09 17.23 79,629 +0.05(+0.29%)
Jul 09, 2019 17.20 17.20 17.06 17.18 104,694 -0.01(-0.06%)
Jul 08, 2019 17.25 17.26 16.95 17.19 145,468 -0.09(-0.52%)
Jul 05, 2019 17.28 17.52 17.17 17.28 74,050 -0.08(-0.46%)
Jul 04, 2019 17.42 17.46 17.29 17.36 70,925 -0.10(-0.57%)
Jul 03, 2019 17.61 17.61 17.46 17.46 71,572 -0.18(-1.02%)
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.