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
2024-05-29	13.180	13.180	13.180	13.180	11.307	0
2024-05-28	13.180	13.180	13.180	13.180	11.307	100
2024-05-27	13.210	13.240	13.180	13.180	11.307	600
2024-05-24	12.600	12.600	12.600	12.600	10.809	0
2024-05-23	12.600	12.600	12.600	12.600	10.809	0
2024-05-22	12.600	12.600	12.600	12.600	10.809	0
2024-05-21	12.600	12.600	12.600	12.600	10.809	200
2024-05-17	12.780	12.780	12.780	12.780	10.964	0
2024-05-16	12.780	12.780	12.780	12.780	10.964	0
2024-05-15	12.780	12.780	12.780	12.780	10.964	0
2024-05-14	12.780	12.780	12.780	12.780	10.964	0
2024-05-13	12.780	12.780	12.780	12.780	10.964	0
2024-05-10	12.780	12.780	12.780	12.780	10.964	0
2024-05-09	12.780	12.780	12.780	12.780	10.964	0
2024-05-08	12.780	12.780	12.780	12.780	10.964	0
2024-05-07	12.780	12.780	12.780	12.780	10.964	0
2024-05-06	12.780	12.780	12.780	12.780	10.964	0
2024-05-03	12.780	12.780	12.780	12.780	10.964	0
2024-05-02	12.780	12.780	12.780	12.780	10.964	0
2024-05-01	12.780	12.780	12.780	12.780	10.964	0
2024-04-30	12.780	12.780	12.780	12.780	10.964	0
2024-04-29	12.780	12.780	12.780	12.780	10.964	0
2024-04-26	12.780	12.780	12.780	12.780	10.964	0
2024-04-25	12.780	12.780	12.780	12.780	10.964	0
2024-04-24	12.780	12.780	12.780	12.780	10.964	0
2024-04-23	12.780	12.780	12.780	12.780	10.964	200
2024-04-22	12.620	12.620	12.620	12.620	10.826	0
2024-04-19	12.620	12.620	12.620	12.620	10.826	300
2024-04-18	12.610	12.610	12.610	12.610	10.818	200
2024-04-17	12.500	12.500	12.500	12.500	10.724	0
2024-04-16	12.500	12.500	12.500	12.500	10.724	0
2024-04-15	12.500	12.500	12.500	12.500	10.724	0
2024-04-12	12.500	12.500	12.500	12.500	10.724	0
2024-04-11	12.500	12.500	12.500	12.500	10.724	0
2024-04-10	12.500	12.500	12.500	12.500	10.724	0
2024-04-09	12.500	12.500	12.500	12.500	10.724	100
2024-04-08	12.630	12.630	12.630	12.630	10.835	0
2024-04-05	12.630	12.630	12.630	12.630	10.835	100
2024-04-04	12.380	12.380	12.380	12.380	10.621	0
2024-04-03	12.380	12.380	12.380	12.380	10.621	0
2024-04-02	12.380	12.380	12.380	12.380	10.621	100
2024-04-01	12.610	12.610	12.610	12.610	10.818	0
2024-03-28	12.610	12.610	12.610	12.610	10.818	0
2024-03-27	12.610	12.610	12.610	12.610	10.818	0
2024-03-26	12.610	12.610	12.610	12.610	10.818	0
2024-03-25	12.610	12.610	12.610	12.610	10.818	0
2024-03-22	12.610	12.610	12.610	12.610	10.818	300
2024-03-21	12.800	12.800	12.800	12.800	10.981	200
2024-03-20	12.750	12.750	12.750	12.750	10.938	0
2024-03-19	12.750	12.750	12.750	12.750	10.938	200
2024-03-18	12.700	12.900	12.700	12.900	10.724	300
2024-03-15	12.630	12.630	12.630	12.630	10.499	100
2024-03-14	12.630	12.630	12.630	12.630	10.499	0
2024-03-13	12.630	12.630	12.630	12.630	10.499	0
2024-03-12	12.630	12.630	12.630	12.630	10.499	200
2024-03-11	12.630	12.630	12.630	12.630	10.499	200
2024-03-08	12.320	12.320	12.320	12.320	10.241	0
2024-03-07	12.320	12.320	12.320	12.320	10.241	200
2024-03-06	12.500	12.500	12.500	12.500	10.391	0
2024-03-05	12.500	12.500	12.500	12.500	10.391	0

← NewerPage 11 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.