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
2022-09-27	13.550	13.550	13.550	13.550	9.880	0
2022-09-26	13.550	13.550	13.550	13.550	9.880	0
2022-09-23	13.550	13.550	13.550	13.550	9.880	0
2022-09-22	13.550	13.550	13.550	13.550	9.880	0
2022-09-21	13.510	13.650	13.510	13.550	9.880	400
2022-09-20	13.850	13.850	13.850	13.850	10.098	0
2022-09-19	13.860	13.860	13.850	13.850	9.807	1,100
2022-09-16	13.860	13.860	13.860	13.860	9.814	200
2022-09-15	13.860	13.860	13.860	13.860	9.814	400
2022-09-14	13.850	13.850	13.600	13.600	9.630	1,000
2022-09-13	13.800	13.800	13.500	13.500	9.559	3,000
2022-09-12	13.710	13.710	13.710	13.710	9.708	0
2022-09-09	13.710	13.710	13.710	13.710	9.708	0
2022-09-08	13.800	13.800	13.710	13.710	9.708	400
2022-09-07	13.500	13.500	13.500	13.500	9.559	0
2022-09-06	13.810	13.810	13.500	13.500	9.559	800
2022-09-02	14.180	14.180	14.180	14.180	10.040	0
2022-09-01	14.180	14.180	14.180	14.180	10.040	0
2022-08-31	14.180	14.180	14.180	14.180	10.040	200
2022-08-30	14.350	14.350	14.350	14.350	10.161	0
2022-08-29	14.350	14.350	14.350	14.350	10.161	200
2022-08-26	13.990	13.990	13.990	13.990	9.906	0
2022-08-25	13.980	13.990	13.980	13.990	9.906	2,100
2022-08-24	14.150	14.150	14.150	14.150	10.019	0
2022-08-23	14.150	14.150	14.150	14.150	10.019	0
2022-08-22	14.150	14.150	14.150	14.150	10.019	0
2022-08-19	14.150	14.150	14.150	14.150	10.019	0
2022-08-18	14.150	14.150	14.150	14.150	10.019	0
2022-08-17	14.150	14.150	14.150	14.150	10.019	0
2022-08-16	14.150	14.150	14.150	14.150	10.019	500
2022-08-15	14.150	14.150	14.150	14.150	10.019	0
2022-08-12	14.180	14.180	14.150	14.150	10.019	500
2022-08-11	14.110	14.150	14.000	14.150	10.019	900
2022-08-10	13.630	13.630	13.630	13.630	9.651	0
2022-08-09	13.630	13.630	13.630	13.630	9.651	0
2022-08-08	14.290	14.290	13.630	13.630	9.651	600
2022-08-05	14.150	14.150	14.150	14.150	10.019	0
2022-08-04	14.180	14.180	14.100	14.150	10.019	1,800
2022-08-03	13.590	14.100	13.500	14.100	9.984	2,100
2022-08-02	14.370	14.380	14.160	14.160	10.026	3,600
2022-07-29	14.000	14.000	14.000	14.000	9.913	0
2022-07-28	14.000	14.000	14.000	14.000	9.913	0
2022-07-27	14.100	14.100	14.000	14.000	9.913	300
2022-07-26	13.980	13.980	13.980	13.980	9.899	0
2022-07-25	13.980	13.980	13.980	13.980	9.899	0
2022-07-22	13.980	13.980	13.980	13.980	9.899	0
2022-07-21	13.970	13.980	13.970	13.980	9.899	1,200
2022-07-20	14.000	14.000	14.000	14.000	9.913	200
2022-07-19	13.900	13.900	13.900	13.900	9.842	0
2022-07-18	13.900	13.900	13.900	13.900	9.842	0
2022-07-15	13.900	13.900	13.900	13.900	9.842	0
2022-07-14	13.900	13.900	13.900	13.900	9.842	0
2022-07-13	13.900	13.900	13.900	13.900	9.842	0
2022-07-12	13.900	13.900	13.900	13.900	9.842	0
2022-07-11	13.900	13.900	13.900	13.900	9.842	0
2022-07-08	13.900	13.900	13.900	13.900	9.842	0
2022-07-07	13.900	13.900	13.900	13.900	9.842	0
2022-07-06	13.900	13.900	13.900	13.900	9.842	0
2022-07-05	13.900	13.900	13.900	13.900	9.842	0
2022-07-04	13.900	13.900	13.900	13.900	9.842	200

← NewerPage 18 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.