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
2024-03-04	12.500	12.500	12.500	12.500	10.391	600
2024-03-01	12.370	12.500	12.370	12.380	10.291	2,100
2024-02-29	12.180	12.180	12.180	12.180	10.125	0
2024-02-28	12.180	12.180	12.180	12.180	10.125	200
2024-02-27	11.900	11.900	11.900	11.900	9.892	0
2024-02-26	12.210	12.210	11.900	11.900	9.892	3,400
2024-02-23	12.250	12.250	12.250	12.250	10.183	100
2024-02-22	12.380	12.380	12.240	12.250	10.183	5,700
2024-02-21	12.560	12.560	12.560	12.560	10.441	0
2024-02-20	11.920	12.560	11.920	12.560	10.441	2,700
2024-02-16	13.080	13.080	13.080	13.080	10.873	300
2024-02-15	13.110	13.110	13.110	13.110	10.898	600
2024-02-14	12.580	12.580	12.580	12.580	10.458	0
2024-02-13	12.580	12.580	12.580	12.580	10.458	400
2024-02-12	12.540	12.540	12.540	12.540	10.424	0
2024-02-09	12.540	12.540	12.540	12.540	10.424	0
2024-02-08	12.530	12.540	12.530	12.540	10.424	1,500
2024-02-07	12.800	12.800	12.800	12.800	10.640	0
2024-02-06	12.800	12.800	12.800	12.800	10.640	1,000
2024-02-05	12.900	12.900	12.860	12.900	10.724	4,900
2024-02-02	13.300	13.500	13.240	13.240	11.006	800
2024-02-01	12.980	12.980	12.980	12.980	10.790	200
2024-01-31	12.510	12.510	12.510	12.510	10.399	0
2024-01-30	12.510	12.510	12.510	12.510	10.399	0
2024-01-29	12.550	12.550	12.510	12.510	10.399	1,100
2024-01-26	12.850	12.850	12.850	12.850	10.682	100
2024-01-25	12.850	12.850	12.850	12.850	10.682	0
2024-01-24	12.850	12.850	12.850	12.850	10.682	0
2024-01-23	14.000	14.180	12.550	12.850	10.682	4,100
2024-01-22	14.000	15.180	13.750	15.180	11.788	9,900
2024-01-19	13.500	13.500	13.500	13.500	10.483	4,300
2024-01-18	13.300	13.500	13.300	13.500	10.483	1,500
2024-01-17	13.100	13.300	13.100	13.300	10.328	1,600
2024-01-16	12.550	13.000	12.550	13.000	10.095	2,500
2024-01-15	12.600	12.600	12.600	12.600	9.784	0
2024-01-12	12.620	12.620	12.600	12.600	9.784	300
2024-01-11	12.260	12.260	12.260	12.260	9.520	0
2024-01-10	12.260	12.260	12.260	12.260	9.520	0
2024-01-09	12.260	12.260	12.260	12.260	9.520	0
2024-01-08	12.260	12.260	12.260	12.260	9.520	0
2024-01-05	12.260	12.260	12.260	12.260	9.520	0
2024-01-04	12.260	12.260	12.260	12.260	9.520	100
2024-01-03	12.520	12.520	12.110	12.110	9.404	2,400
2024-01-02	12.830	12.830	12.830	12.830	9.963	0
2023-12-29	12.830	12.830	12.830	12.830	9.963	100
2023-12-28	13.490	13.490	13.490	13.490	10.475	200
2023-12-27	12.790	12.790	12.790	12.790	9.932	0
2023-12-22	12.790	12.790	12.790	12.790	9.932	0
2023-12-21	12.790	12.790	12.790	12.790	9.932	0
2023-12-20	12.790	12.790	12.790	12.790	9.932	0
2023-12-19	12.790	12.790	12.790	12.790	9.932	200
2023-12-18	12.210	12.210	12.210	12.210	9.481	0
2023-12-15	12.210	12.210	12.210	12.210	9.481	0
2023-12-14	12.210	12.210	12.210	12.210	9.481	300
2023-12-13	12.250	12.250	12.250	12.250	9.512	0
2023-12-12	12.250	12.250	12.250	12.250	9.512	0
2023-12-11	12.350	12.350	12.250	12.250	9.512	200
2023-12-08	12.630	12.630	12.630	12.630	9.807	100
2023-12-07	12.380	12.380	12.380	12.380	9.613	0
2023-12-06	12.380	12.380	12.380	12.380	9.613	0

← NewerPage 12 of 21 · 1,254 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.