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
2023-12-05	12.380	12.380	12.380	12.380	9.613	0
2023-12-04	12.380	12.380	12.380	12.380	9.613	0
2023-12-01	12.380	12.380	12.380	12.380	9.613	0
2023-11-30	12.380	12.380	12.380	12.380	9.613	0
2023-11-29	12.380	12.380	12.380	12.380	9.613	0
2023-11-28	12.380	12.380	12.380	12.380	9.613	0
2023-11-27	12.380	12.380	12.380	12.380	9.613	0
2023-11-24	12.380	12.380	12.380	12.380	9.613	0
2023-11-23	12.380	12.380	12.380	12.380	9.613	0
2023-11-22	12.380	12.380	12.380	12.380	9.613	0
2023-11-21	12.380	12.380	12.380	12.380	9.613	0
2023-11-20	12.380	12.380	12.380	12.380	9.613	100
2023-11-17	12.100	12.100	12.100	12.100	9.396	0
2023-11-16	12.510	12.510	12.100	12.100	9.396	6,700
2023-11-15	12.630	12.630	12.630	12.630	9.807	0
2023-11-14	12.630	12.630	12.630	12.630	9.807	0
2023-11-13	12.630	12.630	12.630	12.630	9.807	0
2023-11-10	12.650	12.650	12.630	12.630	9.807	500
2023-11-09	12.460	12.460	12.460	12.460	9.675	0
2023-11-08	12.460	12.460	12.460	12.460	9.675	200
2023-11-07	12.450	12.450	12.450	12.450	9.668	0
2023-11-06	12.560	12.560	12.450	12.450	9.668	5,000
2023-11-03	12.790	12.790	12.790	12.790	9.932	0
2023-11-02	12.790	12.790	12.790	12.790	9.932	0
2023-11-01	12.510	12.790	12.510	12.790	9.932	700
2023-10-31	12.500	12.500	12.500	12.500	9.706	0
2023-10-30	12.500	12.500	12.500	12.500	9.706	0
2023-10-27	12.500	12.500	12.500	12.500	9.706	0
2023-10-26	12.500	12.500	12.500	12.500	9.706	0
2023-10-25	12.500	12.500	12.500	12.500	9.706	0
2023-10-24	12.500	12.500	12.500	12.500	9.706	0
2023-10-23	12.500	12.500	12.500	12.500	9.706	0
2023-10-20	12.500	12.500	12.500	12.500	9.706	0
2023-10-19	12.500	12.500	12.500	12.500	9.706	0
2023-10-18	12.500	12.500	12.500	12.500	9.706	0
2023-10-17	12.500	12.500	12.500	12.500	9.706	0
2023-10-16	12.500	12.500	12.500	12.500	9.706	0
2023-10-13	12.500	12.500	12.500	12.500	9.706	1,600
2023-10-12	12.750	12.750	12.750	12.750	9.901	0
2023-10-11	12.750	12.750	12.750	12.750	9.901	0
2023-10-10	12.750	12.750	12.750	12.750	9.901	1,000
2023-10-06	12.500	12.500	12.500	12.500	9.706	0
2023-10-05	12.500	12.500	12.500	12.500	9.706	0
2023-10-04	12.630	12.630	12.500	12.500	9.706	1,300
2023-10-03	12.800	12.800	12.790	12.790	9.932	1,100
2023-10-02	12.500	13.480	12.500	12.630	9.807	4,600
2023-09-29	12.690	13.270	12.500	12.500	9.706	14,000
2023-09-28	13.180	13.180	13.180	13.180	10.235	0
2023-09-27	12.900	13.180	12.900	13.180	10.235	5,800
2023-09-26	13.000	13.000	13.000	13.000	10.095	0
2023-09-25	13.000	13.000	13.000	13.000	10.095	0
2023-09-22	13.000	13.000	13.000	13.000	10.095	0
2023-09-21	13.000	13.000	13.000	13.000	10.095	600
2023-09-20	13.000	13.000	13.000	13.000	10.095	4,500
2023-09-19	13.000	13.000	13.000	13.000	9.784	100
2023-09-18	13.000	13.000	13.000	13.000	9.784	0
2023-09-15	13.000	13.000	13.000	13.000	9.784	0
2023-09-14	13.000	13.000	13.000	13.000	9.784	0
2023-09-13	13.000	13.000	13.000	13.000	9.784	0
2023-09-12	13.000	13.000	13.000	13.000	9.784	0

← NewerPage 13 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.