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
2026-07-22	13.270	13.270	13.270	13.270	12.869	0
2026-07-21	13.270	13.270	13.270	13.270	12.869	0
2026-07-20	13.270	13.270	13.270	13.270	12.869	0
2026-07-17	13.270	13.270	13.270	13.270	12.869	0
2026-07-16	12.810	13.270	12.750	13.270	12.869	12,100
2026-07-15	12.810	12.810	12.810	12.810	12.423	0
2026-07-14	12.810	12.810	12.810	12.810	12.423	0
2026-07-13	12.820	12.820	12.810	12.810	12.423	900
2026-07-10	12.800	12.800	12.800	12.800	12.414	0
2026-07-09	12.800	12.800	12.800	12.800	12.414	0
2026-07-08	12.800	12.800	12.800	12.800	12.414	0
2026-07-07	12.800	12.800	12.800	12.800	12.414	0
2026-07-06	12.800	12.800	12.800	12.800	12.414	0
2026-07-03	12.800	12.800	12.800	12.800	12.414	0
2026-07-02	12.800	12.800	12.800	12.800	12.414	1,300
2026-06-30	12.720	12.720	12.720	12.720	12.336	200
2026-06-29	12.720	12.720	12.720	12.720	12.336	300
2026-06-26	12.880	12.880	12.880	12.880	12.491	0
2026-06-25	12.880	12.880	12.880	12.880	12.491	100
2026-06-24	12.880	12.880	12.880	12.880	12.491	300
2026-06-23	12.720	12.720	12.710	12.710	12.326	1,200
2026-06-22	12.880	12.880	12.880	12.880	12.491	0
2026-06-19	12.890	12.890	12.880	12.880	12.491	900
2026-06-18	12.890	12.890	12.890	12.890	12.501	0
2026-06-17	12.890	12.890	12.890	12.890	12.501	0
2026-06-16	12.880	12.890	12.880	12.890	12.501	500
2026-06-15	12.890	12.890	12.890	12.890	12.501	200
2026-06-12	12.880	12.880	12.880	12.880	12.491	0
2026-06-11	12.880	12.880	12.880	12.880	12.491	0
2026-06-10	12.880	12.880	12.880	12.880	12.491	0
2026-06-09	12.870	12.880	12.870	12.880	12.491	3,100
2026-06-08	12.870	12.870	12.870	12.870	12.482	100
2026-06-05	12.650	12.650	12.650	12.650	12.268	0
2026-06-04	12.650	12.650	12.650	12.650	12.268	0
2026-06-03	12.650	12.650	12.650	12.650	12.268	2,000
2026-06-02	12.710	12.710	12.650	12.650	12.268	2,500
2026-06-01	12.700	12.700	12.700	12.700	12.317	0
2026-05-29	12.700	12.700	12.700	12.700	12.317	100
2026-05-28	12.720	12.720	12.700	12.700	12.317	1,400
2026-05-27	12.870	12.870	12.870	12.870	12.482	0
2026-05-26	12.870	12.870	12.870	12.870	12.482	100
2026-05-25	12.660	12.660	12.660	12.660	12.278	300
2026-05-22	12.840	12.840	12.840	12.840	12.452	0
2026-05-21	12.830	12.840	12.830	12.840	12.452	500
2026-05-20	12.600	12.600	12.600	12.600	12.220	800
2026-05-19	12.630	12.630	12.630	12.630	12.249	2,800
2026-05-15	12.710	12.710	12.710	12.710	12.326	0
2026-05-14	12.710	12.710	12.710	12.710	12.326	0
2026-05-13	12.710	12.800	12.710	12.710	12.326	1,400
2026-05-12	12.800	12.800	12.800	12.800	12.414	0
2026-05-11	12.800	12.800	12.800	12.800	12.414	0
2026-05-08	12.800	12.800	12.800	12.800	12.414	0
2026-05-07	12.800	12.800	12.800	12.800	12.414	0
2026-05-06	12.800	12.800	12.800	12.800	12.414	2,100
2026-05-05	12.960	12.960	12.960	12.960	12.569	100
2026-05-04	12.610	12.610	12.610	12.610	12.229	0
2026-05-01	12.610	12.610	12.610	12.610	12.229	0
2026-04-30	12.610	12.610	12.610	12.610	12.229	0
2026-04-29	12.750	12.750	12.610	12.610	12.229	1,300
2026-04-28	12.970	12.970	12.970	12.970	12.579	200

← NewerPage 2 of 3 · 126 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.