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
2022-01-10	14.000	14.000	14.000	14.000	9.643	300
2022-01-07	14.000	14.000	14.000	14.000	9.643	0
2022-01-06	14.000	14.000	14.000	14.000	9.643	0
2022-01-05	13.990	14.000	13.990	14.000	9.643	1,100
2022-01-04	14.000	14.000	14.000	14.000	9.643	0
2021-12-31	14.000	14.000	14.000	14.000	9.643	0
2021-12-30	14.000	14.000	14.000	14.000	9.643	0
2021-12-29	14.000	14.000	14.000	14.000	9.643	1,100
2021-12-24	14.000	14.000	14.000	14.000	9.643	0
2021-12-23	13.900	14.000	13.900	14.000	9.643	2,600
2021-12-22	13.980	13.980	13.980	13.980	9.629	0
2021-12-21	13.980	13.980	13.980	13.980	9.629	0
2021-12-20	13.980	13.980	13.980	13.980	9.629	100
2021-12-17	14.000	14.000	14.000	14.000	9.643	0
2021-12-16	14.000	14.000	14.000	14.000	9.643	0
2021-12-15	14.000	14.000	14.000	14.000	9.643	0
2021-12-14	14.000	14.000	14.000	14.000	9.643	0
2021-12-13	14.000	14.000	14.000	14.000	9.643	0
2021-12-10	14.000	14.000	14.000	14.000	9.643	0
2021-12-09	14.000	14.000	14.000	14.000	9.643	0
2021-12-08	14.000	14.000	14.000	14.000	9.643	0
2021-12-07	14.000	14.000	14.000	14.000	9.643	200
2021-12-06	14.000	14.000	14.000	14.000	9.643	0
2021-12-03	14.000	14.000	14.000	14.000	9.643	0
2021-12-02	14.000	14.000	14.000	14.000	9.643	0
2021-12-01	14.000	14.000	14.000	14.000	9.643	0
2021-11-30	14.000	14.000	14.000	14.000	9.643	100
2021-11-29	14.000	14.350	13.600	14.350	9.884	4,800
2021-11-26	14.240	14.240	13.750	13.750	9.471	600
2021-11-25	14.630	14.850	14.250	14.250	9.815	800
2021-11-24	14.270	14.270	14.270	14.270	9.829	300
2021-11-23	14.500	14.500	14.500	14.500	9.988	200
2021-11-22	14.250	14.250	14.250	14.250	9.815	100
2021-11-19	14.250	14.250	14.250	14.250	9.815	100
2021-11-18	13.900	13.900	13.900	13.900	9.574	0
2021-11-17	13.900	13.900	13.900	13.900	9.574	0
2021-11-16	13.900	13.900	13.900	13.900	9.574	0
2021-11-15	13.900	13.900	13.900	13.900	9.574	100
2021-11-12	13.800	13.800	13.800	13.800	9.505	2,900
2021-11-11	13.870	13.880	13.870	13.880	9.561	800
2021-11-10	14.010	14.010	14.010	14.010	9.650	0
2021-11-09	14.010	14.010	14.010	14.010	9.650	0
2021-11-08	14.010	14.010	14.010	14.010	9.650	0
2021-11-05	14.010	14.010	14.010	14.010	9.650	0
2021-11-04	13.910	14.010	13.910	14.010	9.650	4,500
2021-11-03	13.910	13.910	13.910	13.910	9.581	100
2021-11-02	13.900	13.900	13.900	13.900	9.574	0
2021-11-01	13.900	13.900	13.900	13.900	9.574	0
2021-10-29	13.800	13.900	13.800	13.900	9.574	700
2021-10-28	13.900	13.900	13.900	13.900	9.574	1,000
2021-10-27	13.960	13.960	13.950	13.950	9.609	800
2021-10-26	13.940	13.940	13.940	13.940	9.602	0
2021-10-25	13.940	13.940	13.940	13.940	9.602	100
2021-10-22	13.940	13.940	13.940	13.940	9.602	300
2021-10-21	13.950	13.950	13.950	13.950	9.609	100
2021-10-20	13.980	14.000	13.980	14.000	9.643	1,500
2021-10-19	13.800	13.800	13.800	13.800	9.505	0
2021-10-18	13.800	13.800	13.800	13.800	9.505	0
2021-10-15	13.800	13.800	13.800	13.800	9.505	100
2021-10-14	13.920	13.940	13.920	13.940	9.602	200

← NewerPage 21 of 21 · 1,260 trading days

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.