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
2023-03-21	13.020	13.020	12.980	13.000	9.784	400
2023-03-20	13.060	13.060	12.810	12.810	9.340	400
2023-03-17	12.750	12.750	12.750	12.750	9.296	0
2023-03-16	13.080	13.080	12.750	12.750	9.296	700
2023-03-15	13.000	13.070	13.000	13.070	9.530	400
2023-03-14	13.070	13.070	13.070	13.070	9.530	0
2023-03-13	13.070	13.070	13.010	13.070	9.530	700
2023-03-10	13.010	13.010	13.010	13.010	9.486	0
2023-03-09	13.080	13.080	13.010	13.010	9.486	200
2023-03-08	13.080	13.080	13.080	13.080	9.537	100
2023-03-07	13.080	13.080	13.010	13.010	9.486	2,200
2023-03-06	13.030	13.270	13.030	13.270	9.675	200
2023-03-03	13.160	13.160	13.160	13.160	9.595	300
2023-03-02	13.080	13.080	13.080	13.080	9.537	0
2023-03-01	13.200	13.200	13.080	13.080	9.537	1,500
2023-02-28	13.200	13.200	13.200	13.200	9.624	300
2023-02-27	13.490	13.490	13.490	13.490	9.836	200
2023-02-24	13.200	13.200	13.200	13.200	9.624	0
2023-02-23	13.200	13.200	13.200	13.200	9.624	0
2023-02-22	13.200	13.200	13.200	13.200	9.624	0
2023-02-21	13.200	13.200	13.200	13.200	9.624	0
2023-02-17	13.200	13.200	13.200	13.200	9.624	6,100
2023-02-16	13.500	13.500	13.500	13.500	9.843	0
2023-02-15	13.500	13.500	13.500	13.500	9.843	0
2023-02-14	13.500	13.500	13.500	13.500	9.843	0
2023-02-13	13.500	13.500	13.500	13.500	9.843	200
2023-02-10	13.490	13.490	13.490	13.490	9.836	0
2023-02-09	13.490	13.490	13.490	13.490	9.836	0
2023-02-08	13.490	13.490	13.490	13.490	9.836	0
2023-02-07	13.490	13.490	13.490	13.490	9.836	100
2023-02-06	13.490	13.490	13.490	13.490	9.836	1,000
2023-02-03	13.190	13.500	13.190	13.500	9.843	800
2023-02-02	13.140	13.550	13.140	13.550	9.880	2,500
2023-02-01	13.170	13.170	13.170	13.170	9.603	0
2023-01-31	13.170	13.170	13.170	13.170	9.603	0
2023-01-30	13.170	13.170	13.170	13.170	9.603	100
2023-01-27	13.480	13.480	13.480	13.480	9.829	0
2023-01-26	13.170	13.480	13.170	13.480	9.829	4,700
2023-01-25	12.800	12.800	12.800	12.800	9.333	0
2023-01-24	12.800	12.800	12.800	12.800	9.333	0
2023-01-23	12.980	13.180	12.800	12.800	9.333	1,400
2023-01-20	12.980	12.980	12.980	12.980	9.464	100
2023-01-19	13.010	13.010	13.010	13.010	9.486	700
2023-01-18	13.020	13.020	13.020	13.020	9.493	0
2023-01-17	13.020	13.020	13.020	13.020	9.493	100
2023-01-16	13.480	13.480	13.480	13.480	9.829	0
2023-01-13	13.480	13.480	13.480	13.480	9.829	0
2023-01-12	13.190	13.480	13.190	13.480	9.829	1,200
2023-01-11	13.200	13.200	13.200	13.200	9.624	0
2023-01-10	13.200	13.200	13.200	13.200	9.624	100
2023-01-09	13.250	13.250	12.750	12.750	9.296	600
2023-01-06	12.750	12.750	12.750	12.750	9.296	0
2023-01-05	12.750	12.750	12.750	12.750	9.296	0
2023-01-04	12.750	12.750	12.750	12.750	9.296	2,800
2023-01-03	12.750	12.750	12.750	12.750	9.296	900
2022-12-30	12.750	12.750	12.700	12.700	9.260	700
2022-12-29	12.750	12.750	12.550	12.550	9.151	1,300
2022-12-28	12.750	12.750	12.550	12.550	9.151	1,000
2022-12-23	12.750	12.750	12.750	12.750	9.296	0
2022-12-22	12.750	12.750	12.750	12.750	9.296	1,800

← NewerPage 16 of 21 · 1,254 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.