TMX group TMXmoney

Cott Corporation (BCB)
Market: CDN Consolidated
$ 7.44
Jul 31, 2014, 7:24 PM EDT
Change: 0.19 (2.62%)
Volume: 394,390

Day Low
7.21
Day High
7.58
Company Chart
Detailed Quote
Open: 7.22 EPS: 0.15
High: 7.58 Ex-Div Date: 06/04/2014
Low: 7.21 Dividend: 0.060 
Prev. Close: 7.25 Yield: 3.622
Bid: 7.50 Div. Frequency: Quarterly
Bid Size: 100 Shares Out.: 94,018,420
Ask: 7.50 P/E Ratio: 52.200
Ask Size: 100 P/B Ratio: 1.107
Market Cap: 699,497,045 Exchange: TSX
Beta: 0.233 VWAP: 7.478782
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 7.44 7.50 7.50 7.22 7.58 7.21 394.39 k 100% 0.19 2.621% 07/31/2014 4:00 PM
TSX 7.44 7.44 7.50 7.22 7.58 7.22 225.49 k 57.17% 0.19 2.621% 07/31/2014 4:00 PM
Alpha 7.48 7.50 N/A 7.21 7.57 7.21 20.90 k 5.30% 0.23 3.172% 07/31/2014 4:00 PM
TMX Select 7.50 N/A N/A 7.26 7.57 7.26 1,900 0.48% 0.25 3.448% 07/31/2014 3:59 PM
Chi-X 7.44 N/A N/A 7.23 7.57 7.21 128.40 k 32.56% 0.19 2.621% 07/31/2014 4:00 PM
Omega 7.48 N/A N/A 7.46 7.57 7.46 2,500 0.63% 0.21 2.889% 07/31/2014 4:00 PM
Pure 7.50 N/A N/A 7.31 7.53 7.31 500 0.13% 0.27 3.734% 07/31/2014 3:59 PM
TriAct 7.52 N/A N/A 7.42 7.58 7.42 10.90 k 2.76% 0.22 3.016% 07/31/2014 1:22 PM
CX2 7.50 N/A N/A 7.36 7.56 7.36 3,400 0.86% 0.26 3.591% 07/31/2014 3:59 PM
LYNX 7.50 N/A N/A 7.31 7.50 7.31 400 0.10% 0.26 3.591% 07/31/2014 3:59 PM

All times are in ET.

News Headlines for Cott Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
07/31/2014 4:00 PM EDT 7.44 300 0.19 CHIX 001 001
07/31/2014 4:00 PM EDT 7.45 100 0.20 CHIX 001 001
07/31/2014 4:00 PM EDT 7.46 100 0.21 CHIX 001 001
07/31/2014 4:00 PM EDT W 7.47 100 0.22 CHIX 001 001
07/31/2014 4:00 PM EDT W 7.48 200 0.23 CHIX 065 001
07/31/2014 4:00 PM EDT W 7.48 100 0.23 CHIX 001 001
07/31/2014 4:00 PM EDT 7.48 100 0.23 OMEGA 065 001
07/31/2014 4:00 PM EDT Q 7.44 700 0.19 TSX 001 077
07/31/2014 4:00 PM EDT Q 7.44 500 0.19 TSX 072 077
07/31/2014 4:00 PM EDT Q 7.44 500 0.19 TSX 001 077
07/31/2014 4:00 PM EDT Q 7.44 100 0.19 TSX 079 077
07/31/2014 4:00 PM EDT Q 7.44 300 0.19 TSX 079 077
07/31/2014 4:00 PM EDT Q 7.44 100 0.19 TSX 079 077
07/31/2014 4:00 PM EDT Q 7.44 100 0.19 TSX 079 077
07/31/2014 4:00 PM EDT Q 7.44 500 0.19 TSX 053 077
07/31/2014 4:00 PM EDT Q 7.44 900 0.19 TSX 053 077
07/31/2014 4:00 PM EDT Q 7.44 1,000 0.19 TSX 044 077
07/31/2014 4:00 PM EDT Q 7.44 100 0.19 TSX 079 077
07/31/2014 4:00 PM EDT Q 7.44 500 0.19 TSX 072 077
07/31/2014 4:00 PM EDT Q 7.44 500 0.19 TSX 079 077
07/31/2014 4:00 PM EDT Q 7.44 100 0.19 TSX 079 077
07/31/2014 4:00 PM EDT Q 7.44 100 0.19 TSX 079 077
07/31/2014 4:00 PM EDT Q 7.44 500 0.19 TSX 072 077
07/31/2014 4:00 PM EDT Q 7.44 100 0.19 TSX 079 077
07/31/2014 4:00 PM EDT Q 7.44 100 0.19 TSX 079 077
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, SEC filings by Morningstar. See the QuoteMedia and TMX Group Terms of Use.