The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Cott Corp.

  • COT
  • NYSE
  • Consumer Products
  • Latest 7.49
  • Currency US$
  • Change 0.20
  • Percent Change 2.743 %
  • Volume 2,370,932
  • Thu Aug 28, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 7.49 Last Trade: Aug 28, 2014
Date High Low Open Close Volume
Aug 28 7.64 7.44 7.63 7.49 2,370,932
Aug 27 7.38 7.28 7.32 7.29 319,302
Aug 26 7.40 7.29 7.32 7.31 246,149
Aug 25 7.46 7.30 7.42 7.35 408,024
Aug 22 7.56 7.34 7.53 7.35 569,644
Aug 21 7.59 7.51 7.59 7.54 413,059
Aug 20 7.64 7.44 7.62 7.56 734,443
Aug 19 7.67 7.41 7.48 7.60 997,287
Aug 18 7.63 7.36 7.63 7.40 1,774,327
Aug 15 7.75 7.39 7.40 7.50 1,395,584
Aug 14 7.39 7.28 7.31 7.37 674,079
Aug 13 7.36 7.28 7.32 7.28 276,928
Aug 12 7.42 7.27 7.30 7.33 188,899
Aug 11 7.41 7.28 7.31 7.32 220,438
Aug 8 7.38 7.28 7.38 7.31 185,871
Aug 7 7.38 7.19 7.34 7.34 249,827
Aug 6 7.36 7.26 7.26 7.34 120,977
Aug 5 7.38 7.14 7.20 7.27 500,767
Aug 4 7.30 6.98 7.00 7.30 764,297
Aug 1 7.11 6.93 7.02 6.94 866,818
Jul 31 6.96 6.61 6.71 6.87 567,051
Jul 30 6.70 6.60 6.67 6.63 189,823
Jul 29 6.77 6.68 6.73 6.68 235,498
Jul 28 6.86 6.74 6.80 6.75 215,111
Jul 25 6.96 6.81 6.94 6.81 407,470
Jul 24 6.93 6.85 6.85 6.93 203,842
Jul 23 6.92 6.83 6.89 6.85 466,916
Jul 22 6.92 6.85 6.89 6.88 163,825
Jul 21 6.93 6.85 6.90 6.86 131,602
Jul 18 6.96 6.90 6.92 6.91 118,064
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.