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
2024-08-23	12.910	12.910	12.910	12.910	11.075	0
2024-08-22	12.910	12.910	12.910	12.910	11.075	100
2024-08-21	13.450	13.450	13.450	13.450	11.539	0
2024-08-20	12.880	13.450	12.880	13.450	11.539	2,300
2024-08-19	12.310	12.310	12.310	12.310	10.561	0
2024-08-16	12.310	12.310	12.310	12.310	10.561	600
2024-08-15	12.300	12.300	12.300	12.300	10.552	0
2024-08-14	12.300	12.300	12.300	12.300	10.552	0
2024-08-13	12.300	12.300	12.300	12.300	10.552	0
2024-08-12	12.320	12.320	12.300	12.300	10.552	500
2024-08-09	12.290	12.290	12.290	12.290	10.543	1,100
2024-08-08	12.580	12.580	12.580	12.580	10.792	0
2024-08-07	12.580	12.580	12.580	12.580	10.792	0
2024-08-06	12.580	12.580	12.580	12.580	10.792	0
2024-08-02	12.580	12.580	12.580	12.580	10.792	500
2024-08-01	12.500	12.500	12.500	12.500	10.724	0
2024-07-31	12.500	12.500	12.500	12.500	10.724	0
2024-07-30	12.500	12.500	12.500	12.500	10.724	0
2024-07-29	12.500	12.500	12.500	12.500	10.724	0
2024-07-26	12.400	12.500	12.400	12.500	10.724	300
2024-07-25	12.400	12.400	12.400	12.400	10.638	0
2024-07-24	12.400	12.400	12.400	12.400	10.638	0
2024-07-23	12.400	12.400	12.400	12.400	10.638	0
2024-07-22	12.400	12.400	12.400	12.400	10.638	200
2024-07-19	12.400	12.400	12.400	12.400	10.638	0
2024-07-18	12.400	12.400	12.400	12.400	10.638	0
2024-07-17	12.400	12.400	12.400	12.400	10.638	0
2024-07-16	12.400	12.400	12.400	12.400	10.638	0
2024-07-15	12.500	12.500	12.400	12.400	10.638	500
2024-07-12	12.010	12.010	12.010	12.010	10.303	0
2024-07-11	12.010	12.010	12.010	12.010	10.303	100
2024-07-10	12.010	12.010	12.010	12.010	10.303	100
2024-07-09	12.580	12.580	12.580	12.580	10.792	100
2024-07-08	12.590	12.590	12.590	12.590	10.801	0
2024-07-05	12.590	12.590	12.590	12.590	10.801	0
2024-07-04	12.590	12.590	12.590	12.590	10.801	0
2024-07-03	12.590	12.590	12.590	12.590	10.801	0
2024-07-02	12.580	12.590	12.580	12.590	10.801	700
2024-06-28	12.000	12.000	12.000	12.000	10.295	0
2024-06-27	12.000	12.000	12.000	12.000	10.295	0
2024-06-26	12.000	12.000	12.000	12.000	10.295	0
2024-06-25	12.000	12.000	12.000	12.000	10.295	100
2024-06-24	12.020	12.020	12.020	12.020	10.312	0
2024-06-21	12.020	12.020	12.020	12.020	10.312	0
2024-06-20	12.020	12.020	12.020	12.020	10.312	0
2024-06-19	12.010	12.020	12.010	12.020	10.312	900
2024-06-18	12.000	12.000	12.000	12.000	10.295	200
2024-06-17	11.770	11.770	11.770	11.770	10.097	600
2024-06-14	12.260	12.260	12.260	12.260	10.518	0
2024-06-13	12.260	12.260	12.260	12.260	10.518	0
2024-06-12	12.260	12.260	12.260	12.260	10.518	0
2024-06-11	12.260	12.260	12.260	12.260	10.518	0
2024-06-10	12.260	12.260	12.260	12.260	10.518	0
2024-06-07	12.430	12.430	12.260	12.260	10.518	800
2024-06-06	12.750	12.750	12.750	12.750	10.938	0
2024-06-05	12.750	12.750	12.750	12.750	10.938	300
2024-06-04	13.180	13.180	13.180	13.180	11.307	0
2024-06-03	13.180	13.180	13.180	13.180	11.307	0
2024-05-31	13.180	13.180	13.180	13.180	11.307	0
2024-05-30	13.180	13.180	13.180	13.180	11.307	0

← NewerPage 10 of 21 · 1,259 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.