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
2025-02-14	12.670	12.670	12.670	12.670	11.208	0
2025-02-13	12.670	12.670	12.660	12.670	11.208	800
2025-02-12	12.670	12.670	12.670	12.670	11.208	200
2025-02-11	12.520	12.520	12.520	12.520	11.075	600
2025-02-10	12.800	12.800	12.800	12.800	11.323	0
2025-02-07	12.800	12.800	12.800	12.800	11.323	0
2025-02-06	12.800	12.800	12.800	12.800	11.323	0
2025-02-05	12.800	12.800	12.800	12.800	11.323	0
2025-02-04	12.800	12.800	12.800	12.800	11.323	100
2025-02-03	12.800	12.800	12.800	12.800	11.323	0
2025-01-31	12.800	12.800	12.800	12.800	11.323	0
2025-01-30	12.800	12.800	12.800	12.800	11.323	0
2025-01-29	12.800	12.800	12.800	12.800	11.323	0
2025-01-28	12.800	12.800	12.800	12.800	11.323	0
2025-01-27	12.800	12.800	12.800	12.800	11.323	0
2025-01-24	12.830	12.840	12.800	12.800	11.323	1,300
2025-01-23	13.000	13.000	13.000	13.000	11.500	0
2025-01-22	13.000	13.000	13.000	13.000	11.500	0
2025-01-21	13.000	13.000	13.000	13.000	11.500	1,000
2025-01-20	13.000	13.000	13.000	13.000	11.500	0
2025-01-17	12.990	13.000	12.990	13.000	11.500	800
2025-01-16	13.030	13.030	13.030	13.030	11.526	0
2025-01-15	13.030	13.030	13.030	13.030	11.526	0
2025-01-14	13.030	13.030	13.030	13.030	11.526	0
2025-01-13	13.030	13.030	13.030	13.030	11.526	0
2025-01-10	13.030	13.030	13.030	13.030	11.526	0
2025-01-09	13.030	13.030	13.030	13.030	11.526	0
2025-01-08	13.030	13.030	13.030	13.030	11.526	0
2025-01-07	13.030	13.030	13.030	13.030	11.526	0
2025-01-06	13.030	13.030	13.030	13.030	11.526	200
2025-01-03	13.050	13.050	12.600	12.600	11.146	1,400
2025-01-02	12.530	12.530	12.530	12.530	11.084	0
2024-12-31	12.530	12.530	12.530	12.530	11.084	0
2024-12-30	12.500	12.530	12.500	12.530	11.084	10,300
2024-12-27	12.530	12.530	12.530	12.530	11.084	0
2024-12-24	12.530	12.530	12.530	12.530	11.084	300
2024-12-23	12.610	12.610	12.610	12.610	11.155	0
2024-12-20	12.610	12.610	12.610	12.610	11.155	1,700
2024-12-19	12.740	12.740	12.740	12.740	11.270	0
2024-12-18	12.740	12.740	12.740	12.740	11.270	700
2024-12-17	12.750	12.750	12.750	12.750	11.278	0
2024-12-16	12.750	12.750	12.750	12.750	11.278	0
2024-12-13	12.750	12.750	12.750	12.750	11.278	0
2024-12-12	12.750	12.750	12.750	12.750	11.278	800
2024-12-11	12.750	12.750	12.750	12.750	11.278	0
2024-12-10	12.740	12.750	12.740	12.750	11.278	2,500
2024-12-09	12.970	12.970	12.970	12.970	11.473	0
2024-12-06	12.970	12.970	12.970	12.970	11.473	0
2024-12-05	12.970	12.970	12.970	12.970	11.473	100
2024-12-04	12.500	12.500	12.500	12.500	11.057	0
2024-12-03	12.500	12.500	12.500	12.500	11.057	0
2024-12-02	12.500	12.500	12.500	12.500	11.057	0
2024-11-29	12.500	12.500	12.500	12.500	11.057	0
2024-11-28	12.500	12.500	12.500	12.500	11.057	0
2024-11-27	12.500	12.500	12.500	12.500	11.057	0
2024-11-26	12.500	12.500	12.500	12.500	11.057	0
2024-11-25	12.500	12.500	12.500	12.500	11.057	0
2024-11-22	12.610	12.610	12.500	12.500	11.057	1,600
2024-11-21	12.560	12.560	12.560	12.560	11.110	0
2024-11-20	12.560	12.560	12.560	12.560	11.110	0

← NewerPage 8 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.