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
2024-11-19	12.560	12.560	12.560	12.560	11.110	0
2024-11-18	12.560	12.560	12.560	12.560	11.110	0
2024-11-15	12.740	12.740	12.560	12.560	11.110	500
2024-11-14	12.610	12.610	12.610	12.610	11.155	0
2024-11-13	12.610	12.610	12.610	12.610	11.155	0
2024-11-12	12.620	12.620	12.610	12.610	11.155	200
2024-11-11	13.010	13.010	12.800	12.800	11.323	3,800
2024-11-08	12.800	12.800	12.800	12.800	11.323	0
2024-11-07	12.800	12.800	12.800	12.800	11.323	0
2024-11-06	12.800	12.800	12.800	12.800	11.323	0
2024-11-05	12.800	12.800	12.800	12.800	11.323	0
2024-11-04	12.800	12.800	12.800	12.800	11.323	0
2024-11-01	12.810	12.810	12.800	12.800	11.323	1,700
2024-10-31	12.820	12.820	12.820	12.820	11.340	0
2024-10-30	12.820	12.820	12.820	12.820	11.340	300
2024-10-29	12.880	12.880	12.880	12.880	11.393	0
2024-10-28	12.880	12.880	12.880	12.880	11.393	0
2024-10-25	12.880	12.880	12.880	12.880	11.393	0
2024-10-24	12.880	12.880	12.880	12.880	11.393	0
2024-10-23	12.880	12.880	12.880	12.880	11.393	0
2024-10-22	12.880	12.880	12.880	12.880	11.393	0
2024-10-21	12.880	12.880	12.880	12.880	11.393	0
2024-10-18	12.880	12.880	12.880	12.880	11.393	0
2024-10-17	12.880	12.880	12.880	12.880	11.393	200
2024-10-16	12.880	12.880	12.880	12.880	11.393	0
2024-10-15	12.880	12.880	12.880	12.880	11.393	0
2024-10-11	12.880	12.880	12.880	12.880	11.393	100
2024-10-10	13.400	13.400	13.400	13.400	11.853	0
2024-10-09	13.400	13.400	13.400	13.400	11.853	0
2024-10-08	13.400	13.400	13.400	13.400	11.853	0
2024-10-07	13.400	13.400	13.400	13.400	11.853	0
2024-10-04	13.400	13.400	13.400	13.400	11.853	0
2024-10-03	13.430	13.430	13.400	13.400	11.853	300
2024-10-02	14.480	14.480	14.480	14.480	12.809	0
2024-10-01	14.480	14.480	14.480	14.480	12.809	0
2024-09-30	14.480	14.480	14.480	14.480	12.809	0
2024-09-27	14.480	14.480	14.480	14.480	12.809	2,100
2024-09-26	13.250	13.250	13.250	13.250	11.721	0
2024-09-25	13.010	13.250	13.010	13.250	11.721	2,100
2024-09-24	12.900	12.900	12.400	12.410	10.978	2,900
2024-09-23	13.000	13.000	13.000	13.000	11.500	0
2024-09-20	13.200	13.200	13.000	13.000	11.500	800
2024-09-19	13.250	13.250	13.250	13.250	11.367	300
2024-09-18	13.020	13.020	13.020	13.020	11.170	100
2024-09-17	12.700	12.700	12.700	12.700	10.895	0
2024-09-16	12.700	12.700	12.700	12.700	10.895	0
2024-09-13	12.700	12.700	12.700	12.700	10.895	0
2024-09-12	12.700	12.700	12.700	12.700	10.895	0
2024-09-11	12.700	12.700	12.700	12.700	10.895	0
2024-09-10	12.700	12.700	12.700	12.700	10.895	0
2024-09-09	12.700	12.700	12.700	12.700	10.895	0
2024-09-06	12.700	12.700	12.700	12.700	10.895	100
2024-09-05	12.880	12.880	12.880	12.880	11.050	0
2024-09-04	12.880	12.880	12.880	12.880	11.050	300
2024-09-03	13.250	13.250	13.250	13.250	11.367	0
2024-08-30	13.250	13.250	13.250	13.250	11.367	200
2024-08-29	13.250	13.250	13.250	13.250	11.367	0
2024-08-28	13.250	13.250	13.250	13.250	11.367	0
2024-08-27	13.200	13.250	13.200	13.250	11.367	1,300
2024-08-26	12.990	12.990	12.990	12.990	11.144	100

← NewerPage 9 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.