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
2026-01-29	12.850	12.850	12.820	12.820	12.052	400
2026-01-28	12.750	12.750	12.750	12.750	11.986	0
2026-01-27	12.750	12.750	12.750	12.750	11.986	0
2026-01-26	12.750	12.750	12.750	12.750	11.986	0
2026-01-23	12.750	12.750	12.750	12.750	11.986	0
2026-01-22	12.750	12.750	12.750	12.750	11.986	0
2026-01-21	12.760	12.760	12.750	12.750	11.986	200
2026-01-20	12.950	12.950	12.950	12.950	12.174	100
2026-01-19	12.860	12.860	12.860	12.860	12.090	0
2026-01-16	12.860	12.860	12.860	12.860	12.090	0
2026-01-15	12.860	12.860	12.860	12.860	12.090	0
2026-01-14	12.860	12.860	12.860	12.860	12.090	0
2026-01-13	13.280	13.280	12.860	12.860	12.090	800
2026-01-12	13.000	13.000	12.950	12.950	12.174	200
2026-01-09	12.860	12.860	12.860	12.860	12.090	200
2026-01-08	12.860	12.860	12.860	12.860	12.090	0
2026-01-07	12.860	12.860	12.860	12.860	12.090	0
2026-01-06	12.860	12.860	12.860	12.860	12.090	0
2026-01-05	12.860	12.860	12.860	12.860	12.090	100
2026-01-02	12.950	12.950	12.950	12.950	12.174	0
2025-12-31	12.950	12.950	12.950	12.950	12.174	0
2025-12-30	12.950	12.950	12.950	12.950	12.174	0
2025-12-29	12.950	12.950	12.950	12.950	12.174	0
2025-12-24	12.950	12.950	12.950	12.950	12.174	0
2025-12-23	12.950	12.950	12.950	12.950	12.174	0
2025-12-22	12.860	12.950	12.860	12.950	12.174	200
2025-12-19	13.280	13.280	13.280	13.280	12.484	200
2025-12-18	13.000	13.000	13.000	13.000	12.221	100
2025-12-17	12.840	12.840	12.840	12.840	12.071	0
2025-12-16	12.850	12.850	12.840	12.840	12.071	400
2025-12-15	13.250	13.250	13.250	13.250	12.456	0
2025-12-12	13.250	13.250	13.250	13.250	12.456	100
2025-12-11	12.840	12.840	12.840	12.840	12.071	0
2025-12-10	12.840	12.840	12.840	12.840	12.071	0
2025-12-09	12.840	12.840	12.840	12.840	12.071	0
2025-12-08	12.840	12.840	12.840	12.840	12.071	400
2025-12-05	13.290	13.290	13.290	13.290	12.494	0
2025-12-04	13.290	13.290	13.290	13.290	12.494	0
2025-12-03	13.290	13.290	13.290	13.290	12.494	100
2025-12-02	12.980	12.980	12.980	12.980	12.202	0
2025-12-01	12.980	12.980	12.980	12.980	12.202	0
2025-11-28	12.980	12.980	12.980	12.980	12.202	0
2025-11-27	12.980	12.980	12.980	12.980	12.202	0
2025-11-26	12.980	12.980	12.980	12.980	12.202	200
2025-11-25	13.050	13.050	13.050	13.050	12.268	0
2025-11-24	13.050	13.050	13.050	13.050	12.268	0
2025-11-21	13.050	13.050	13.050	13.050	12.268	0
2025-11-20	13.050	13.050	13.050	13.050	12.268	0
2025-11-19	13.050	13.050	13.050	13.050	12.268	0
2025-11-18	13.050	13.050	13.050	13.050	12.268	800
2025-11-17	13.470	13.470	13.470	13.470	12.663	0
2025-11-14	13.470	13.470	13.470	13.470	12.663	0
2025-11-13	13.470	13.470	13.470	13.470	12.663	0
2025-11-12	13.030	13.470	13.020	13.470	12.663	5,000
2025-11-11	12.750	12.750	12.750	12.750	11.986	0
2025-11-10	12.750	12.750	12.750	12.750	11.986	0
2025-11-07	12.750	12.750	12.750	12.750	11.986	100
2025-11-06	12.870	12.870	12.870	12.870	12.099	100
2025-11-05	12.750	12.750	12.750	12.750	11.986	0
2025-11-04	12.750	12.750	12.750	12.750	11.986	0

← NewerPage 4 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.