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 (%)
Jun 30, 2015 12.21 12.21 12.21 0 -0.04(-0.33%)
Jun 29, 2015 12.45 12.45 12.23 12.25 51,091 -0.23(-1.84%)
Jun 26, 2015 12.61 12.64 12.37 12.48 344,973 -0.12(-0.95%)
Jun 25, 2015 12.62 12.83 12.52 12.60 74,323 +0.01(+0.08%)
Jun 24, 2015 12.61 12.68 12.41 12.59 59,355 -0.04(-0.32%)
Jun 23, 2015 12.85 12.85 12.57 12.63 117,207 -0.19(-1.48%)
Jun 22, 2015 12.81 12.93 12.78 12.82 120,656 +0.14(+1.10%)
Jun 19, 2015 12.86 12.95 12.64 12.68 907,705 -0.17(-1.32%)
Jun 18, 2015 12.86 13.00 12.78 12.85 307,797 +0.03(+0.23%)
Jun 17, 2015 12.70 12.86 12.63 12.82 200,392 +0.17(+1.34%)
Jun 16, 2015 12.57 12.69 12.47 12.65 167,700 +0.07(+0.56%)
Jun 15, 2015 12.45 12.61 12.35 12.58 238,372 +0.15(+1.21%)
Jun 12, 2015 12.21 12.54 12.21 12.43 112,486 +0.20(+1.64%)
Jun 11, 2015 12.14 12.37 12.00 12.23 220,567 +0.27(+2.26%)
Jun 10, 2015 11.89 11.99 11.83 11.96 100,216 +0.05(+0.42%)
Jun 09, 2015 12.01 12.02 11.87 11.91 95,329 -0.12(-1.00%)
Jun 08, 2015 12.01 12.11 11.79 12.03 128,941 +0.00(+0.00%)
Jun 05, 2015 12.00 12.12 11.99 12.03 40,046 +0.00(+0.00%)
Jun 04, 2015 12.07 12.07 11.86 12.03 117,275 -0.01(-0.08%)
Jun 03, 2015 11.87 12.10 11.86 12.04 218,434 +0.12(+1.01%)
Jun 02, 2015 11.83 12.07 11.75 11.92 128,103 -0.03(-0.25%)
Jun 01, 2015 12.02 12.03 11.83 11.95 37,865 +0.01(+0.08%)
May 29, 2015 11.85 12.05 11.73 11.94 102,889 +0.13(+1.10%)
May 28, 2015 11.63 11.83 11.54 11.81 175,945 +0.17(+1.46%)
May 27, 2015 11.45 11.70 11.44 11.64 163,999 -0.29(-2.43%)
May 26, 2015 11.93 11.97 11.74 11.93 41,884 +0.00(+0.00%)
May 25, 2015 11.85 11.95 11.81 11.93 14,936 +0.10(+0.85%)
May 22, 2015 11.95 12.00 11.72 11.83 31,634 -0.10(-0.84%)
May 21, 2015 12.00 12.03 11.87 11.93 51,806 -0.03(-0.25%)
May 20, 2015 11.66 12.14 11.62 11.96 133,678 +0.31(+2.66%)
May 19, 2015 11.65 11.70 11.52 11.65 62,401 +0.22(+1.92%)
May 15, 2015 11.43 11.43 11.43 0 -0.02(-0.17%)
May 14, 2015 11.50 11.50 11.19 11.45 340,611 +0.00(+0.00%)
May 13, 2015 11.57 11.57 11.35 11.45 65,489 -0.10(-0.87%)
May 12, 2015 11.45 11.56 11.24 11.55 176,468 +0.06(+0.52%)
May 11, 2015 10.89 11.71 10.89 11.49 100,445 +0.61(+5.61%)
May 08, 2015 10.61 10.92 10.48 10.88 122,327 +0.28(+2.64%)
May 07, 2015 11.15 11.15 10.51 10.60 223,101 -0.44(-3.99%)
May 06, 2015 11.41 11.41 10.95 11.04 100,668 -0.30(-2.65%)
May 05, 2015 11.16 11.39 11.16 11.34 172,705 +0.19(+1.70%)
May 04, 2015 10.86 11.19 10.86 11.15 209,546 +0.29(+2.67%)
May 01, 2015 10.52 10.90 10.52 10.86 103,275 +0.34(+3.23%)
Apr 30, 2015 10.39 10.58 10.39 10.52 86,752 +0.10(+0.96%)
Apr 29, 2015 10.47 10.51 10.29 10.42 60,807 -0.12(-1.14%)
Apr 28, 2015 10.68 10.68 10.39 10.54 73,368 -0.16(-1.50%)
Apr 27, 2015 10.71 10.83 10.69 10.70 38,845 -0.07(-0.65%)
Apr 24, 2015 10.91 10.95 10.71 10.77 47,052 -0.20(-1.82%)
Apr 23, 2015 11.20 11.23 10.95 10.97 50,368 -0.18(-1.61%)
Apr 22, 2015 11.27 11.27 11.07 11.15 42,815 -0.07(-0.62%)
Apr 21, 2015 11.16 11.30 11.15 11.22 53,881 +0.08(+0.72%)
Apr 20, 2015 11.26 11.28 11.14 11.14 61,571 -0.14(-1.24%)
Apr 17, 2015 11.46 11.46 11.23 11.28 78,376 -0.23(-2.00%)
Apr 16, 2015 11.74 11.82 11.49 11.51 53,687 -0.34(-2.87%)
Apr 15, 2015 12.07 12.07 11.76 11.85 126,890 -0.18(-1.50%)
Apr 14, 2015 12.01 12.07 11.93 12.03 83,397 -0.01(-0.08%)
Apr 13, 2015 11.78 12.08 11.76 12.04 94,628 +0.27(+2.29%)
Apr 10, 2015 11.95 12.00 11.70 11.77 68,111 -0.20(-1.67%)
Apr 09, 2015 12.01 12.06 11.95 11.97 77,957 -0.02(-0.17%)
Apr 08, 2015 12.00 12.05 11.87 11.99 125,809 -0.02(-0.17%)
Apr 07, 2015 11.98 12.14 11.98 12.01 66,809 +0.07(+0.59%)
Apr 06, 2015 11.88 12.20 11.88 11.94 89,807 +0.02(+0.17%)
Apr 02, 2015 11.92 11.92 11.92 0 +0.13(+1.10%)
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.