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
2025-05-13	12.930	12.930	12.930	12.930	11.786	0
2025-05-12	12.930	12.930	12.930	12.930	11.786	0
2025-05-09	12.930	12.930	12.930	12.930	11.786	0
2025-05-08	12.930	12.930	12.930	12.930	11.786	0
2025-05-07	12.930	12.930	12.930	12.930	11.786	0
2025-05-06	12.930	12.930	12.930	12.930	11.786	0
2025-05-05	12.930	12.930	12.930	12.930	11.786	0
2025-05-02	12.930	12.930	12.930	12.930	11.786	0
2025-05-01	12.930	12.930	12.930	12.930	11.786	0
2025-04-30	12.930	12.930	12.930	12.930	11.786	0
2025-04-29	12.930	12.930	12.930	12.930	11.786	0
2025-04-28	12.930	12.930	12.930	12.930	11.786	0
2025-04-25	12.930	12.930	12.930	12.930	11.786	0
2025-04-24	12.930	12.930	12.930	12.930	11.786	0
2025-04-23	12.930	12.930	12.930	12.930	11.786	0
2025-04-22	12.930	12.930	12.930	12.930	11.786	0
2025-04-21	12.930	12.930	12.930	12.930	11.786	300
2025-04-17	12.770	12.770	12.770	12.770	11.640	100
2025-04-16	12.510	12.510	12.510	12.510	11.403	0
2025-04-15	12.510	12.510	12.510	12.510	11.403	0
2025-04-14	12.820	12.820	12.510	12.510	11.403	300
2025-04-11	12.820	12.820	12.820	12.820	11.685	0
2025-04-10	12.820	12.820	12.820	12.820	11.685	0
2025-04-09	12.820	12.820	12.820	12.820	11.685	0
2025-04-08	12.820	12.820	12.820	12.820	11.685	200
2025-04-07	12.820	12.820	12.820	12.820	11.685	300
2025-04-04	12.820	12.820	12.820	12.820	11.685	200
2025-04-03	12.800	12.800	12.800	12.800	11.667	0
2025-04-02	13.250	13.250	12.800	12.800	11.667	700
2025-04-01	12.760	12.760	12.760	12.760	11.631	0
2025-03-31	12.760	12.760	12.760	12.760	11.631	0
2025-03-28	12.760	12.760	12.760	12.760	11.631	0
2025-03-27	12.760	12.760	12.760	12.760	11.631	0
2025-03-26	12.760	12.760	12.760	12.760	11.631	0
2025-03-25	12.760	12.760	12.760	12.760	11.631	0
2025-03-24	13.210	13.210	12.760	12.760	11.631	600
2025-03-21	13.550	13.550	13.550	13.550	12.351	0
2025-03-20	13.530	13.950	13.220	13.550	11.986	2,100
2025-03-19	13.240	13.240	13.240	13.240	11.712	0
2025-03-18	13.240	13.240	13.240	13.240	11.712	300
2025-03-17	12.630	12.630	12.630	12.630	11.172	0
2025-03-14	12.630	12.630	12.630	12.630	11.172	1,000
2025-03-13	12.830	12.830	12.830	12.830	11.349	0
2025-03-12	12.830	12.830	12.830	12.830	11.349	0
2025-03-11	12.830	12.830	12.830	12.830	11.349	0
2025-03-10	12.830	12.830	12.830	12.830	11.349	0
2025-03-07	12.830	12.830	12.830	12.830	11.349	0
2025-03-06	12.560	12.830	12.560	12.830	11.349	500
2025-03-05	13.290	13.290	13.290	13.290	11.756	0
2025-03-04	13.120	13.290	13.120	13.290	11.756	400
2025-03-03	12.800	12.800	12.800	12.800	11.323	0
2025-02-28	12.800	12.800	12.800	12.800	11.323	0
2025-02-27	12.800	12.800	12.800	12.800	11.323	0
2025-02-26	12.800	12.800	12.800	12.800	11.323	0
2025-02-25	12.800	12.800	12.800	12.800	11.323	0
2025-02-24	12.800	12.800	12.800	12.800	11.323	0
2025-02-21	12.800	12.800	12.800	12.800	11.323	0
2025-02-20	12.790	12.800	12.790	12.800	11.323	1,000
2025-02-19	12.670	12.670	12.670	12.670	11.208	0
2025-02-18	12.670	12.670	12.670	12.670	11.208	0

← NewerPage 7 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.