TMX group TMXmoney

Cott Corporation (BCB)
Market: CDN Consolidated
$ 7.66
Dec 18, 2014, 12:42 AM EST
Change: 0.26 (3.51%)
Volume: 187,178
Day Low
7.40
Day High
7.67
Company Chart
Detailed Quote
Open: 7.40 EPS: -0.24
High: 7.67 Ex-Div Date: 11/27/2014
Low: 7.40 Dividend: 0.060 
Prev. Close: 7.40 Yield: 3.628
Bid: 0.00 Div. Frequency: Quarterly
Bid Size: 0 Shares Out.: 111,415,572
Ask: 0.00 P/E Ratio: N/A
Ask Size: 0 P/B Ratio: 1.102
Market Cap: 853,443,282 Exchange: TSX
Beta: 0.352 VWAP: 7.567633
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 7.66 N/A N/A 7.40 7.67 7.40 187.17 k 100% 0.26 3.514% 12/17/2014 4:00 PM
TSX 7.66 7.48 7.67 7.44 7.67 7.44 100.97 k 53.95% 0.26 3.514% 12/17/2014 4:00 PM
Alpha 7.64 N/A N/A 7.46 7.66 7.46 21.40 k 11.43% 0.24 3.243% 12/17/2014 3:59 PM
Chi-X 7.65 N/A N/A 7.40 7.66 7.40 48.40 k 25.86% 0.23 3.100% 12/17/2014 3:59 PM
Omega 7.55 N/A N/A 7.52 7.56 7.52 800 0.43% 0.11 1.479% 12/17/2014 2:39 PM
Pure 7.60 N/A N/A 7.55 7.60 7.55 700 0.37% 0.10 1.333% 12/17/2014 3:09 PM
TriAct 7.59 N/A N/A 7.57 7.59 7.55 14.50 k 7.75% 0.09 1.201% 12/17/2014 2:51 PM
CX2 7.56 N/A N/A 7.51 7.56 7.51 400 0.21% 0.14 1.887% 12/17/2014 1:43 PM

All times are in ET.

News Headlines for Cott Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
12/17/2014 4:00 PM EST Q 7.66 400 0.26 TSX 085 079
12/17/2014 4:00 PM EST Q 7.66 100 0.26 TSX 085 015
12/17/2014 4:00 PM EST Q 7.66 400 0.26 TSX 085 072
12/17/2014 4:00 PM EST Q 7.66 500 0.26 TSX 085 079
12/17/2014 4:00 PM EST Q 7.66 100 0.26 TSX 085 079
12/17/2014 4:00 PM EST Q 7.66 100 0.26 TSX 085 072
12/17/2014 4:00 PM EST Q 7.66 400 0.26 TSX 085 001
12/17/2014 3:59 PM EST 7.65 100 0.25 CHIX 001 001
12/17/2014 3:59 PM EST 7.65 200 0.25 TSX 079 079
12/17/2014 3:59 PM EST W 7.65 100 0.25 TSX 079 079
12/17/2014 3:59 PM EST W 7.65 400 0.25 TSX 079 079
12/17/2014 3:59 PM EST E 7.65 79 0.25 TSX 085 044
12/17/2014 3:59 PM EST 7.64 100 0.24 ALPHA 079 001
12/17/2014 3:59 PM EST 7.64 100 0.24 ALPHA 079 001
12/17/2014 3:59 PM EST 7.65 100 0.25 TSX 072 079
12/17/2014 3:59 PM EST 7.65 200 0.25 TSX 072 039
12/17/2014 3:59 PM EST 7.65 100 0.25 CHIX 001 085
12/17/2014 3:59 PM EST 7.65 100 0.25 CHIX 001 085
12/17/2014 3:59 PM EST 7.65 100 0.25 TSX 072 039
12/17/2014 3:59 PM EST 7.65 100 0.25 CHIX 001 085
12/17/2014 3:59 PM EST 7.65 100 0.25 ALPHA 039 085
12/17/2014 3:59 PM EST 7.65 100 0.25 ALPHA 039 039
12/17/2014 3:59 PM EST 7.65 100 0.25 ALPHA 039 039
12/17/2014 3:59 PM EST 7.65 100 0.25 ALPHA 039 085
12/17/2014 3:58 PM EST E 7.65 85 0.25 TSX 044 072
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia