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 (%)
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%)
May 01, 2015 10.52 10.90 10.52 10.86 103,275 +0.34(+3.23%)
Apr 30, 2015 10.39 10.58 10.39 10.52 86,752 +0.10(+0.96%)
Apr 29, 2015 10.47 10.51 10.29 10.42 60,807 -0.12(-1.14%)
Apr 28, 2015 10.68 10.68 10.39 10.54 73,368 -0.16(-1.50%)
Apr 27, 2015 10.71 10.83 10.69 10.70 38,845 -0.07(-0.65%)
Apr 24, 2015 10.91 10.95 10.71 10.77 47,052 -0.20(-1.82%)
Apr 23, 2015 11.20 11.23 10.95 10.97 50,368 -0.18(-1.61%)
Apr 22, 2015 11.27 11.27 11.07 11.15 42,815 -0.07(-0.62%)
Apr 21, 2015 11.16 11.30 11.15 11.22 53,881 +0.08(+0.72%)
Apr 20, 2015 11.26 11.28 11.14 11.14 61,571 -0.14(-1.24%)
Apr 17, 2015 11.46 11.46 11.23 11.28 78,376 -0.23(-2.00%)
Apr 16, 2015 11.74 11.82 11.49 11.51 53,687 -0.34(-2.87%)
Apr 15, 2015 12.07 12.07 11.76 11.85 126,890 -0.18(-1.50%)
Apr 14, 2015 12.01 12.07 11.93 12.03 83,397 -0.01(-0.08%)
Apr 13, 2015 11.78 12.08 11.76 12.04 94,628 +0.27(+2.29%)
Apr 10, 2015 11.95 12.00 11.70 11.77 68,111 -0.20(-1.67%)
Apr 09, 2015 12.01 12.06 11.95 11.97 77,957 -0.02(-0.17%)
Apr 08, 2015 12.00 12.05 11.87 11.99 125,809 -0.02(-0.17%)
Apr 07, 2015 11.98 12.14 11.98 12.01 66,809 +0.07(+0.59%)
Apr 06, 2015 11.88 12.20 11.88 11.94 89,807 +0.02(+0.17%)
Apr 02, 2015 11.92 11.92 11.92 0 +0.13(+1.10%)
Apr 01, 2015 11.80 11.82 11.65 11.79 106,591 -0.05(-0.42%)
Mar 31, 2015 11.84 12.02 11.76 11.84 82,249 -0.05(-0.42%)
Mar 30, 2015 11.85 11.93 11.74 11.89 89,220 +0.09(+0.76%)
Mar 27, 2015 11.85 11.99 11.62 11.80 106,109 -0.05(-0.42%)
Mar 26, 2015 11.62 12.11 11.59 11.85 102,883 +0.19(+1.63%)
Mar 25, 2015 11.77 11.97 11.65 11.66 92,551 -0.10(-0.85%)
Mar 24, 2015 11.48 11.80 11.47 11.76 142,542 +0.28(+2.44%)
Mar 23, 2015 11.48 11.57 11.32 11.48 75,013 -0.04(-0.35%)
Mar 20, 2015 11.50 11.68 11.46 11.52 185,849 +0.01(+0.09%)
Mar 19, 2015 11.76 11.83 11.45 11.51 87,050 -0.18(-1.54%)
Mar 18, 2015 11.92 11.92 11.62 11.69 107,843 -0.20(-1.68%)
Mar 17, 2015 12.05 12.05 11.70 11.89 95,892 -0.16(-1.33%)
Mar 16, 2015 12.21 12.22 11.91 12.05 102,301 -0.14(-1.15%)
Mar 13, 2015 12.02 12.23 11.96 12.19 75,070 +0.12(+0.99%)
Mar 12, 2015 12.19 12.24 11.94 12.07 81,995 -0.12(-0.98%)
Mar 11, 2015 12.10 12.27 12.04 12.19 159,446 +0.09(+0.74%)
Mar 10, 2015 12.07 12.16 11.87 12.10 171,766 -0.10(-0.82%)
Mar 09, 2015 12.15 12.22 11.93 12.20 74,253 -0.01(-0.08%)
Mar 06, 2015 12.25 12.34 12.13 12.21 67,282 -0.08(-0.65%)
Mar 05, 2015 12.09 12.44 12.09 12.29 95,165 +0.19(+1.57%)
Mar 04, 2015 12.29 12.10 12.10 74,855 -0.19(-1.55%)
Mar 03, 2015 12.17 12.29 159,232 +0.11(+0.90%)
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.