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
2022-04-05	14.100	14.100	13.750	13.750	9.736	1,900
2022-04-04	14.250	14.300	14.250	14.300	10.125	900
2022-04-01	14.300	14.300	14.300	14.300	10.125	0
2022-03-31	14.300	14.300	14.300	14.300	10.125	100
2022-03-30	14.300	14.300	14.300	14.300	10.125	0
2022-03-29	14.300	14.300	14.300	14.300	10.125	0
2022-03-28	14.300	14.300	14.300	14.300	10.125	0
2022-03-25	14.250	14.310	14.250	14.300	10.125	300
2022-03-24	14.300	14.300	14.300	14.300	10.125	0
2022-03-23	14.510	14.510	14.300	14.300	10.125	1,000
2022-03-22	14.590	14.590	14.590	14.590	10.331	300
2022-03-21	14.730	14.730	14.500	14.700	10.125	4,700
2022-03-18	14.350	14.350	14.350	14.350	9.884	300
2022-03-17	14.300	14.300	14.300	14.300	9.850	0
2022-03-16	14.300	14.300	14.300	14.300	9.850	0
2022-03-15	14.300	14.300	14.300	14.300	9.850	0
2022-03-14	14.300	14.300	14.300	14.300	9.850	0
2022-03-11	14.150	14.300	14.150	14.300	9.850	300
2022-03-10	14.650	14.650	14.650	14.650	10.091	0
2022-03-09	14.650	14.650	14.650	14.650	10.091	0
2022-03-08	14.650	14.650	14.650	14.650	10.091	0
2022-03-07	14.650	14.650	14.650	14.650	10.091	0
2022-03-04	14.650	14.650	14.650	14.650	10.091	0
2022-03-03	14.600	14.650	14.600	14.650	10.091	200
2022-03-02	14.300	14.300	14.300	14.300	9.850	0
2022-03-01	14.300	14.300	14.300	14.300	9.850	0
2022-02-28	14.300	14.300	14.300	14.300	9.850	0
2022-02-25	14.300	14.300	14.300	14.300	9.850	100
2022-02-24	14.250	14.250	14.250	14.250	9.815	0
2022-02-23	14.250	14.250	14.250	14.250	9.815	0
2022-02-22	14.250	14.250	14.250	14.250	9.815	400
2022-02-18	14.010	14.010	13.650	14.000	9.643	1,000
2022-02-17	14.600	14.600	14.600	14.600	10.056	200
2022-02-16	14.120	14.230	14.120	14.230	9.802	2,600
2022-02-15	14.100	14.100	14.100	14.100	9.712	0
2022-02-14	14.100	14.100	14.100	14.100	9.712	0
2022-02-11	14.100	14.100	14.100	14.100	9.712	0
2022-02-10	14.100	14.100	14.100	14.100	9.712	0
2022-02-09	14.100	14.100	14.100	14.100	9.712	0
2022-02-08	14.100	14.100	14.100	14.100	9.712	0
2022-02-07	14.240	14.250	14.010	14.100	9.712	3,200
2022-02-04	14.010	14.010	14.010	14.010	9.650	0
2022-02-03	14.010	14.010	14.010	14.010	9.650	0
2022-02-02	14.010	14.010	14.010	14.010	9.650	500
2022-02-01	14.010	14.010	14.010	14.010	9.650	0
2022-01-31	14.010	14.010	14.010	14.010	9.650	200
2022-01-28	14.110	14.110	13.810	13.810	9.512	500
2022-01-27	14.100	14.100	14.100	14.100	9.712	0
2022-01-26	14.100	14.100	14.100	14.100	9.712	100
2022-01-25	14.350	14.350	14.350	14.350	9.884	0
2022-01-24	14.350	14.350	14.350	14.350	9.884	0
2022-01-21	14.230	14.690	14.230	14.350	9.884	600
2022-01-20	14.530	14.530	14.530	14.530	10.008	0
2022-01-19	14.350	14.910	14.350	14.530	10.008	1,200
2022-01-18	14.000	14.000	14.000	14.000	9.643	0
2022-01-17	14.000	14.000	14.000	14.000	9.643	0
2022-01-14	14.000	14.000	14.000	14.000	9.643	0
2022-01-13	14.000	14.000	14.000	14.000	9.643	800
2022-01-12	14.000	14.000	14.000	14.000	9.643	1,800
2022-01-11	14.000	14.000	14.000	14.000	9.643	0

← NewerPage 20 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.