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 (%)
Jul 31, 2015 14.73 14.73 14.73 0 +0.32(+2.22%)
Jul 30, 2015 13.57 14.52 13.50 14.41 388,259 +0.97(+7.22%)
Jul 29, 2015 13.30 13.51 13.30 13.44 108,074 +0.13(+0.98%)
Jul 28, 2015 13.49 13.65 13.22 13.31 134,564 -0.17(-1.26%)
Jul 27, 2015 13.88 13.88 13.46 13.48 130,634 -0.38(-2.74%)
Jul 24, 2015 14.08 14.28 13.81 13.86 183,039 -0.22(-1.56%)
Jul 23, 2015 14.29 14.31 14.07 14.08 68,416 -0.22(-1.54%)
Jul 22, 2015 14.49 14.59 14.26 14.30 118,582 -0.15(-1.04%)
Jul 21, 2015 13.96 14.56 13.96 14.45 316,504 +0.53(+3.81%)
Jul 20, 2015 13.83 13.93 13.71 13.92 141,827 +0.13(+0.94%)
Jul 17, 2015 13.60 13.80 13.58 13.79 505,832 +0.18(+1.32%)
Jul 16, 2015 13.65 13.61 134,863 +0.25(+1.87%)
Jul 15, 2015 13.51 13.59 13.34 13.36 137,965 -0.11(-0.82%)
Jul 14, 2015 13.40 13.52 13.33 13.47 67,865 +0.12(+0.90%)
Jul 13, 2015 13.04 13.47 13.04 13.35 147,323 +0.36(+2.77%)
Jul 10, 2015 12.58 12.99 12.58 12.99 102,089 +0.41(+3.26%)
Jul 09, 2015 12.81 12.82 12.53 12.58 120,037 -0.15(-1.18%)
Jul 08, 2015 12.85 12.87 12.70 12.73 120,400 -0.11(-0.86%)
Jul 07, 2015 12.55 12.84 12.48 12.84 165,841 +0.33(+2.64%)
Jul 06, 2015 12.25 12.52 12.11 12.51 78,495 +0.27(+2.21%)
Jul 03, 2015 12.30 12.30 12.24 12.24 3,195 -0.06(-0.49%)
Jul 02, 2015 12.66 12.66 12.22 12.30 109,076 +0.09(+0.74%)
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%)
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.