Becker Milk Co Ltd Cl B Nv Spec (BEK-B.TO historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.950	12.950	12.920	12.920	12.920	8,650
2026-10-16	13.100	13.100	13.100	13.100	13.100	100
2026-10-15	13.190	13.190	13.190	13.190	13.190	0
2026-10-14	13.190	13.190	13.190	13.190	13.190	0
2026-10-13	13.190	13.190	13.190	13.190	13.190	100
2026-10-09	12.850	13.190	12.850	13.190	13.190	2,600
2026-10-08	12.620	12.620	12.620	12.620	12.620	0
2026-10-07	12.620	12.620	12.620	12.620	12.620	100
2026-10-06	12.750	12.750	12.750	12.750	12.750	0
2026-10-05	12.750	12.750	12.750	12.750	12.750	1,500
2026-10-02	12.750	12.750	12.750	12.750	12.750	0
2026-10-01	12.750	12.750	12.750	12.750	12.750	0
2026-09-30	12.750	12.750	12.750	12.750	12.750	0
2026-09-29	12.750	12.750	12.750	12.750	12.750	0
2026-09-28	12.750	12.750	12.750	12.750	12.750	0
2026-09-25	12.750	12.750	12.750	12.750	12.750	0
2026-09-24	12.820	12.820	12.750	12.750	12.750	1,000
2026-09-23	12.850	12.850	12.820	12.820	12.820	3,300
2026-09-22	12.850	12.850	12.850	12.850	12.850	0
2026-09-21	12.850	12.850	12.850	12.850	12.850	1,200
2026-09-18	13.250	13.250	13.250	13.250	12.850	2,600
2026-09-17	13.190	13.190	12.900	13.190	12.792	6,400
2026-09-16	13.200	13.200	13.050	13.050	12.656	4,100
2026-09-15	13.140	13.200	13.140	13.200	12.802	2,600
2026-09-14	13.150	13.150	13.150	13.150	12.753	1,000
2026-09-11	13.130	13.130	13.130	13.130	12.734	0
2026-09-10	13.130	13.130	13.130	13.130	12.734	0
2026-09-09	13.130	13.130	13.130	13.130	12.734	300
2026-09-08	13.120	13.120	13.120	13.120	12.724	0
2026-09-04	13.120	13.120	13.120	13.120	12.724	100
2026-09-03	13.000	13.000	13.000	13.000	12.608	0
2026-09-02	13.000	13.000	13.000	13.000	12.608	0
2026-09-01	13.000	13.000	13.000	13.000	12.608	0
2026-08-31	13.000	13.000	13.000	13.000	12.608	7,300
2026-08-28	13.000	13.000	13.000	13.000	12.608	0
2026-08-27	13.000	13.000	13.000	13.000	12.608	0
2026-08-26	13.000	13.000	13.000	13.000	12.608	0
2026-08-25	13.000	13.000	13.000	13.000	12.608	100
2026-08-24	12.860	12.860	12.860	12.860	12.472	0
2026-08-21	13.010	13.010	12.860	12.860	12.472	1,000
2026-08-20	13.290	13.290	13.290	13.290	12.889	0
2026-08-19	13.290	13.290	13.290	13.290	12.889	0
2026-08-18	13.290	13.290	13.290	13.290	12.889	200
2026-08-17	13.010	13.010	13.010	13.010	12.617	0
2026-08-14	13.010	13.010	13.010	13.010	12.617	0
2026-08-13	13.010	13.010	13.010	13.010	12.617	700
2026-08-12	13.290	13.290	13.290	13.290	12.889	500
2026-08-11	12.820	12.820	12.820	12.820	12.433	0
2026-08-10	12.820	12.820	12.820	12.820	12.433	0
2026-08-07	12.820	12.820	12.820	12.820	12.433	0
2026-08-06	12.850	12.850	12.820	12.820	12.433	3,200
2026-08-05	13.160	13.160	13.160	13.160	12.763	0
2026-08-04	13.160	13.160	13.160	13.160	12.763	100
2026-07-31	13.270	13.270	13.270	13.270	12.869	0
2026-07-30	13.270	13.270	13.270	13.270	12.869	0
2026-07-29	13.270	13.270	13.270	13.270	12.869	0
2026-07-28	13.270	13.270	13.270	13.270	12.869	0
2026-07-27	13.270	13.270	13.270	13.270	12.869	0
2026-07-24	13.270	13.270	13.270	13.270	12.869	0
2026-07-23	13.270	13.270	13.270	13.270	12.869	0

Page 1 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.4000 CAD
2026-03-20	0.4000 CAD
2025-09-19	0.4000 CAD
2025-03-21	0.4000 CAD
2024-09-20	0.4000 CAD
2024-03-19	0.4000 CAD
2024-01-23	1.0000 CAD
2023-09-20	0.4000 CAD
2023-03-21	0.4000 CAD
2022-09-20	0.4000 CAD
2022-03-22	0.4000 CAD
2021-09-20	0.4000 CAD
2021-03-22	0.4000 CAD
2020-09-18	0.4000 CAD
2020-03-17	0.4000 CAD
2019-12-27	2.0000 CAD
2019-09-23	0.4000 CAD
2019-03-19	0.4000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.