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 29, 2016 14.25 14.49 14.23 14.37 166,117 +0.16(+1.13%)
Jan 28, 2016 14.24 14.30 14.13 14.21 209,962 +0.02(+0.14%)
Jan 27, 2016 14.28 14.43 14.09 14.19 154,193 -0.10(-0.70%)
Jan 26, 2016 14.16 14.85 14.11 14.29 215,283 +0.12(+0.85%)
Jan 25, 2016 14.14 14.39 13.94 14.17 259,082 +0.06(+0.43%)
Jan 22, 2016 14.21 14.33 14.05 14.11 313,566 +0.01(+0.07%)
Jan 21, 2016 14.50 14.59 14.05 14.10 181,630 -0.40(-2.76%)
Jan 20, 2016 14.11 14.55 13.61 14.50 671,428 +0.26(+1.83%)
Jan 19, 2016 14.40 14.47 14.12 14.24 741,374 +0.25(+1.79%)
Jan 18, 2016 14.64 14.64 13.52 13.99 177,804 -0.46(-3.18%)
Jan 15, 2016 14.52 14.65 14.07 14.45 308,223 -0.32(-2.17%)
Jan 14, 2016 14.96 15.03 14.62 14.77 375,632 -0.17(-1.14%)
Jan 13, 2016 15.50 15.52 14.90 14.94 146,260 -0.51(-3.30%)
Jan 12, 2016 15.39 15.63 15.19 15.45 196,797 +0.14(+0.91%)
Jan 11, 2016 15.87 15.91 15.21 15.31 192,466 -0.51(-3.22%)
Jan 08, 2016 15.93 16.03 15.78 15.82 212,350 -0.05(-0.32%)
Jan 07, 2016 15.70 15.88 15.47 15.87 192,483 +0.07(+0.44%)
Jan 06, 2016 15.30 15.91 15.30 15.80 509,413 +0.34(+2.20%)
Jan 05, 2016 15.38 15.52 15.16 15.46 209,208 +0.09(+0.59%)
Jan 04, 2016 15.09 15.42 15.04 15.37 220,017 +0.13(+0.85%)
Dec 31, 2015 15.24 15.24 15.24 0 -0.39(-2.50%)
Dec 30, 2015 15.50 15.71 15.50 15.63 205,727 +0.13(+0.84%)
Dec 29, 2015 15.30 15.55 15.21 15.50 274,702 +0.30(+1.97%)
Dec 24, 2015 15.20 15.20 15.20 0 +0.11(+0.73%)
Dec 23, 2015 14.94 15.13 14.83 15.09 100,829 +0.19(+1.28%)
Dec 22, 2015 14.89 14.93 14.50 14.90 108,291 +0.01(+0.07%)
Dec 21, 2015 14.62 14.91 14.60 14.89 136,471 +0.29(+1.99%)
Dec 18, 2015 14.61 14.66 14.51 14.60 106,839 -0.09(-0.61%)
Dec 17, 2015 14.79 14.90 14.59 14.69 265,250 -0.10(-0.68%)
Dec 16, 2015 14.56 14.84 14.54 14.79 170,804 +0.26(+1.79%)
Dec 15, 2015 14.32 14.55 14.26 14.53 133,157 +0.35(+2.47%)
Dec 14, 2015 14.34 13.90 14.18 144,677 -0.03(-0.21%)
Dec 11, 2015 14.32 14.41 14.13 14.21 108,907 -0.22(-1.52%)
Dec 10, 2015 14.68 14.84 14.42 14.43 205,244 -0.25(-1.70%)
Dec 09, 2015 14.71 14.89 14.39 14.68 330,880 +0.01(+0.07%)
Dec 08, 2015 13.98 14.80 13.90 14.67 215,730 +0.75(+5.39%)
Dec 07, 2015 14.00 14.13 13.91 13.92 123,793 -0.05(-0.36%)
Dec 04, 2015 14.05 14.25 13.92 13.97 89,357 -0.04(-0.29%)
Dec 03, 2015 14.55 14.55 13.81 14.01 169,970 -0.42(-2.91%)
Dec 02, 2015 14.59 14.59 14.31 14.43 291,043 -0.03(-0.21%)
Dec 01, 2015 14.26 14.62 14.26 14.46 292,516 +0.47(+3.36%)
Nov 30, 2015 14.05 14.10 13.83 13.99 171,754 -0.09(-0.64%)
Nov 27, 2015 13.97 14.16 13.92 14.08 56,891 +0.05(+0.36%)
Nov 26, 2015 13.95 14.10 13.85 14.03 21,304 +0.05(+0.36%)
Nov 25, 2015 13.83 14.20 13.66 13.98 172,615 +0.21(+1.53%)
Nov 24, 2015 13.67 13.81 13.35 13.77 287,993 +0.11(+0.81%)
Nov 23, 2015 13.62 13.66 165,683 -0.05(-0.36%)
Nov 20, 2015 13.49 13.82 13.39 13.71 321,563 +0.33(+2.47%)
Nov 19, 2015 12.51 13.44 12.48 13.38 342,364 +0.86(+6.87%)
Nov 18, 2015 12.45 12.54 12.28 12.52 141,002 +0.12(+0.97%)
Nov 17, 2015 12.40 12.51 12.31 12.40 83,607 +0.02(+0.16%)
Nov 16, 2015 12.24 12.38 12.12 12.38 190,604 +0.08(+0.65%)
Nov 13, 2015 12.19 12.36 11.97 12.30 231,747 +0.07(+0.57%)
Nov 12, 2015 12.25 12.31 12.09 12.23 0 -0.06(-0.49%)
Nov 11, 2015 12.51 12.60 12.27 12.29 626,973 -0.28(-2.23%)
Nov 10, 2015 12.66 12.72 12.48 12.57 366,668 -0.15(-1.18%)
Nov 09, 2015 12.96 12.98 12.63 12.72 189,506 -0.30(-2.30%)
Nov 06, 2015 13.17 13.21 12.92 13.02 128,766 -0.13(-0.99%)
Nov 05, 2015 13.23 13.25 13.08 13.15 112,107 -0.06(-0.45%)
Nov 04, 2015 13.17 13.28 13.05 13.21 230,089 +0.05(+0.38%)
Nov 03, 2015 13.30 13.33 13.04 13.16 359,492 -0.19(-1.42%)
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.