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 (%)
Jan 31, 2018 20.68 20.85 20.43 20.52 149,884 -0.17(-0.82%)
Jan 30, 2018 20.53 20.73 20.45 20.69 118,515 +0.03(+0.15%)
Jan 29, 2018 21.18 21.27 20.65 20.66 81,181 -0.56(-2.64%)
Jan 26, 2018 21.23 21.34 21.08 21.22 66,948 +0.02(+0.09%)
Jan 25, 2018 20.80 21.36 20.75 21.20 155,674 +0.45(+2.17%)
Jan 24, 2018 21.21 21.26 20.75 20.75 161,211 -0.52(-2.44%)
Jan 23, 2018 21.56 21.56 21.14 21.27 141,328 -0.21(-0.98%)
Jan 22, 2018 21.33 21.58 21.27 21.48 107,969 +0.18(+0.85%)
Jan 19, 2018 20.93 21.32 20.93 21.30 171,662 +0.42(+2.01%)
Jan 18, 2018 21.18 20.74 20.88 134,270 -0.18(-0.85%)
Jan 17, 2018 20.41 21.25 20.41 21.06 233,317 +0.67(+3.29%)
Jan 16, 2018 20.81 20.84 20.29 20.39 134,388 -0.32(-1.55%)
Jan 15, 2018 20.90 20.95 20.56 20.71 30,153 -0.21(-1.00%)
Jan 12, 2018 20.89 21.04 20.76 20.92 150,441 +0.03(+0.14%)
Jan 11, 2018 20.98 21.00 20.76 20.89 92,398 -0.10(-0.48%)
Jan 10, 2018 20.98 21.12 20.63 20.99 204,154 +0.01(+0.05%)
Jan 09, 2018 20.92 21.10 20.85 20.98 180,996 +0.15(+0.72%)
Jan 08, 2018 20.66 20.94 20.40 20.83 116,403 +0.23(+1.12%)
Jan 05, 2018 20.58 20.63 20.35 20.60 91,294 +0.03(+0.15%)
Jan 04, 2018 20.73 20.78 20.48 20.57 73,669 -0.14(-0.68%)
Jan 03, 2018 20.79 21.08 20.67 20.71 124,507 -0.08(-0.38%)
Jan 02, 2018 21.04 21.04 20.42 20.79 92,220 -0.19(-0.91%)
Dec 29, 2017 20.98 20.98 20.98 0 +0.26(+1.25%)
Dec 28, 2017 21.04 21.04 20.64 20.72 116,893 -0.27(-1.29%)
Dec 27, 2017 20.95 21.11 20.62 20.99 86,795 -0.11(-0.52%)
Dec 22, 2017 21.35 21.42 21.03 21.10 56,881 -0.25(-1.17%)
Dec 21, 2017 21.68 21.68 21.27 21.35 63,455 -0.34(-1.57%)
Dec 20, 2017 21.86 21.86 21.20 21.69 131,460 -0.18(-0.82%)
Dec 19, 2017 21.55 22.00 21.55 21.87 246,707 +0.43(+2.01%)
Dec 18, 2017 21.38 21.70 21.38 21.44 120,577 +0.08(+0.37%)
Dec 15, 2017 21.69 21.81 21.32 21.36 248,391 -0.31(-1.43%)
Dec 14, 2017 21.94 21.94 21.57 21.67 58,833 -0.26(-1.19%)
Dec 13, 2017 22.06 22.22 21.84 21.93 183,138 -0.13(-0.59%)
Dec 12, 2017 22.57 22.57 22.02 22.06 96,702 -0.48(-2.13%)
Dec 11, 2017 22.67 22.71 22.44 22.54 143,818 -0.12(-0.53%)
Dec 08, 2017 22.55 22.74 22.49 22.66 169,657 +0.16(+0.71%)
Dec 07, 2017 22.34 22.66 22.25 22.50 298,986 +0.20(+0.90%)
Dec 06, 2017 22.07 22.36 21.96 22.30 133,017 +0.23(+1.04%)
Dec 05, 2017 22.03 22.28 21.90 22.07 123,715 +0.04(+0.18%)
Dec 04, 2017 22.54 21.90 22.03 151,667 -0.24(-1.08%)
Dec 01, 2017 22.05 22.44 21.82 22.27 170,154 +0.12(+0.54%)
Nov 30, 2017 21.79 22.19 21.75 22.15 264,688 +0.38(+1.75%)
Nov 29, 2017 22.01 22.06 21.65 21.77 123,517 -0.27(-1.23%)
Nov 28, 2017 22.20 22.20 21.89 22.04 276,124 -0.08(-0.36%)
Nov 27, 2017 21.81 22.15 21.77 22.12 109,970 +0.16(+0.73%)
Nov 24, 2017 21.99 22.06 21.90 21.96 69,148 -0.10(-0.45%)
Nov 23, 2017 21.81 22.24 21.81 22.06 54,645 +0.25(+1.15%)
Nov 22, 2017 21.86 21.97 21.74 21.81 172,804 -0.06(-0.27%)
Nov 21, 2017 22.06 22.28 21.78 21.87 249,791 -0.14(-0.64%)
Nov 20, 2017 21.71 22.02 21.55 22.01 191,099 +0.36(+1.66%)
Nov 17, 2017 21.10 21.70 21.10 21.65 255,597 +0.60(+2.85%)
Nov 16, 2017 21.20 21.46 20.76 21.05 373,784 -0.05(-0.24%)
Nov 15, 2017 20.90 21.20 20.78 21.10 173,071 +0.13(+0.62%)
Nov 14, 2017 20.74 21.04 20.73 20.97 212,757 +0.17(+0.82%)
Nov 13, 2017 20.39 20.85 20.22 20.80 243,718 +0.34(+1.66%)
Nov 10, 2017 19.10 20.61 19.10 20.46 420,944 +1.41(+7.40%)
Nov 09, 2017 18.68 19.76 18.68 19.05 677,620 +0.61(+3.31%)
Nov 08, 2017 18.39 18.47 18.17 18.44 124,584 +0.05(+0.27%)
Nov 07, 2017 18.52 18.67 18.32 18.39 93,318 -0.12(-0.65%)
Nov 06, 2017 18.82 18.89 18.51 18.51 109,478 -0.31(-1.65%)
Nov 03, 2017 18.85 19.05 18.79 18.82 51,802 -0.05(-0.26%)
Nov 02, 2017 19.34 19.34 18.79 18.87 112,559 -0.56(-2.88%)
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.