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 24, 2011 8.350 8.550 8.340 8.450 484,163 +0.12(+1.44%)
May 20, 2011 8.280 8.370 8.210 8.330 81,522 +0.07(+0.85%)
May 19, 2011 8.160 8.270 8.130 8.260 197,460 +0.09(+1.10%)
May 18, 2011 8.040 8.200 8.040 8.170 98,252 +0.16(+2.00%)
May 17, 2011 8.000 8.160 7.990 8.010 58,562 +0.06(+0.75%)
May 16, 2011 8.040 8.060 7.850 7.950 142,807 -0.12(-1.49%)
May 13, 2011 8.100 8.200 8.040 8.070 226,290 -0.04(-0.49%)
May 12, 2011 8.000 8.150 7.800 8.110 125,009 +0.10(+1.25%)
May 11, 2011 8.080 8.100 7.910 8.010 97,256 -0.11(-1.35%)
May 10, 2011 8.190 8.190 8.090 8.120 94,658 -0.03(-0.37%)
May 09, 2011 8.280 8.360 8.140 8.150 63,030 -0.13(-1.57%)
May 06, 2011 8.360 8.390 8.200 8.280 142,361 -0.08(-0.96%)
May 05, 2011 8.320 8.550 8.100 8.360 634,516 -0.05(-0.59%)
May 04, 2011 8.270 8.510 8.150 8.410 358,243 -0.10(-1.18%)
May 03, 2011 8.470 8.520 8.430 8.510 47,748 +0.00(+0.00%)
May 02, 2011 8.450 8.530 8.490 8.510 320,494 +0.08(+0.95%)
Apr 29, 2011 8.230 8.550 8.190 8.430 555,416 +0.23(+2.80%)
Apr 28, 2011 8.110 8.230 8.100 8.200 375,287 +0.09(+1.11%)
Apr 27, 2011 8.180 8.240 8.110 8.110 660,777 -0.05(-0.61%)
Apr 26, 2011 8.200 8.220 8.110 8.160 481,184 -0.05(-0.61%)
Apr 25, 2011 8.210 8.300 8.160 8.210 690,035 +0.00(+0.00%)
Apr 21, 2011 8.260 8.320 8.190 8.210 31,840 -0.05(-0.61%)
Apr 20, 2011 8.300 8.300 8.200 8.260 32,674 +0.02(+0.24%)
Apr 19, 2011 8.240 8.340 8.150 8.240 81,142 -0.04(-0.48%)
Apr 18, 2011 8.140 8.290 8.090 8.280 61,847 +0.07(+0.85%)
Apr 15, 2011 8.290 8.340 8.170 8.210 84,213 -0.05(-0.61%)
Apr 14, 2011 8.410 8.410 8.250 8.260 50,467 -0.18(-2.13%)
Apr 13, 2011 8.330 8.440 8.260 8.440 116,560 +0.12(+1.44%)
Apr 12, 2011 8.330 8.450 8.230 8.320 117,361 +0.06(+0.73%)
Apr 11, 2011 8.260 8.290 8.190 8.260 71,963 +0.01(+0.12%)
Apr 08, 2011 8.250 8.250 8.140 8.250 34,983 +0.08(+0.98%)
Apr 07, 2011 8.230 8.290 8.150 8.170 61,532 -0.07(-0.85%)
Apr 06, 2011 8.290 8.300 8.120 8.240 136,749 +0.00(+0.00%)
Apr 05, 2011 8.260 8.460 8.140 8.240 203,623 -0.08(-0.96%)
Apr 04, 2011 8.420 8.420 8.290 8.320 35,833 -0.06(-0.72%)
Apr 01, 2011 8.190 8.430 8.190 8.380 54,432 +0.22(+2.70%)
Mar 31, 2011 8.240 8.240 8.050 8.160 63,721 -0.04(-0.49%)
Mar 30, 2011 8.220 8.290 8.120 8.200 35,132 +0.05(+0.61%)
Mar 29, 2011 8.250 8.290 8.110 8.150 55,521 -0.06(-0.73%)
Mar 28, 2011 8.330 8.330 8.190 8.210 661,451 -0.11(-1.32%)
Mar 25, 2011 8.410 8.450 8.290 8.320 137,078 -0.13(-1.54%)
Mar 24, 2011 8.380 8.540 8.300 8.450 71,319 +0.10(+1.20%)
Mar 23, 2011 8.340 8.420 8.290 8.350 64,987 +0.02(+0.24%)
Mar 22, 2011 8.550 8.550 8.310 8.330 62,397 -0.22(-2.57%)
Mar 21, 2011 8.320 8.630 8.420 8.550 203,241 +0.33(+4.01%)
Mar 18, 2011 8.280 8.290 8.190 8.220 143,811 -0.02(-0.24%)
Mar 17, 2011 8.240 8.330 8.210 8.240 76,663 +0.02(+0.24%)
Mar 16, 2011 8.300 8.340 8.160 8.220 63,928 -0.05(-0.60%)
Mar 15, 2011 8.050 8.290 8.040 8.270 119,255 +0.02(+0.24%)
Mar 14, 2011 8.150 8.270 8.110 8.250 117,429 +0.00(+0.00%)
Mar 11, 2011 8.280 8.320 8.150 8.250 55,429 -0.14(-1.67%)
Mar 10, 2011 8.450 8.470 8.280 8.390 169,570 -0.06(-0.71%)
Mar 09, 2011 8.420 8.490 8.320 8.450 85,415 +0.05(+0.60%)
Mar 08, 2011 8.170 8.420 8.100 8.400 99,109 +0.20(+2.44%)
Mar 07, 2011 8.260 8.290 8.150 8.200 59,089 -0.06(-0.73%)
Mar 04, 2011 8.100 8.270 8.030 8.260 100,207 +0.16(+1.98%)
Mar 03, 2011 7.490 8.210 7.490 8.100 340,124 +0.33(+4.25%)
Mar 02, 2011 7.990 8.000 7.770 7.770 250,426 -0.20(-2.51%)
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.