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, 2018 20.85 20.89 20.69 20.77 128,872 -0.04(-0.19%)
Jul 30, 2018 21.10 21.15 20.69 20.81 118,656 -0.46(-2.16%)
Jul 27, 2018 21.29 21.36 21.16 21.27 191,247 +0.02(+0.09%)
Jul 26, 2018 21.09 21.39 21.05 21.25 167,938 +0.11(+0.52%)
Jul 25, 2018 21.34 21.40 21.05 21.14 57,214 -0.18(-0.84%)
Jul 24, 2018 21.57 21.58 21.25 21.32 108,894 -0.23(-1.07%)
Jul 23, 2018 21.67 21.68 21.40 21.55 116,745 -0.12(-0.55%)
Jul 20, 2018 21.91 21.91 21.60 21.67 91,944 -0.29(-1.32%)
Jul 19, 2018 22.03 22.08 21.84 21.96 129,263 -0.09(-0.41%)
Jul 18, 2018 22.15 22.18 21.90 22.05 119,356 -0.10(-0.45%)
Jul 17, 2018 22.10 22.36 22.06 22.15 299,215 +0.01(+0.05%)
Jul 16, 2018 22.06 22.14 21.93 22.14 160,878 +0.09(+0.41%)
Jul 13, 2018 21.98 22.09 21.81 22.05 224,021 +0.10(+0.46%)
Jul 12, 2018 21.92 22.08 21.79 21.95 116,952 +0.03(+0.14%)
Jul 11, 2018 22.18 22.21 21.49 21.92 377,013 -0.33(-1.48%)
Jul 10, 2018 22.34 22.40 22.15 22.25 308,628 -0.04(-0.18%)
Jul 09, 2018 22.05 22.36 22.00 22.29 203,342 +0.29(+1.32%)
Jul 06, 2018 21.91 22.08 21.90 22.00 68,250 +0.07(+0.32%)
Jul 05, 2018 21.96 22.12 21.64 21.93 125,822 -0.22(-0.99%)
Jul 04, 2018 22.15 22.16 22.02 22.15 23,470 +0.16(+0.73%)
Jul 03, 2018 21.74 22.12 21.74 21.99 114,414 +0.21(+0.96%)
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%)
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.