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
2022-12-21	12.750	12.750	12.750	12.750	9.296	200
2022-12-20	12.800	12.800	12.310	12.540	9.143	10,100
2022-12-19	12.850	12.850	12.850	12.850	9.369	400
2022-12-16	12.850	12.850	12.850	12.850	9.369	0
2022-12-15	13.030	13.030	12.850	12.850	9.369	3,700
2022-12-14	13.250	13.250	13.250	13.250	9.661	0
2022-12-13	13.250	13.250	13.250	13.250	9.661	200
2022-12-12	13.010	13.010	13.010	13.010	9.486	0
2022-12-09	13.010	13.010	13.010	13.010	9.486	0
2022-12-08	13.010	13.010	13.010	13.010	9.486	0
2022-12-07	13.050	13.050	13.010	13.010	9.486	1,100
2022-12-06	12.900	12.900	12.900	12.900	9.406	300
2022-12-05	13.000	13.000	12.870	12.870	9.384	300
2022-12-02	12.850	13.000	12.850	13.000	9.479	500
2022-12-01	12.760	12.760	12.760	12.760	9.304	100
2022-11-30	13.080	13.080	12.750	12.750	9.296	1,800
2022-11-29	13.080	13.080	13.080	13.080	9.537	200
2022-11-28	13.080	13.080	13.080	13.080	9.537	0
2022-11-25	13.080	13.080	13.080	13.080	9.537	0
2022-11-24	13.080	13.080	13.080	13.080	9.537	0
2022-11-23	13.080	13.080	13.080	13.080	9.537	0
2022-11-22	13.080	13.080	13.080	13.080	9.537	500
2022-11-21	13.280	13.280	13.280	13.280	9.683	100
2022-11-18	13.280	13.280	13.280	13.280	9.683	100
2022-11-17	13.010	13.010	13.010	13.010	9.486	0
2022-11-16	13.010	13.010	13.010	13.010	9.486	0
2022-11-15	13.010	13.010	13.010	13.010	9.486	100
2022-11-14	13.010	13.010	13.010	13.010	9.486	100
2022-11-11	13.400	13.450	13.400	13.450	9.807	700
2022-11-10	13.400	13.400	12.550	13.400	9.770	1,800
2022-11-09	13.400	13.400	13.400	13.400	9.770	0
2022-11-08	13.500	13.500	13.400	13.400	9.770	300
2022-11-07	13.350	13.350	13.350	13.350	9.734	400
2022-11-04	13.250	13.490	13.250	13.390	9.763	600
2022-11-03	13.010	13.010	13.010	13.010	9.486	0
2022-11-02	13.010	13.010	13.010	13.010	9.486	0
2022-11-01	13.010	13.010	13.010	13.010	9.486	0
2022-10-31	13.010	13.010	13.010	13.010	9.486	0
2022-10-28	13.060	13.060	13.010	13.010	9.486	1,100
2022-10-27	13.080	13.200	13.080	13.200	9.624	900
2022-10-26	13.390	13.390	13.070	13.170	9.603	1,700
2022-10-25	13.390	13.390	13.390	13.390	9.763	0
2022-10-24	13.390	13.390	13.390	13.390	9.763	0
2022-10-21	13.390	13.390	13.390	13.390	9.763	0
2022-10-20	13.390	13.390	13.390	13.390	9.763	200
2022-10-19	13.390	13.390	13.390	13.390	9.763	0
2022-10-18	13.390	13.390	13.390	13.390	9.763	0
2022-10-17	13.490	13.490	13.060	13.390	9.763	400
2022-10-14	13.480	13.480	13.480	13.480	9.829	0
2022-10-13	13.490	13.490	13.480	13.480	9.829	1,700
2022-10-12	13.640	13.640	13.640	13.640	9.945	0
2022-10-11	13.640	13.640	13.640	13.640	9.945	200
2022-10-07	13.500	13.500	13.500	13.500	9.843	0
2022-10-06	13.500	13.500	13.500	13.500	9.843	0
2022-10-05	13.250	13.500	13.020	13.500	9.843	6,200
2022-10-04	13.450	13.450	13.210	13.210	9.632	700
2022-10-03	13.450	13.450	13.310	13.310	9.705	300
2022-09-30	13.250	13.250	13.250	13.250	9.661	0
2022-09-29	13.250	13.250	13.250	13.250	9.661	0
2022-09-28	13.500	13.500	13.250	13.250	9.661	500

← NewerPage 17 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.