TMX group TMXmoney

Cott Corporation (BCB)
Market: CDN Consolidated
$ 7.26
Oct 23, 2014, 2:19 PM EDT
Change: -0.02 (-0.27%)
Volume: 23,977
Day Low
7.25
Day High
7.38
Company Chart
Detailed Quote
Open: 7.36 EPS: -0.11
High: 7.38 Ex-Div Date: 08/26/2014
Low: 7.25 Dividend: 0.060 
Prev. Close: 7.28 Yield: 3.572
Bid: 7.31 Div. Frequency: Quarterly
Bid Size: 300 Shares Out.: 93,544,040
Ask: 7.26 P/E Ratio: N/A
Ask Size: 500 P/B Ratio: 1.039
Market Cap: 679,129,730 Exchange: TSX
Beta: 0.355 VWAP: 7.304895
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 7.26 7.31 7.26 7.36 7.38 7.25 23.97 k 100% -0.02 -0.275% 10/23/2014 2:16 PM
TSX 7.26 7.25 7.26 7.36 7.38 7.25 12.27 k 51.20% -0.02 -0.275% 10/23/2014 2:16 PM
Alpha 7.26 7.31 7.27 7.33 7.34 7.25 4,800 20.02% -0.02 -0.275% 10/23/2014 2:15 PM
TMX Select 7.25 7.30 7.27 7.25 7.25 7.25 100 0.42% -0.03 -0.412% 10/23/2014 1:38 PM
Chi-X 7.26 7.31 7.26 7.35 7.35 7.25 3,300 13.76% -0.03 -0.412% 10/23/2014 2:15 PM
Omega 7.27 7.30 7.28 7.34 7.34 7.26 1,000 4.17% -0.02 -0.274% 10/23/2014 1:55 PM
TriAct 7.27 N/A N/A 7.33 7.35 7.26 2,100 8.76% -0.04 -0.479% 10/23/2014 1:59 PM
CX2 7.25 7.30 7.27 7.34 7.34 7.25 400 1.67% -0.04 -0.549% 10/23/2014 1:38 PM

All times are in ET.

News Headlines for Cott Corporation
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/23/2014 2:16 PM EDT E 7.26 93 -0.02 TSX 065 044
10/23/2014 2:15 PM EDT 7.26 100 -0.02 CHIX 001 001
10/23/2014 2:15 PM EDT 7.26 100 -0.02 ALPHA 001 039
10/23/2014 2:13 PM EDT 7.26 100 -0.02 ALPHA 001 039
10/23/2014 2:10 PM EDT E 7.26 90 -0.02 TSX 091 044
10/23/2014 2:08 PM EDT 7.25 100 -0.03 ALPHA 039 085
10/23/2014 1:59 PM EDT 7.265 100 -0.02 TCM 001 079
10/23/2014 1:59 PM EDT 7.265 100 -0.02 TCM 001 079
10/23/2014 1:59 PM EDT 7.27 100 -0.01 ALPHA 001 039
10/23/2014 1:57 PM EDT 7.27 100 -0.01 ALPHA 001 039
10/23/2014 1:55 PM EDT 7.27 100 -0.01 OMEGA 001 065
10/23/2014 1:53 PM EDT 7.27 100 -0.01 ALPHA 001 039
10/23/2014 1:49 PM EDT 7.27 100 -0.01 ALPHA 001 039
10/23/2014 1:49 PM EDT 7.27 100 -0.01 ALPHA 001 039
10/23/2014 1:45 PM EDT 7.26 100 -0.02 OMEGA 001 065
10/23/2014 1:42 PM EDT 7.26 100 -0.02 TSX 079 079
10/23/2014 1:42 PM EDT 7.26 100 -0.02 TSX 079 079
10/23/2014 1:38 PM EDT 7.25 100 -0.03 CHIX 001 001
10/23/2014 1:38 PM EDT 7.25 100 -0.03 CX2 079 009
10/23/2014 1:38 PM EDT 7.25 100 -0.03 CX2 079 009
10/23/2014 1:38 PM EDT 7.25 200 -0.03 TSX 044 009
10/23/2014 1:38 PM EDT 7.25 100 -0.03 TSX 044 079
10/23/2014 1:38 PM EDT 7.25 200 -0.03 TSX 044 079
10/23/2014 1:38 PM EDT 7.25 100 -0.03 ALPHA 079 009
10/23/2014 1:38 PM EDT 7.25 100 -0.03 ALPHA 039 009
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