The Becker Milk Company Limited (TSX:BEK.B)
Canada · Delayed Price · Currency is CAD 12.75
0.00 (0.00%)
Sep 24, 2026, 2:25 PM EST
The Becker Milk Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 12.82 | 12.82 | 12.75 | 12.75 | 12.75 | -0.55% | 986 |
| Sep 23, 2026 | 12.85 | 12.85 | 12.82 | 12.82 | 12.82 | -0.23% | 3,300 |
| Sep 21, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | 1,240 |
| Sep 18, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 12.85 | 0.45% | 2,600 |
| Sep 17, 2026 | 13.19 | 13.19 | 12.90 | 13.19 | 12.79 | 1.07% | 6,438 |
| Sep 16, 2026 | 13.20 | 13.20 | 13.05 | 13.05 | 12.66 | -1.14% | 4,100 |
| Sep 15, 2026 | 13.14 | 13.20 | 13.14 | 13.20 | 12.80 | 0.38% | 2,600 |
| Sep 14, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 12.75 | 0.15% | 1,000 |
| Sep 9, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 12.73 | 0.08% | 340 |
| Sep 4, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 12.72 | 0.92% | 100 |
| Aug 31, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | - | 7,301 |
| Aug 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | 1.09% | 100 |
| Aug 21, 2026 | 13.01 | 13.01 | 12.86 | 12.86 | 12.47 | -3.24% | 1,000 |
| Aug 18, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 12.89 | 2.15% | 151 |
| Aug 13, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 12.62 | -2.11% | 665 |
| Aug 12, 2026 | 13.29 | 13.29 | 13.29 | 13.29 | 12.89 | 3.67% | 500 |
| Aug 6, 2026 | 12.85 | 12.85 | 12.82 | 12.82 | 12.43 | -2.58% | 3,200 |
| Aug 4, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 12.76 | -0.83% | 100 |
| Jul 16, 2026 | 12.81 | 13.27 | 12.75 | 13.27 | 12.87 | 3.59% | 12,089 |
| Jul 13, 2026 | 12.82 | 12.82 | 12.81 | 12.81 | 12.42 | 0.08% | 900 |
| Jul 2, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.41 | 0.63% | 1,301 |
| Jun 30, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.34 | - | 200 |
| Jun 29, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.34 | -1.24% | 250 |
| Jun 25, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.49 | - | 100 |
| Jun 24, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.49 | 1.34% | 300 |
| Jun 23, 2026 | 12.72 | 12.72 | 12.71 | 12.71 | 12.33 | -1.32% | 1,200 |
| Jun 19, 2026 | 12.89 | 12.89 | 12.88 | 12.88 | 12.49 | -0.08% | 901 |
| Jun 16, 2026 | 12.88 | 12.89 | 12.88 | 12.89 | 12.50 | - | 452 |
| Jun 15, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.50 | 0.08% | 202 |
| Jun 9, 2026 | 12.87 | 12.88 | 12.87 | 12.88 | 12.49 | 0.08% | 3,088 |
| Jun 8, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.48 | 1.74% | 100 |
| Jun 3, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.27 | - | 2,000 |
| Jun 2, 2026 | 12.71 | 12.71 | 12.65 | 12.65 | 12.27 | -0.39% | 2,535 |
| May 29, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.32 | - | 100 |
| May 28, 2026 | 12.72 | 12.72 | 12.70 | 12.70 | 12.32 | -1.32% | 1,400 |
| May 26, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.48 | 1.66% | 100 |
| May 25, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.28 | -1.40% | 300 |
| May 21, 2026 | 12.83 | 12.84 | 12.83 | 12.84 | 12.45 | 1.90% | 500 |
| May 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.22 | -0.24% | 800 |
| May 19, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.25 | -0.63% | 2,790 |
| May 13, 2026 | 12.71 | 12.80 | 12.71 | 12.71 | 12.33 | -0.70% | 1,400 |
| May 6, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.41 | -1.23% | 2,120 |
| May 5, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.57 | 2.78% | 100 |
| Apr 29, 2026 | 12.75 | 12.75 | 12.61 | 12.61 | 12.23 | -2.78% | 1,290 |
| Apr 28, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.58 | -0.23% | 200 |
| Apr 27, 2026 | 12.97 | 13.00 | 12.97 | 13.00 | 12.61 | -0.69% | 600 |
| Apr 21, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 12.69 | 0.08% | 150 |
| Apr 20, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 12.69 | 0.62% | 100 |
| Apr 13, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.61 | 3.34% | 100 |
| Apr 10, 2026 | 12.65 | 12.65 | 12.58 | 12.58 | 12.20 | -0.16% | 701 |