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
2026-04-27	12.970	13.000	12.970	13.000	12.608	600
2026-04-24	13.090	13.090	13.090	13.090	12.695	0
2026-04-23	13.090	13.090	13.090	13.090	12.695	0
2026-04-22	13.090	13.090	13.090	13.090	12.695	0
2026-04-21	13.090	13.090	13.090	13.090	12.695	200
2026-04-20	13.080	13.080	13.080	13.080	12.685	100
2026-04-17	13.000	13.000	13.000	13.000	12.608	0
2026-04-16	13.000	13.000	13.000	13.000	12.608	0
2026-04-15	13.000	13.000	13.000	13.000	12.608	0
2026-04-14	13.000	13.000	13.000	13.000	12.608	0
2026-04-13	13.000	13.000	13.000	13.000	12.608	100
2026-04-10	12.650	12.650	12.580	12.580	12.200	700
2026-04-09	12.600	12.600	12.600	12.600	12.220	0
2026-04-08	12.600	12.600	12.600	12.600	12.220	0
2026-04-07	12.600	12.600	12.600	12.600	12.220	0
2026-04-06	12.600	12.600	12.600	12.600	12.220	0
2026-04-02	12.750	12.750	12.600	12.600	12.220	1,900
2026-04-01	12.560	12.560	12.560	12.560	12.181	0
2026-03-31	12.560	12.560	12.560	12.560	12.181	0
2026-03-30	12.560	12.560	12.560	12.560	12.181	100
2026-03-27	13.090	13.090	13.090	13.090	12.695	0
2026-03-26	13.090	13.090	13.090	13.090	12.695	100
2026-03-25	12.870	12.870	12.420	12.420	12.045	3,300
2026-03-24	13.200	13.200	13.200	13.200	12.802	100
2026-03-23	13.050	13.050	13.050	13.050	12.656	0
2026-03-20	13.050	13.050	13.050	13.050	12.656	0
2026-03-19	13.050	13.050	13.050	13.050	12.268	1,600
2026-03-18	13.200	13.200	13.200	13.200	12.409	0
2026-03-17	13.200	13.200	13.200	13.200	12.409	0
2026-03-16	13.200	13.200	13.200	13.200	12.409	0
2026-03-13	13.200	13.240	13.200	13.200	12.409	1,400
2026-03-12	13.170	13.170	13.170	13.170	12.381	0
2026-03-11	12.900	13.170	12.900	13.170	12.381	400
2026-03-10	12.800	12.860	12.750	12.850	12.080	1,000
2026-03-09	12.810	12.810	12.810	12.810	12.043	400
2026-03-06	12.820	12.940	12.820	12.940	12.165	500
2026-03-05	12.820	12.820	12.820	12.820	12.052	0
2026-03-04	13.290	13.290	12.820	12.820	12.052	400
2026-03-03	13.270	13.270	13.270	13.270	12.475	0
2026-03-02	13.270	13.270	13.270	13.270	12.475	0
2026-02-27	13.270	13.270	13.270	13.270	12.475	0
2026-02-26	13.270	13.270	13.270	13.270	12.475	0
2026-02-25	13.270	13.270	13.270	13.270	12.475	100
2026-02-24	12.850	12.850	12.850	12.850	12.080	0
2026-02-23	13.200	13.450	12.850	12.850	12.080	1,800
2026-02-20	12.940	12.940	12.940	12.940	12.165	0
2026-02-19	12.940	12.940	12.940	12.940	12.165	0
2026-02-18	12.940	12.940	12.940	12.940	12.165	0
2026-02-17	12.940	12.940	12.940	12.940	12.165	0
2026-02-13	12.940	12.940	12.940	12.940	12.165	0
2026-02-12	13.200	13.200	12.940	12.940	12.165	400
2026-02-11	12.950	12.950	12.950	12.950	12.174	0
2026-02-10	12.950	12.950	12.950	12.950	12.174	0
2026-02-09	12.950	12.950	12.950	12.950	12.174	0
2026-02-06	12.950	12.950	12.950	12.950	12.174	0
2026-02-05	12.950	12.950	12.950	12.950	12.174	0
2026-02-04	12.950	12.950	12.950	12.950	12.174	2,000
2026-02-03	13.330	13.330	13.330	13.330	12.531	100
2026-02-02	13.370	13.370	13.370	13.370	12.569	0
2026-01-30	13.370	13.370	13.370	13.370	12.569	100

← NewerPage 3 of 5 · 251 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.