The Becker Milk Company Limited (TSX:BEK.B)
Canada · Delayed Price · Currency is CAD 12.56
0.00 (0.00%)
At close: Mar 30, 2026
The Becker Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -4.05% | 100 |
| Mar 26, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 5.39% | 100 |
| Mar 25, 2026 | 12.87 | 12.87 | 12.42 | 12.42 | 12.42 | -5.91% | 3,344 |
| Mar 24, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.15% | 100 |
| Mar 19, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 12.65 | -1.14% | 1,565 |
| Mar 13, 2026 | 13.20 | 13.24 | 13.20 | 13.20 | 12.80 | 0.23% | 1,378 |
| Mar 11, 2026 | 12.90 | 13.17 | 12.90 | 13.17 | 12.77 | 2.49% | 401 |
| Mar 10, 2026 | 12.80 | 12.86 | 12.75 | 12.85 | 12.46 | 0.31% | 1,030 |
| Mar 9, 2026 | 12.81 | 12.81 | 12.81 | 12.81 | 12.42 | -1.00% | 400 |
| Mar 6, 2026 | 12.82 | 12.94 | 12.82 | 12.94 | 12.54 | 0.94% | 500 |
| Mar 4, 2026 | 13.29 | 13.29 | 12.82 | 12.82 | 12.43 | -3.39% | 409 |
| Feb 25, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 12.86 | 3.27% | 100 |
| Feb 23, 2026 | 13.20 | 13.45 | 12.85 | 12.85 | 12.46 | -0.70% | 1,836 |
| Feb 12, 2026 | 13.20 | 13.20 | 12.94 | 12.94 | 12.54 | -0.08% | 350 |
| Feb 4, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.55 | -2.85% | 2,000 |
| Feb 3, 2026 | 13.33 | 13.33 | 13.33 | 13.33 | 12.92 | -0.30% | 100 |
| Jan 30, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 12.96 | 4.29% | 100 |
| Jan 29, 2026 | 12.85 | 12.85 | 12.82 | 12.82 | 12.43 | 0.55% | 400 |
| Jan 21, 2026 | 12.76 | 12.76 | 12.75 | 12.75 | 12.36 | -1.54% | 209 |
| Jan 20, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.55 | 0.70% | 100 |
| Jan 13, 2026 | 13.28 | 13.28 | 12.86 | 12.86 | 12.47 | -0.69% | 801 |
| Jan 12, 2026 | 13.00 | 13.00 | 12.95 | 12.95 | 12.55 | 0.70% | 208 |
| Jan 9, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.47 | - | 200 |
| Jan 5, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.47 | -0.69% | 101 |
| Dec 22, 2025 | 12.86 | 12.95 | 12.86 | 12.95 | 12.55 | -2.48% | 206 |
| Dec 19, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 12.87 | 2.15% | 200 |
| Dec 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.60 | 1.25% | 101 |
| Dec 16, 2025 | 12.85 | 12.85 | 12.84 | 12.84 | 12.45 | -3.09% | 400 |
| Dec 12, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 12.84 | 3.19% | 140 |
| Dec 8, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.45 | -3.39% | 411 |
| Dec 3, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 12.88 | 2.39% | 100 |
| Nov 26, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.58 | -0.54% | 200 |
| Nov 18, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 12.65 | -3.12% | 800 |
| Nov 12, 2025 | 13.03 | 13.47 | 13.02 | 13.47 | 13.06 | 5.65% | 4,975 |
| Nov 7, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.36 | -0.93% | 100 |
| Nov 6, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.48 | 0.94% | 100 |
| Oct 31, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.36 | - | 1,085 |
| Oct 30, 2025 | 12.80 | 12.80 | 12.75 | 12.75 | 12.36 | -0.47% | 2,105 |
| Oct 17, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.42 | 0.31% | 750 |
| Oct 7, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.38 | -2.52% | 1,700 |
| Oct 6, 2025 | 13.01 | 13.10 | 13.01 | 13.10 | 12.70 | -0.30% | 1,100 |