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
2025-11-04	12.750	12.750	12.750	12.750	11.986	0
2025-11-03	12.750	12.750	12.750	12.750	11.986	0
2025-10-31	12.750	12.750	12.750	12.750	11.986	1,100
2025-10-30	12.800	12.800	12.750	12.750	11.986	2,100
2025-10-29	12.810	12.810	12.810	12.810	12.043	0
2025-10-28	12.810	12.810	12.810	12.810	12.043	0
2025-10-27	12.810	12.810	12.810	12.810	12.043	0
2025-10-24	12.810	12.810	12.810	12.810	12.043	0
2025-10-23	12.810	12.810	12.810	12.810	12.043	0
2025-10-22	12.810	12.810	12.810	12.810	12.043	0
2025-10-21	12.810	12.810	12.810	12.810	12.043	0
2025-10-20	12.810	12.810	12.810	12.810	12.043	0
2025-10-17	12.810	12.810	12.810	12.810	12.043	800
2025-10-16	12.770	12.770	12.770	12.770	12.005	0
2025-10-15	12.770	12.770	12.770	12.770	12.005	0
2025-10-14	12.770	12.770	12.770	12.770	12.005	0
2025-10-10	12.770	12.770	12.770	12.770	12.005	0
2025-10-09	12.770	12.770	12.770	12.770	12.005	0
2025-10-08	12.770	12.770	12.770	12.770	12.005	0
2025-10-07	12.770	12.770	12.770	12.770	12.005	1,700
2025-10-06	13.010	13.100	13.010	13.100	12.315	1,100
2025-10-03	13.140	13.140	13.140	13.140	12.353	0
2025-10-02	13.140	13.140	13.140	13.140	12.353	0
2025-10-01	13.140	13.140	13.140	13.140	12.353	0
2025-09-30	13.140	13.140	13.140	13.140	12.353	100
2025-09-29	12.950	12.950	12.950	12.950	12.174	0
2025-09-26	12.950	12.950	12.950	12.950	12.174	0
2025-09-25	12.950	12.950	12.950	12.950	12.174	200
2025-09-24	13.000	13.000	13.000	13.000	12.221	0
2025-09-23	12.910	13.000	12.910	13.000	12.221	200
2025-09-22	12.910	12.910	12.910	12.910	12.137	0
2025-09-19	12.910	12.910	12.910	12.910	12.137	100
2025-09-18	13.010	13.150	13.000	13.150	11.986	2,200
2025-09-17	13.100	13.100	13.100	13.100	11.941	0
2025-09-16	13.100	13.100	13.100	13.100	11.941	0
2025-09-15	13.640	13.640	13.100	13.100	11.941	400
2025-09-12	13.030	13.030	13.030	13.030	11.877	0
2025-09-11	13.030	13.030	13.030	13.030	11.877	0
2025-09-10	13.030	13.030	13.030	13.030	11.877	0
2025-09-09	13.030	13.030	13.030	13.030	11.877	0
2025-09-08	13.030	13.030	13.030	13.030	11.877	0
2025-09-05	13.030	13.030	13.030	13.030	11.877	100
2025-09-04	13.300	13.300	13.300	13.300	12.123	0
2025-09-03	13.300	13.300	13.300	13.300	12.123	0
2025-09-02	13.300	13.300	13.300	13.300	12.123	0
2025-08-29	13.300	13.300	13.300	13.300	12.123	0
2025-08-28	13.300	13.300	13.300	13.300	12.123	0
2025-08-27	13.300	13.300	13.300	13.300	12.123	0
2025-08-26	13.300	13.300	13.300	13.300	12.123	100
2025-08-25	13.050	13.050	13.050	13.050	11.895	0
2025-08-22	13.050	13.050	13.050	13.050	11.895	0
2025-08-21	13.050	13.050	13.050	13.050	11.895	0
2025-08-20	13.050	13.050	13.050	13.050	11.895	100
2025-08-19	12.990	13.000	12.990	13.000	11.849	300
2025-08-18	13.000	13.000	12.970	13.000	11.849	6,100
2025-08-15	12.600	12.600	12.600	12.600	11.485	0
2025-08-14	12.600	12.600	12.600	12.600	11.485	0
2025-08-13	12.600	12.600	12.600	12.600	11.485	0
2025-08-12	12.600	12.600	12.600	12.600	11.485	0
2025-08-11	12.600	12.600	12.600	12.600	11.485	100

← NewerPage 5 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.