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 29, 2018 21.78 21.78 21.78 0 +0.07(+0.32%)
Jun 28, 2018 21.90 21.95 21.70 21.71 197,393 -0.23(-1.05%)
Jun 27, 2018 22.13 22.17 21.83 21.94 162,710 -0.14(-0.63%)
Jun 26, 2018 22.18 22.29 22.00 22.08 278,330 -0.02(-0.09%)
Jun 25, 2018 21.90 22.27 21.86 22.10 281,004 +0.18(+0.82%)
Jun 22, 2018 21.92 22.14 21.88 21.92 218,738 +0.00(+0.00%)
Jun 21, 2018 21.65 21.97 21.59 21.92 189,100 +0.25(+1.15%)
Jun 20, 2018 21.59 21.72 21.54 21.67 97,299 +0.14(+0.65%)
Jun 19, 2018 21.39 21.81 21.34 21.53 106,940 +0.08(+0.37%)
Jun 18, 2018 21.64 21.70 21.42 21.45 180,308 -0.26(-1.20%)
Jun 15, 2018 21.83 21.53 21.71 142,462 +0.18(+0.84%)
Jun 14, 2018 21.53 21.61 21.35 21.53 356,125 +0.09(+0.42%)
Jun 13, 2018 21.18 21.52 21.17 21.44 247,698 +0.29(+1.37%)
Jun 12, 2018 21.02 21.19 20.95 21.15 146,656 +0.26(+1.24%)
Jun 11, 2018 20.76 21.12 20.74 20.89 98,486 +0.19(+0.92%)
Jun 08, 2018 20.70 20.99 20.62 20.70 80,185 +0.04(+0.19%)
Jun 07, 2018 20.75 20.92 20.61 20.66 59,159 -0.22(-1.05%)
Jun 06, 2018 20.69 20.88 148,796 -0.07(-0.33%)
Jun 05, 2018 20.82 21.08 20.78 20.95 134,074 +0.17(+0.82%)
Jun 04, 2018 21.01 21.05 20.72 20.78 167,669 -0.18(-0.86%)
Jun 01, 2018 20.89 21.15 20.71 20.96 222,181 +0.53(+2.59%)
May 31, 2018 20.53 20.65 20.29 20.43 201,916 -0.19(-0.92%)
May 30, 2018 20.61 20.82 20.53 20.62 159,778 +0.03(+0.15%)
May 29, 2018 20.51 20.95 20.50 20.59 118,670 +0.08(+0.39%)
May 28, 2018 20.51 20.71 20.45 20.51 21,063 -0.01(-0.05%)
May 25, 2018 20.40 20.84 20.40 20.52 111,115 +0.13(+0.64%)
May 24, 2018 20.41 20.75 20.38 20.39 97,811 +0.01(+0.05%)
May 23, 2018 20.33 20.71 20.31 20.38 118,089 +0.08(+0.39%)
May 22, 2018 20.35 20.53 20.12 20.30 115,163 +0.18(+0.89%)
May 18, 2018 20.12 20.12 20.12 0 -0.25(-1.23%)
May 17, 2018 20.56 20.62 20.34 20.37 56,945 -0.17(-0.83%)
May 16, 2018 20.34 20.80 20.34 20.54 97,132 +0.17(+0.83%)
May 15, 2018 20.40 20.46 20.13 20.37 113,629 +0.08(+0.39%)
May 14, 2018 20.45 20.55 20.23 20.29 63,903 -0.15(-0.73%)
May 11, 2018 20.65 20.75 20.42 20.44 104,782 -0.20(-0.97%)
May 10, 2018 20.68 20.96 20.56 20.64 361,246 +0.35(+1.72%)
May 09, 2018 20.30 20.38 20.05 20.29 100,330 -0.03(-0.15%)
May 08, 2018 19.98 20.57 19.98 20.32 130,357 +0.40(+2.01%)
May 07, 2018 19.87 20.10 19.67 19.92 286,310 +0.09(+0.45%)
May 04, 2018 19.38 20.00 19.34 19.83 189,047 +0.47(+2.43%)
May 03, 2018 18.79 19.67 18.79 19.36 416,781 +1.11(+6.08%)
May 02, 2018 18.25 18.42 18.23 18.25 122,758 -0.06(-0.33%)
May 01, 2018 18.39 18.43 18.22 18.31 87,617 -0.05(-0.27%)
Apr 30, 2018 18.71 18.81 18.34 18.36 92,013 -0.32(-1.71%)
Apr 27, 2018 18.64 18.74 18.54 18.68 30,881 +0.04(+0.21%)
Apr 26, 2018 18.25 18.84 18.20 18.64 244,255 +0.36(+1.97%)
Apr 25, 2018 18.55 18.60 18.28 18.28 66,842 -0.26(-1.40%)
Apr 24, 2018 18.53 18.90 18.47 18.54 231,876 +0.04(+0.22%)
Apr 23, 2018 18.74 18.78 18.34 18.50 186,843 -0.19(-1.02%)
Apr 20, 2018 18.09 18.72 18.09 18.69 150,560 +0.61(+3.37%)
Apr 19, 2018 17.94 18.11 17.81 18.08 381,290 +0.08(+0.44%)
Apr 18, 2018 18.06 18.24 17.95 18.00 211,537 -0.03(-0.17%)
Apr 17, 2018 18.34 18.64 18.01 18.03 160,455 -0.30(-1.64%)
Apr 16, 2018 18.29 18.45 18.14 18.33 109,712 +0.07(+0.38%)
Apr 13, 2018 18.56 18.58 18.23 18.26 206,431 -0.32(-1.72%)
Apr 12, 2018 18.54 18.71 18.48 18.58 87,708 +0.08(+0.43%)
Apr 11, 2018 18.35 18.62 18.33 18.50 118,949 +0.14(+0.76%)
Apr 10, 2018 18.66 18.66 18.30 18.36 105,348 -0.30(-1.61%)
Apr 09, 2018 18.82 18.90 18.66 18.66 69,902 -0.14(-0.74%)
Apr 06, 2018 18.80 18.90 18.60 18.80 110,865 -0.08(-0.42%)
Apr 05, 2018 19.05 19.05 18.83 18.88 89,964 -0.06(-0.32%)
Apr 04, 2018 18.83 18.98 18.69 18.94 78,540 +0.04(+0.21%)
Apr 03, 2018 18.79 18.94 18.66 18.90 85,117 +0.12(+0.64%)
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.