Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Becker Milk Company Ltd Cl B NV (TSX: BEK-B )

13.18 UNCHANGED
Last Price Updated: 10:09 AM EDT, May 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 7.830 7.830 7.830 7.830 0 +0.00(+0.00%)
May 28, 2009 7.830 7.830 7.830 0 +0.00(+0.00%)
May 27, 2009 7.830 7.830 7.830 7.830 100 -0.57(-6.79%)
May 26, 2009 8.400 8.400 8.400 0 +0.00(+0.00%)
May 25, 2009 8.400 8.400 8.400 0 +0.00(+0.00%)
May 22, 2009 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
May 21, 2009 8.400 8.400 8.400 0 +0.00(+0.00%)
May 20, 2009 8.400 8.400 8.400 8.400 0 +0.00(+0.00%)
May 19, 2009 8.400 8.400 8.400 8.400 100 -0.25(-2.89%)
May 15, 2009 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
May 14, 2009 8.650 8.650 8.650 0 +0.00(+0.00%)
May 13, 2009 8.650 8.650 8.650 0 +0.00(+0.00%)
May 12, 2009 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
May 11, 2009 8.650 8.650 8.650 0 +0.00(+0.00%)
May 08, 2009 8.650 8.650 8.650 8.650 0 +0.00(+0.00%)
May 07, 2009 8.650 8.650 8.650 0 +0.00(+0.00%)
May 06, 2009 8.640 8.650 8.640 8.650 600 +1.14(+15.18%)
May 05, 2009 7.510 7.510 7.510 0 +0.00(+0.00%)
May 04, 2009 7.510 7.510 7.510 0 +0.00(+0.00%)
May 01, 2009 7.510 7.510 7.510 7.510 0 +0.00(+0.00%)
Apr 30, 2009 7.520 7.520 7.510 7.510 1,000 -0.34(-4.33%)
Apr 29, 2009 7.860 7.860 7.850 7.850 500 -0.65(-7.65%)
Apr 28, 2009 8.500 8.500 8.500 0 +0.00(+0.00%)
Apr 27, 2009 8.500 8.500 8.500 8.500 100 +0.00(+0.00%)
Apr 20, 2009 8.500 8.500 8.500 8.500 100 +0.00(+0.00%)
Apr 17, 2009 8.740 8.740 8.500 8.500 1,345 +0.05(+0.59%)
Apr 16, 2009 8.450 8.450 8.450 8.450 700 +0.00(+0.00%)
Apr 15, 2009 8.440 8.450 8.440 8.450 200 +0.90(+11.92%)
Apr 13, 2009 7.550 7.550 7.550 7.550 0 +0.20(+2.72%)
Apr 06, 2009 7.350 7.350 7.350 7.350 50 -0.15(-2.00%)
Apr 03, 2009 8.500 8.500 7.500 7.500 1,850 -1.23(-14.09%)
Apr 02, 2009 8.500 8.730 8.500 8.730 745 +0.08(+0.92%)
Apr 01, 2009 8.750 8.750 8.600 8.650 2,500 -0.10(-1.14%)
Mar 31, 2009 9.000 9.000 8.750 8.750 1,750 -2.25(-20.45%)
Mar 30, 2009 11.18 11.25 10.65 11.00 46,284 +0.90(+8.91%)
Mar 26, 2009 9.950 10.30 9.950 10.10 1,700 +0.10(+1.00%)
Mar 25, 2009 9.950 10.10 9.950 10.00 1,700 +0.45(+4.71%)
Mar 23, 2009 9.550 9.550 9.550 9.550 0 -0.40(-4.02%)
Mar 20, 2009 9.550 9.950 9.490 9.950 4,550 +0.46(+4.85%)
Mar 19, 2009 9.490 9.490 9.490 9.490 3,310 +0.00(+0.00%)
Mar 18, 2009 9.490 9.490 9.330 9.490 1,600 +0.10(+1.06%)
Mar 17, 2009 9.240 9.390 8.400 9.390 2,580 +0.99(+11.79%)
Mar 16, 2009 8.400 8.400 0 +0.00(+0.00%)
Mar 13, 2009 8.400 8.400 0 +0.00(+0.00%)
Mar 12, 2009 8.400 8.400 8.400 8.400 371 +0.01(+0.12%)
Mar 11, 2009 8.390 8.390 8.390 8.390 300 +0.34(+4.22%)
Mar 10, 2009 8.050 8.050 0 +0.00(+0.00%)
Mar 09, 2009 8.050 8.050 0 +0.00(+0.00%)
Mar 06, 2009 8.050 8.050 0 +0.00(+0.00%)
Mar 05, 2009 8.000 8.050 7.600 8.050 3,210 +0.55(+7.33%)
Mar 04, 2009 8.000 8.000 7.500 7.500 850 +0.29(+4.02%)
Mar 02, 2009 7.230 7.230 7.210 7.210 2,700 -0.29(-3.87%)
Feb 27, 2009 7.500 7.500 7.500 7.500 0 +0.00(+0.00%)
Feb 26, 2009 7.500 7.500 0 +0.00(+0.00%)
Feb 25, 2009 7.500 7.500 0 +0.00(+0.00%)
Feb 24, 2009 7.500 7.500 7.500 7.500 200 -0.02(-0.27%)
Feb 23, 2009 7.520 7.520 7.520 7.520 900 -0.48(-6.00%)
Feb 20, 2009 8.000 8.000 0 +0.00(+0.00%)
Feb 19, 2009 8.000 8.000 0 +0.00(+0.00%)
Feb 18, 2009 8.000 8.000 0 +0.00(+0.00%)
Feb 17, 2009 8.000 8.000 0 +0.00(+0.00%)
Feb 13, 2009 8.000 8.000 0 +0.00(+0.00%)
Feb 12, 2009 8.000 8.000 8.000 8.000 400 +0.05(+0.63%)
Feb 11, 2009 7.950 7.950 0 +0.00(+0.00%)
Feb 10, 2009 7.950 7.950 0 +0.00(+0.00%)
Feb 09, 2009 7.950 7.950 0 +0.00(+0.00%)
Feb 06, 2009 7.950 7.950 0 +0.00(+0.00%)
Feb 05, 2009 7.950 7.950 7.950 7.950 100 +0.00(+0.00%)
Feb 04, 2009 7.950 7.950 7.950 7.950 200 +0.40(+5.30%)
Feb 03, 2009 7.550 7.550 0 +0.00(+0.00%)
Feb 02, 2009 7.550 7.550 0 +0.00(+0.00%)
Jan 30, 2009 7.550 7.550 0 +0.00(+0.00%)
Jan 29, 2009 7.550 7.550 0 +0.00(+0.00%)
Jan 28, 2009 7.550 7.550 0 +0.00(+0.00%)
Jan 27, 2009 7.550 7.550 0 +0.00(+0.00%)
Jan 26, 2009 7.550 7.550 0 +0.00(+0.00%)
Jan 23, 2009 7.550 7.550 0 +0.00(+0.00%)
Jan 22, 2009 7.550 7.550 0 +0.00(+0.00%)
Jan 21, 2009 7.550 7.550 0 +0.00(+0.00%)
Jan 20, 2009 7.550 7.550 0 +0.00(+0.00%)
Jan 19, 2009 7.500 7.950 7.500 7.550 715 +0.55(+7.86%)
Jan 16, 2009 7.000 7.000 0 +0.00(+0.00%)
Jan 15, 2009 7.000 7.000 0 +0.00(+0.00%)
Jan 14, 2009 7.000 7.000 0 +0.00(+0.00%)
Jan 13, 2009 7.000 7.000 0 +0.00(+0.00%)
Jan 12, 2009 7.000 7.000 0 +0.00(+0.00%)
Jan 09, 2009 7.000 7.000 0 +0.00(+0.00%)
Jan 08, 2009 7.000 7.000 0 +0.00(+0.00%)
Jan 07, 2009 7.000 7.000 0 +0.00(+0.00%)
Jan 06, 2009 6.950 7.000 6.950 7.000 1,200 +0.50(+7.69%)
Jan 05, 2009 6.500 6.500 0 +0.00(+0.00%)
Jan 02, 2009 6.500 6.500 0 +0.00(+0.00%)
Jan 01, 2009 6.500 6.500 0 +0.00(+0.00%)
Dec 31, 2008 6.500 6.500 0 +0.00(+0.00%)
Dec 30, 2008 6.500 6.500 0 +0.00(+0.00%)
Dec 29, 2008 6.500 6.500 0 +0.00(+0.00%)
Dec 24, 2008 6.450 6.500 6.000 6.500 1,600 +0.12(+1.88%)
Dec 23, 2008 6.000 6.380 6.000 6.380 2,700 +0.38(+6.33%)
Dec 22, 2008 6.000 6.000 6.000 6.000 100 +0.10(+1.69%)
Dec 19, 2008 5.900 5.900 0 +0.00(+0.00%)
Dec 18, 2008 5.900 5.900 5.900 5.900 1,000 +0.70(+13.46%)
Dec 17, 2008 5.200 5.200 0 +0.00(+0.00%)
Dec 16, 2008 5.660 5.660 5.100 5.200 12,099 -0.65(-11.11%)
Dec 15, 2008 5.850 5.850 0 +0.00(+0.00%)
Dec 12, 2008 5.750 5.850 5.750 5.850 400 +0.15(+2.63%)
Dec 11, 2008 5.750 5.750 5.700 5.700 17,500 -0.30(-5.00%)
Dec 10, 2008 6.000 6.000 0 +0.00(+0.00%)
Dec 09, 2008 6.050 6.050 6.000 6.000 9,300 +0.00(+0.00%)
Dec 08, 2008 6.000 6.000 6.000 6.000 314 -0.01(-0.17%)
Dec 05, 2008 6.010 6.010 0 +0.00(+0.00%)
Dec 04, 2008 6.010 6.010 6.010 6.010 600 +0.01(+0.17%)
Dec 03, 2008 6.000 6.000 0 +0.00(+0.00%)
Dec 02, 2008 6.000 6.000 0 +0.00(+0.00%)
Dec 01, 2008 6.150 6.150 6.000 6.000 5,000 +0.00(+0.00%)
Nov 28, 2008 6.000 6.000 0 +0.00(+0.00%)
Nov 27, 2008 6.000 6.000 6.000 6.000 7,400 +0.00(+0.00%)
Nov 26, 2008 6.000 6.000 0 +0.00(+0.00%)
Nov 25, 2008 7.250 7.250 6.000 6.000 16,879 -0.26(-4.15%)
Nov 24, 2008 6.500 6.500 6.260 6.260 500 -1.24(-16.53%)
Nov 21, 2008 7.400 7.500 7.000 7.500 11,500 +0.00(+0.00%)
Nov 20, 2008 7.500 8.000 7.500 7.500 600 -1.00(-11.76%)
Nov 19, 2008 8.500 8.500 0 +0.00(+0.00%)
Nov 18, 2008 8.500 8.500 8.500 8.500 100 -0.50(-5.56%)
Nov 17, 2008 9.000 9.000 0 +0.00(+0.00%)
Nov 14, 2008 9.000 9.000 0 +0.00(+0.00%)
Nov 13, 2008 9.000 9.000 0 +0.00(+0.00%)
Nov 12, 2008 9.000 9.000 9.000 9.000 500 +0.00(+0.00%)
Nov 11, 2008 9.000 9.000 0 +0.00(+0.00%)
Nov 10, 2008 9.000 9.000 9.000 9.000 500 +0.00(+0.00%)
Nov 07, 2008 9.000 9.000 9.000 9.000 500 +0.00(+0.00%)
Nov 06, 2008 9.000 9.000 0 +0.00(+0.00%)
Nov 05, 2008 9.000 9.000 0 +0.00(+0.00%)
Nov 04, 2008 9.000 9.000 0 +0.00(+0.00%)
Nov 03, 2008 9.000 9.000 0 +0.00(+0.00%)
Oct 31, 2008 9.000 9.000 0 +0.00(+0.00%)
Oct 30, 2008 9.000 9.000 0 +0.00(+0.00%)
Oct 29, 2008 9.000 9.000 0 +0.00(+0.00%)
Oct 28, 2008 9.000 9.000 0 +0.00(+0.00%)
Oct 27, 2008 9.000 9.000 0 +0.00(+0.00%)
Oct 24, 2008 9.000 9.000 9.000 9.000 200 -0.50(-5.26%)
Oct 23, 2008 9.500 9.500 0 +0.00(+0.00%)
Oct 22, 2008 9.500 9.500 0 +0.00(+0.00%)
Oct 21, 2008 9.000 9.650 9.000 9.500 4,718 +0.50(+5.56%)
Oct 20, 2008 9.000 9.000 9.000 9.000 4,000 +0.00(+0.00%)
Oct 17, 2008 9.000 9.000 0 +0.00(+0.00%)
Oct 16, 2008 9.000 9.000 0 +0.00(+0.00%)
Oct 15, 2008 9.600 9.600 9.000 9.000 900 +0.00(+0.00%)
Oct 14, 2008 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 10, 2008 9.490 9.490 9.000 9.000 10,050 -0.99(-9.91%)
Oct 09, 2008 9.750 9.990 9.750 9.990 10,100 +0.39(+4.06%)
Oct 08, 2008 9.500 9.600 9.500 9.600 1,200 -0.40(-4.00%)
Oct 07, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 06, 2008 10.00 10.00 0 +0.00(+0.00%)
Oct 03, 2008 10.00 10.00 0 +0.00(+0.00%)
Oct 02, 2008 10.00 10.00 98 +0.00(+0.00%)
Oct 01, 2008 10.00 10.00 10.00 10.00 1,750 -0.50(-4.76%)
Sep 30, 2008 10.50 10.50 10.50 10.50 1,000 +0.50(+5.00%)
Sep 29, 2008 10.00 10.00 0 +0.00(+0.00%)
Sep 26, 2008 10.00 10.00 0 +0.00(+0.00%)
Sep 25, 2008 10.65 10.65 10.00 10.00 1,300 -0.66(-6.19%)
Sep 24, 2008 10.66 10.66 0 +0.00(+0.00%)
Sep 23, 2008 10.66 10.66 0 +0.00(+0.00%)
Sep 22, 2008 10.66 10.66 10.66 10.66 768 +0.00(+0.00%)
Sep 19, 2008 10.66 10.66 0 +0.00(+0.00%)
Sep 18, 2008 10.66 10.66 0 +0.00(+0.00%)
Sep 17, 2008 10.66 10.66 0 +0.00(+0.00%)
Sep 16, 2008 10.66 10.66 0 +0.00(+0.00%)
Sep 15, 2008 10.66 10.66 10.66 10.66 100 -0.34(-3.09%)
Sep 12, 2008 11.00 11.00 0 +0.00(+0.00%)
Sep 11, 2008 11.00 11.00 0 +0.00(+0.00%)
Sep 10, 2008 11.00 11.00 0 +0.00(+0.00%)
Sep 09, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Sep 08, 2008 11.00 0 +0.00(+0.00%)
Sep 05, 2008 11.00 0 +0.00(+0.00%)
Sep 04, 2008 11.00 11.00 0 +0.00(+0.00%)
Sep 03, 2008 11.00 0 +0.00(+0.00%)
Sep 02, 2008 11.00 11.00 0 +0.00(+0.00%)
Aug 29, 2008 11.00 11.00 11.00 11.00 200 +0.18(+1.66%)
Aug 28, 2008 10.82 0 -0.19(-1.73%)
Aug 27, 2008 11.01 11.01 0 +0.00(+0.00%)
Aug 26, 2008 11.01 0 +0.00(+0.00%)
Aug 25, 2008 11.01 0 +0.00(+0.00%)
Aug 22, 2008 11.01 11.01 0 +0.00(+0.00%)
Aug 21, 2008 11.00 11.05 11.00 11.01 9,180 +0.19(+1.76%)
Aug 20, 2008 10.82 0 +0.00(+0.00%)
Aug 19, 2008 10.82 0 +0.00(+0.00%)
Aug 18, 2008 10.82 0 +0.00(+0.00%)
Aug 15, 2008 10.82 0 +0.00(+0.00%)
Aug 14, 2008 10.82 0 +0.00(+0.00%)
Aug 13, 2008 10.82 10.82 10.82 10.82 100 +0.02(+0.19%)
Aug 12, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Aug 11, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Aug 08, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Aug 07, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Aug 06, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Aug 05, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Aug 04, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Aug 01, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Jul 31, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Jul 30, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Jul 29, 2008 10.80 10.80 10.80 10.80 1,095 -0.30(-2.70%)
Jul 28, 2008 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Jul 25, 2008 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Jul 24, 2008 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Jul 23, 2008 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Jul 22, 2008 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Jul 21, 2008 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Jul 18, 2008 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Jul 17, 2008 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Jul 16, 2008 11.10 11.10 11.10 11.10 5,000 -0.01(-0.09%)
Jul 15, 2008 11.11 11.11 11.11 11.11 0 +0.00(+0.00%)
Jul 14, 2008 11.11 11.11 11.11 11.11 0 +0.00(+0.00%)
Jul 11, 2008 11.11 11.11 11.11 11.11 0 +0.00(+0.00%)
Jul 10, 2008 11.11 11.11 11.11 11.11 0 +0.00(+0.00%)
Jul 09, 2008 11.11 11.11 11.11 11.11 0 +0.00(+0.00%)
Jul 08, 2008 11.11 11.11 11.11 11.11 100 +0.01(+0.09%)
Jul 07, 2008 11.10 11.10 11.10 11.10 0 +0.00(+0.00%)
Jul 04, 2008 11.10 11.10 11.10 11.10 1,655 -0.40(-3.48%)
Jul 03, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Jul 02, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Jul 01, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Jun 30, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Jun 27, 2008 12.00 12.00 11.50 11.50 600 -1.50(-11.54%)
Jun 26, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jun 25, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jun 24, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jun 23, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jun 20, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jun 19, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jun 18, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jun 17, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jun 16, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jun 13, 2008 13.00 13.00 13.00 13.00 1,189 +0.00(+0.00%)
Jun 12, 2008 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jun 11, 2008 13.00 13.00 13.00 13.00 100 +0.40(+3.17%)
Jun 10, 2008 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Jun 09, 2008 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Jun 06, 2008 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Jun 05, 2008 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Jun 04, 2008 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Jun 03, 2008 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.