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
2023-06-15	12.950	12.950	12.950	12.950	9.747	0
2023-06-14	12.940	12.950	12.940	12.950	9.747	900
2023-06-13	12.950	12.950	12.810	12.810	9.641	300
2023-06-12	12.650	12.650	12.650	12.650	9.521	0
2023-06-09	12.650	12.650	12.650	12.650	9.521	0
2023-06-08	12.650	12.650	12.650	12.650	9.521	0
2023-06-07	12.650	12.650	12.650	12.650	9.521	0
2023-06-06	12.650	12.650	12.650	12.650	9.521	1,000
2023-06-05	12.750	12.750	12.750	12.750	9.596	0
2023-06-02	12.750	12.750	12.750	12.750	9.596	100
2023-06-01	12.900	12.900	12.900	12.900	9.709	100
2023-05-31	12.990	13.000	12.990	13.000	9.784	500
2023-05-30	13.000	13.000	13.000	13.000	9.784	0
2023-05-29	13.000	13.000	13.000	13.000	9.784	0
2023-05-26	13.000	13.000	13.000	13.000	9.784	0
2023-05-25	13.000	13.000	13.000	13.000	9.784	0
2023-05-24	12.750	13.000	12.750	13.000	9.784	900
2023-05-23	12.750	12.760	12.750	12.750	9.596	900
2023-05-19	13.000	13.000	13.000	13.000	9.784	0
2023-05-18	13.000	13.000	13.000	13.000	9.784	0
2023-05-17	13.000	13.000	13.000	13.000	9.784	0
2023-05-16	13.000	13.000	13.000	13.000	9.784	0
2023-05-15	13.000	13.000	13.000	13.000	9.784	0
2023-05-12	13.000	13.000	13.000	13.000	9.784	0
2023-05-11	13.000	13.000	13.000	13.000	9.784	0
2023-05-10	13.000	13.000	13.000	13.000	9.784	0
2023-05-09	13.000	13.000	13.000	13.000	9.784	0
2023-05-08	12.890	13.000	12.890	13.000	9.784	1,100
2023-05-05	12.800	12.800	12.650	12.700	9.558	800
2023-05-04	12.700	12.700	12.700	12.700	9.558	0
2023-05-03	12.750	12.750	12.700	12.700	9.558	2,200
2023-05-02	12.750	12.900	12.750	12.750	9.596	1,200
2023-05-01	12.750	12.900	12.750	12.750	9.596	3,600
2023-04-28	13.000	13.000	13.000	13.000	9.784	800
2023-04-27	13.000	13.000	13.000	13.000	9.784	0
2023-04-26	13.000	13.000	13.000	13.000	9.784	0
2023-04-25	13.000	13.000	13.000	13.000	9.784	0
2023-04-24	13.000	13.000	13.000	13.000	9.784	0
2023-04-21	13.000	13.000	13.000	13.000	9.784	0
2023-04-20	13.000	13.000	13.000	13.000	9.784	0
2023-04-19	12.990	13.000	12.990	13.000	9.784	1,700
2023-04-18	12.810	12.810	12.810	12.810	9.641	0
2023-04-17	12.810	12.810	12.810	12.810	9.641	0
2023-04-14	12.810	12.810	12.810	12.810	9.641	0
2023-04-13	12.810	12.810	12.810	12.810	9.641	0
2023-04-12	12.810	12.810	12.810	12.810	9.641	0
2023-04-11	12.900	12.900	12.810	12.810	9.641	300
2023-04-10	12.810	12.810	12.810	12.810	9.641	0
2023-04-06	12.810	12.810	12.810	12.810	9.641	200
2023-04-05	12.950	12.950	12.810	12.810	9.641	400
2023-04-04	12.660	12.660	12.660	12.660	9.528	0
2023-04-03	12.660	12.660	12.660	12.660	9.528	100
2023-03-31	13.000	13.000	13.000	13.000	9.784	0
2023-03-30	13.000	13.000	13.000	13.000	9.784	100
2023-03-29	12.630	12.630	12.630	12.630	9.506	0
2023-03-28	12.750	12.750	12.630	12.630	9.506	1,100
2023-03-27	12.900	12.900	12.750	12.750	9.596	300
2023-03-24	12.750	12.900	12.750	12.750	9.596	1,500
2023-03-23	12.950	12.950	12.950	12.950	9.747	0
2023-03-22	12.950	12.950	12.950	12.950	9.747	200

← NewerPage 15 of 21 · 1,260 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.