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
2023-09-12	13.000	13.000	13.000	13.000	9.784	0
2023-09-11	12.700	13.000	12.700	13.000	9.784	400
2023-09-08	13.000	13.000	13.000	13.000	9.784	0
2023-09-07	13.000	13.000	13.000	13.000	9.784	0
2023-09-06	13.000	13.000	13.000	13.000	9.784	0
2023-09-05	13.000	13.000	13.000	13.000	9.784	1,000
2023-09-01	13.000	13.000	13.000	13.000	9.784	0
2023-08-31	13.000	13.000	13.000	13.000	9.784	0
2023-08-30	13.000	13.000	13.000	13.000	9.784	1,000
2023-08-29	12.830	12.830	12.830	12.830	9.656	0
2023-08-28	12.830	12.830	12.830	12.830	9.656	200
2023-08-25	12.950	12.950	12.950	12.950	9.747	200
2023-08-24	12.980	12.980	12.980	12.980	9.769	100
2023-08-23	12.600	12.600	12.600	12.600	9.483	0
2023-08-22	12.850	12.850	12.600	12.600	9.483	2,900
2023-08-21	12.900	12.900	12.900	12.900	9.709	0
2023-08-18	12.900	12.900	12.900	12.900	9.709	100
2023-08-17	12.900	12.900	12.900	12.900	9.709	0
2023-08-16	12.900	12.900	12.900	12.900	9.709	0
2023-08-15	12.900	12.900	12.900	12.900	9.709	0
2023-08-14	12.900	12.900	12.900	12.900	9.709	100
2023-08-11	13.000	13.000	13.000	13.000	9.784	0
2023-08-10	13.000	13.000	13.000	13.000	9.784	0
2023-08-09	13.000	13.000	13.000	13.000	9.784	0
2023-08-08	12.800	13.000	12.800	13.000	9.784	500
2023-08-04	12.970	12.970	12.970	12.970	9.762	100
2023-08-03	12.990	13.000	12.750	12.750	9.596	2,600
2023-08-02	12.990	12.990	12.990	12.990	9.777	200
2023-08-01	12.780	12.780	12.780	12.780	9.619	0
2023-07-31	12.780	12.780	12.780	12.780	9.619	0
2023-07-28	12.780	12.780	12.780	12.780	9.619	0
2023-07-27	12.780	12.780	12.780	12.780	9.619	0
2023-07-26	12.900	12.900	12.780	12.780	9.619	400
2023-07-25	12.910	12.990	12.910	12.920	9.724	1,100
2023-07-24	12.780	12.780	12.780	12.780	9.619	0
2023-07-21	12.780	12.780	12.780	12.780	9.619	0
2023-07-20	12.780	12.780	12.780	12.780	9.619	0
2023-07-19	12.780	12.780	12.780	12.780	9.619	0
2023-07-18	12.780	12.780	12.780	12.780	9.619	100
2023-07-17	12.900	12.990	12.900	12.990	9.777	3,000
2023-07-14	12.900	12.900	12.900	12.900	9.709	0
2023-07-13	12.900	12.900	12.900	12.900	9.709	100
2023-07-12	12.900	12.900	12.900	12.900	9.709	0
2023-07-11	12.900	12.900	12.900	12.900	9.709	0
2023-07-10	12.900	12.900	12.900	12.900	9.709	600
2023-07-07	12.900	12.900	12.900	12.900	9.709	0
2023-07-06	12.900	12.900	12.900	12.900	9.709	0
2023-07-05	12.900	12.900	12.900	12.900	9.709	0
2023-07-04	12.900	12.900	12.900	12.900	9.709	0
2023-06-30	12.900	12.900	12.900	12.900	9.709	200
2023-06-29	12.900	12.900	12.900	12.900	9.709	0
2023-06-28	12.750	12.900	12.750	12.900	9.709	2,300
2023-06-27	12.800	12.800	12.800	12.800	9.634	0
2023-06-26	12.850	12.850	12.650	12.800	9.634	1,200
2023-06-23	12.900	12.900	12.900	12.900	9.709	100
2023-06-22	12.990	12.990	12.900	12.900	9.709	600
2023-06-21	12.950	12.950	12.950	12.950	9.747	0
2023-06-20	12.950	12.950	12.950	12.950	9.747	0
2023-06-19	12.950	12.950	12.950	12.950	9.747	0
2023-06-16	12.950	12.950	12.950	12.950	9.747	0

← NewerPage 14 of 21 · 1,255 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.