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
2022-06-30	13.900	13.900	13.900	13.900	9.842	0
2022-06-29	13.900	13.900	13.900	13.900	9.842	0
2022-06-28	13.620	13.900	13.620	13.900	9.842	400
2022-06-27	13.900	13.900	13.900	13.900	9.842	100
2022-06-24	13.560	13.560	13.560	13.560	9.601	400
2022-06-23	14.100	14.100	14.100	14.100	9.984	0
2022-06-22	13.600	14.100	13.600	14.100	9.984	1,700
2022-06-21	14.050	14.050	14.050	14.050	9.948	100
2022-06-20	14.000	14.000	14.000	14.000	9.913	200
2022-06-17	14.100	14.100	14.100	14.100	9.984	0
2022-06-16	13.900	14.100	13.900	14.100	9.984	800
2022-06-15	14.300	14.300	14.300	14.300	10.125	0
2022-06-14	14.300	14.300	14.300	14.300	10.125	0
2022-06-13	13.700	14.300	13.630	14.300	10.125	300
2022-06-10	13.630	14.250	13.630	14.250	10.090	300
2022-06-09	14.420	14.420	14.420	14.420	10.210	0
2022-06-08	14.420	14.420	14.420	14.420	10.210	0
2022-06-07	14.420	14.420	14.420	14.420	10.210	0
2022-06-06	14.000	14.420	13.520	14.420	10.210	800
2022-06-03	14.420	14.420	14.420	14.420	10.210	0
2022-06-02	14.420	14.420	14.420	14.420	10.210	100
2022-06-01	14.300	14.300	14.300	14.300	10.125	0
2022-05-31	14.300	14.300	14.300	14.300	10.125	0
2022-05-30	14.300	14.300	14.300	14.300	10.125	100
2022-05-27	14.350	14.350	14.300	14.300	10.125	700
2022-05-26	14.300	14.300	14.300	14.300	10.125	100
2022-05-25	13.900	13.900	13.900	13.900	9.842	0
2022-05-24	13.900	13.900	13.900	13.900	9.842	0
2022-05-20	13.900	13.900	13.900	13.900	9.842	0
2022-05-19	13.900	13.900	13.900	13.900	9.842	0
2022-05-18	13.900	13.900	13.900	13.900	9.842	100
2022-05-17	13.900	13.900	13.900	13.900	9.842	1,500
2022-05-16	13.350	13.350	13.350	13.350	9.453	0
2022-05-13	13.350	13.350	13.350	13.350	9.453	0
2022-05-12	13.350	13.350	13.350	13.350	9.453	0
2022-05-11	13.350	13.350	13.350	13.350	9.453	600
2022-05-10	13.600	13.600	13.350	13.600	9.630	2,800
2022-05-09	13.610	13.610	13.600	13.600	9.630	1,600
2022-05-06	14.100	14.100	14.100	14.100	9.984	0
2022-05-05	14.100	14.100	14.100	14.100	9.984	0
2022-05-04	14.100	14.100	14.100	14.100	9.984	100
2022-05-03	14.500	14.640	14.500	14.640	10.366	700
2022-05-02	14.150	14.150	13.900	13.900	9.842	200
2022-04-29	14.000	14.100	14.000	14.100	9.984	700
2022-04-28	14.000	14.000	14.000	14.000	9.913	100
2022-04-27	14.000	14.000	14.000	14.000	9.913	0
2022-04-26	13.650	14.000	13.480	14.000	9.913	10,400
2022-04-25	13.750	13.750	13.650	13.650	9.665	400
2022-04-22	13.750	13.750	13.750	13.750	9.736	0
2022-04-21	13.750	13.750	13.750	13.750	9.736	400
2022-04-20	13.800	14.150	13.800	14.000	9.913	1,300
2022-04-19	14.010	14.010	14.010	14.010	9.920	100
2022-04-18	14.010	14.010	14.000	14.000	9.913	300
2022-04-14	14.000	14.000	14.000	14.000	9.913	300
2022-04-13	14.000	14.000	14.000	14.000	9.913	500
2022-04-12	14.100	14.100	14.000	14.000	9.913	700
2022-04-11	14.250	14.250	14.100	14.100	9.984	2,500
2022-04-08	14.200	14.200	14.200	14.200	10.055	0
2022-04-07	13.990	14.400	13.990	14.200	10.055	3,900
2022-04-06	13.800	13.800	13.700	13.700	9.701	2,900

← NewerPage 19 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.