The Becker Milk Company Limited (TSX:BEK.B)
Canada · Delayed Price · Currency is CAD 13.03
+0.03 (0.23%)
Jul 17, 2025, 10:25 AM EDT
The Becker Milk Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 13.03 | 13.06 | 13.03 | 13.03 | 13.03 | 0.23% | 700 |
| Jul 16, 2025 | 13.63 | 13.63 | 13.00 | 13.00 | 13.00 | -1.52% | 6,000 |
| Jul 15, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 14, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.08% | 500 |
| Jul 11, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - | - |
| Jul 10, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.30% | 200 |
| Jul 9, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jul 8, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jul 7, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jul 4, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jul 3, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jul 2, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jun 30, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jun 27, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jun 26, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.92% | 200 |
| Jun 25, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 24, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.54% | 200 |
| Jun 5, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.15% | 1,000 |
| Jun 4, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - | - |
| Jun 3, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - | - |
| Jun 2, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - | 300 |
| May 30, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - | - |
| May 29, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -2.42% | 600 |
| May 28, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 1.77% | 100 |
| May 27, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 2,200 |
| May 26, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 23, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| May 22, 2025 | 12.99 | 13.00 | 12.99 | 13.00 | 13.00 | -1.44% | 800 |
| May 21, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 3.86% | 100 |
| May 20, 2025 | 12.81 | 12.81 | 12.70 | 12.70 | 12.70 | -4.01% | 725 |
| May 16, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - | - |
| May 15, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - | - |
| May 14, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 2.32% | 100 |
| May 13, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - | - |
| May 12, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - | - |
| May 9, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - | - |
| May 8, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - | - |
| May 7, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - | - |