Becker Milk Company Limited Class B BEK.B
TSX · Canada · Retail Trade
CAD 12.750.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 12.75 | 0.00% | CAD 12.75 | CAD 12.75 | CAD 12.75 | 0 |
| 2026-09-29 | CAD 12.75 | 0.00% | CAD 12.75 | CAD 12.75 | CAD 12.75 | 0 |
| 2026-09-28 | CAD 12.75 | 0.00% | CAD 12.75 | CAD 12.75 | CAD 12.75 | 0 |
| 2026-09-25 | CAD 12.75 | 0.00% | CAD 12.75 | CAD 12.75 | CAD 12.75 | 0 |
| 2026-09-24 | CAD 12.75 | -0.55% | CAD 12.82 | CAD 12.82 | CAD 12.75 | 1.00K |
| 2026-09-23 | CAD 12.82 | -0.23% | CAD 12.85 | CAD 12.85 | CAD 12.82 | 3.30K |
| 2026-09-22 | CAD 12.85 | 0.00% | CAD 12.85 | CAD 12.85 | CAD 12.85 | 0 |
| 2026-09-21 | CAD 12.85 | -3.02% | CAD 12.85 | CAD 12.85 | CAD 12.85 | 1.20K |
| 2026-09-18 | CAD 13.25 | +0.45% | CAD 13.25 | CAD 13.25 | CAD 13.25 | 2.60K |
| 2026-09-17 | CAD 13.19 | +1.07% | CAD 13.19 | CAD 13.19 | CAD 12.90 | 6.40K |
| 2026-09-16 | CAD 13.05 | -1.14% | CAD 13.20 | CAD 13.20 | CAD 13.05 | 4.10K |
| 2026-09-15 | CAD 13.20 | +0.38% | CAD 13.14 | CAD 13.20 | CAD 13.14 | 2.60K |
| 2026-09-14 | CAD 13.15 | +0.15% | CAD 13.15 | CAD 13.15 | CAD 13.15 | 1.00K |
| 2026-09-11 | CAD 13.13 | 0.00% | CAD 13.13 | CAD 13.13 | CAD 13.13 | 0 |
| 2026-09-10 | CAD 13.13 | 0.00% | CAD 13.13 | CAD 13.13 | CAD 13.13 | 0 |
| 2026-09-09 | CAD 13.13 | +0.08% | CAD 13.13 | CAD 13.13 | CAD 13.13 | 300 |
| 2026-09-08 | CAD 13.12 | 0.00% | CAD 13.12 | CAD 13.12 | CAD 13.12 | 0 |
| 2026-09-04 | CAD 13.12 | +0.92% | CAD 13.12 | CAD 13.12 | CAD 13.12 | 100 |
| 2026-09-03 | CAD 13.00 | 0.00% | CAD 13.00 | CAD 13.00 | CAD 13.00 | 0 |
| 2026-09-02 | CAD 13.00 | 0.00% | CAD 13.00 | CAD 13.00 | CAD 13.00 | 0 |
| 2026-09-01 | CAD 13.00 | 0.00% | CAD 13.00 | CAD 13.00 | CAD 13.00 | 0 |
| 2026-08-31 | CAD 13.00 | 0.00% | CAD 13.00 | CAD 13.00 | CAD 13.00 | 7.30K |
| 2026-08-28 | CAD 13.00 | 0.00% | CAD 13.00 | CAD 13.00 | CAD 13.00 | 0 |
| 2026-08-27 | CAD 13.00 | 0.00% | CAD 13.00 | CAD 13.00 | CAD 13.00 | 0 |
| 2026-08-26 | CAD 13.00 | 0.00% | CAD 13.00 | CAD 13.00 | CAD 13.00 | 0 |
| 2026-08-25 | CAD 13.00 | +1.09% | CAD 13.00 | CAD 13.00 | CAD 13.00 | 100 |
| 2026-08-24 | CAD 12.86 | 0.00% | CAD 12.86 | CAD 12.86 | CAD 12.86 | 0 |
| 2026-08-21 | CAD 12.86 | -3.24% | CAD 13.01 | CAD 13.01 | CAD 12.86 | 1.00K |
| 2026-08-20 | CAD 13.29 | 0.00% | CAD 13.29 | CAD 13.29 | CAD 13.29 | 0 |
| 2026-08-19 | CAD 13.29 | 0.00% | CAD 13.29 | CAD 13.29 | CAD 13.29 | 0 |
| 2026-08-18 | CAD 13.29 | +2.15% | CAD 13.29 | CAD 13.29 | CAD 13.29 | 200 |
| 2026-08-17 | CAD 13.01 | 0.00% | CAD 13.01 | CAD 13.01 | CAD 13.01 | 0 |
| 2026-08-14 | CAD 13.01 | 0.00% | CAD 13.01 | CAD 13.01 | CAD 13.01 | 0 |
| 2026-08-13 | CAD 13.01 | -2.11% | CAD 13.01 | CAD 13.01 | CAD 13.01 | 700 |
| 2026-08-12 | CAD 13.29 | +3.67% | CAD 13.29 | CAD 13.29 | CAD 13.29 | 500 |
| 2026-08-11 | CAD 12.82 | 0.00% | CAD 12.82 | CAD 12.82 | CAD 12.82 | 0 |
| 2026-08-10 | CAD 12.82 | 0.00% | CAD 12.82 | CAD 12.82 | CAD 12.82 | 0 |
| 2026-08-07 | CAD 12.82 | 0.00% | CAD 12.82 | CAD 12.82 | CAD 12.82 | 0 |
| 2026-08-06 | CAD 12.82 | -2.58% | CAD 12.85 | CAD 12.85 | CAD 12.82 | 3.20K |
| 2026-08-05 | CAD 13.16 | 0.00% | CAD 13.16 | CAD 13.16 | CAD 13.16 | 0 |
| 2026-08-04 | CAD 13.16 | -0.83% | CAD 13.16 | CAD 13.16 | CAD 13.16 | 100 |
| 2026-07-31 | CAD 13.27 | 0.00% | CAD 13.27 | CAD 13.27 | CAD 13.27 | 0 |
| 2026-07-30 | CAD 13.27 | 0.00% | CAD 13.27 | CAD 13.27 | CAD 13.27 | 0 |
| 2026-07-29 | CAD 13.27 | 0.00% | CAD 13.27 | CAD 13.27 | CAD 13.27 | 0 |
| 2026-07-28 | CAD 13.27 | 0.00% | CAD 13.27 | CAD 13.27 | CAD 13.27 | 0 |
| 2026-07-27 | CAD 13.27 | 0.00% | CAD 13.27 | CAD 13.27 | CAD 13.27 | 0 |
| 2026-07-24 | CAD 13.27 | 0.00% | CAD 13.27 | CAD 13.27 | CAD 13.27 | 0 |
| 2026-07-23 | CAD 13.27 | 0.00% | CAD 13.27 | CAD 13.27 | CAD 13.27 | 0 |
| 2026-07-22 | CAD 13.27 | 0.00% | CAD 13.27 | CAD 13.27 | CAD 13.27 | 0 |
| 2026-07-21 | CAD 13.27 | 0.00% | CAD 13.27 | CAD 13.27 | CAD 13.27 | 0 |
| 2026-07-20 | CAD 13.27 | 0.00% | CAD 13.27 | CAD 13.27 | CAD 13.27 | 0 |
| 2026-07-17 | CAD 13.27 | 0.00% | CAD 13.27 | CAD 13.27 | CAD 13.27 | 0 |
| 2026-07-16 | CAD 13.27 | +3.59% | CAD 12.81 | CAD 13.27 | CAD 12.75 | 12.10K |
| 2026-07-15 | CAD 12.81 | 0.00% | CAD 12.81 | CAD 12.81 | CAD 12.81 | 0 |
| 2026-07-14 | CAD 12.81 | 0.00% | CAD 12.81 | CAD 12.81 | CAD 12.81 | 0 |
| 2026-07-13 | CAD 12.81 | +0.08% | CAD 12.82 | CAD 12.82 | CAD 12.81 | 900 |
| 2026-07-10 | CAD 12.80 | 0.00% | CAD 12.80 | CAD 12.80 | CAD 12.80 | 0 |
| 2026-07-09 | CAD 12.80 | 0.00% | CAD 12.80 | CAD 12.80 | CAD 12.80 | 0 |
| 2026-07-08 | CAD 12.80 | 0.00% | CAD 12.80 | CAD 12.80 | CAD 12.80 | 0 |
| 2026-07-07 | CAD 12.80 | 0.00% | CAD 12.80 | CAD 12.80 | CAD 12.80 | 0 |
| 2026-07-06 | CAD 12.80 | 0.00% | CAD 12.80 | CAD 12.80 | CAD 12.80 | 0 |
| 2026-07-03 | CAD 12.80 | 0.00% | CAD 12.80 | CAD 12.80 | CAD 12.80 | 0 |
| 2026-07-02 | CAD 12.80 | +0.63% | CAD 12.80 | CAD 12.80 | CAD 12.80 | 1.30K |
| 2026-06-30 | CAD 12.72 | 0.00% | CAD 12.72 | CAD 12.72 | CAD 12.72 | 200 |
| 2026-06-29 | CAD 12.72 | -1.24% | CAD 12.72 | CAD 12.72 | CAD 12.72 | 300 |
| 2026-06-26 | CAD 12.88 | 0.00% | CAD 12.88 | CAD 12.88 | CAD 12.88 | 0 |
| 2026-06-25 | CAD 12.88 | 0.00% | CAD 12.88 | CAD 12.88 | CAD 12.88 | 100 |
| 2026-06-24 | CAD 12.88 | +1.34% | CAD 12.88 | CAD 12.88 | CAD 12.88 | 300 |
| 2026-06-23 | CAD 12.71 | -1.32% | CAD 12.72 | CAD 12.72 | CAD 12.71 | 1.20K |
| 2026-06-22 | CAD 12.88 | 0.00% | CAD 12.88 | CAD 12.88 | CAD 12.88 | 0 |
| 2026-06-19 | CAD 12.88 | -0.08% | CAD 12.89 | CAD 12.89 | CAD 12.88 | 900 |
| 2026-06-18 | CAD 12.89 | 0.00% | CAD 12.89 | CAD 12.89 | CAD 12.89 | 0 |
| 2026-06-17 | CAD 12.89 | 0.00% | CAD 12.89 | CAD 12.89 | CAD 12.89 | 0 |
| 2026-06-16 | CAD 12.89 | 0.00% | CAD 12.88 | CAD 12.89 | CAD 12.88 | 500 |
| 2026-06-15 | CAD 12.89 | +0.08% | CAD 12.89 | CAD 12.89 | CAD 12.89 | 200 |
| 2026-06-12 | CAD 12.88 | 0.00% | CAD 12.88 | CAD 12.88 | CAD 12.88 | 0 |
| 2026-06-11 | CAD 12.88 | 0.00% | CAD 12.88 | CAD 12.88 | CAD 12.88 | 0 |
| 2026-06-10 | CAD 12.88 | 0.00% | CAD 12.88 | CAD 12.88 | CAD 12.88 | 0 |
| 2026-06-09 | CAD 12.88 | +0.08% | CAD 12.87 | CAD 12.88 | CAD 12.87 | 3.10K |
| 2026-06-08 | CAD 12.87 | +1.74% | CAD 12.87 | CAD 12.87 | CAD 12.87 | 100 |
| 2026-06-05 | CAD 12.65 | 0.00% | CAD 12.65 | CAD 12.65 | CAD 12.65 | 0 |
| 2026-06-04 | CAD 12.65 | 0.00% | CAD 12.65 | CAD 12.65 | CAD 12.65 | 0 |
| 2026-06-03 | CAD 12.65 | 0.00% | CAD 12.65 | CAD 12.65 | CAD 12.65 | 2.00K |
| 2026-06-02 | CAD 12.65 | -0.39% | CAD 12.71 | CAD 12.71 | CAD 12.65 | 2.50K |
| 2026-06-01 | CAD 12.70 | 0.00% | CAD 12.70 | CAD 12.70 | CAD 12.70 | 0 |
| 2026-05-29 | CAD 12.70 | 0.00% | CAD 12.70 | CAD 12.70 | CAD 12.70 | 100 |
| 2026-05-28 | CAD 12.70 | -1.32% | CAD 12.72 | CAD 12.72 | CAD 12.70 | 1.40K |
| 2026-05-27 | CAD 12.87 | 0.00% | CAD 12.87 | CAD 12.87 | CAD 12.87 | 0 |
| 2026-05-26 | CAD 12.87 | +1.66% | CAD 12.87 | CAD 12.87 | CAD 12.87 | 100 |
| 2026-05-25 | CAD 12.66 | -1.40% | CAD 12.66 | CAD 12.66 | CAD 12.66 | 300 |