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 )

12.26 -0.49 (-3.84%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jun 7, 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 27, 2022 14.30 0 +0.00(+0.00%)
May 26, 2022 14.30 14.30 14.30 14.30 100 +0.40(+2.88%)
May 17, 2022 13.90 0 +0.55(+4.12%)
May 11, 2022 13.35 0 -0.25(-1.84%)
May 10, 2022 13.60 13.60 13.35 13.60 2,800 +0.00(+0.00%)
May 09, 2022 13.61 13.61 13.60 13.60 1,570 -0.50(-3.55%)
May 04, 2022 14.10 0 -0.54(-3.69%)
May 03, 2022 14.50 14.64 14.50 14.64 700 +0.74(+5.32%)
May 02, 2022 14.15 14.15 13.90 13.90 225 -0.20(-1.42%)
Apr 29, 2022 14.00 14.10 14.00 14.10 672 +0.10(+0.71%)
Apr 26, 2022 14.00 23 +0.35(+2.56%)
Apr 25, 2022 13.75 13.75 13.65 13.65 400 -0.10(-0.73%)
Apr 21, 2022 13.75 18 -0.25(-1.79%)
Apr 20, 2022 13.80 14.15 13.80 14.00 1,300 -0.01(-0.07%)
Apr 19, 2022 14.01 14.01 14.01 14.01 100 +0.01(+0.07%)
Apr 18, 2022 14.01 14.01 14.00 14.00 300 +0.00(+0.00%)
Apr 14, 2022 14.00 0 +0.00(+0.00%)
Apr 13, 2022 14.00 14.00 14.00 14.00 500 +0.00(+0.00%)
Apr 12, 2022 14.10 14.10 14.00 14.00 700 -0.10(-0.71%)
Apr 11, 2022 14.25 14.25 14.10 14.10 2,511 -0.10(-0.70%)
Apr 07, 2022 14.20 29 +0.50(+3.65%)
Apr 06, 2022 13.80 13.80 13.70 13.70 2,900 -0.05(-0.36%)
Apr 05, 2022 14.10 14.10 13.75 13.75 1,873 -0.55(-3.85%)
Apr 04, 2022 14.25 14.30 14.25 14.30 900 +0.00(+0.00%)
Mar 25, 2022 14.30 25 +0.00(+0.00%)
Mar 23, 2022 14.30 0 -0.29(-1.99%)
Mar 22, 2022 14.59 14.59 14.59 14.59 270 -0.11(-0.75%)
Mar 21, 2022 14.73 14.73 14.50 14.70 4,714 +0.35(+2.44%)
Mar 18, 2022 14.35 14.35 14.35 14.35 300 +0.05(+0.35%)
Mar 11, 2022 14.30 0 -0.35(-2.39%)
Mar 03, 2022 14.65 0 +0.35(+2.45%)
Feb 25, 2022 14.30 0 +0.05(+0.35%)
Feb 22, 2022 14.25 0 +0.25(+1.79%)
Feb 18, 2022 14.00 0 -0.60(-4.11%)
Feb 17, 2022 14.60 14.60 14.60 14.60 200 +0.37(+2.60%)
Feb 16, 2022 14.12 14.23 14.12 14.23 2,550 +0.13(+0.92%)
Feb 07, 2022 14.10 50 +0.09(+0.64%)
Feb 02, 2022 14.01 14.01 14.01 14.01 500 +0.00(+0.00%)
Jan 31, 2022 14.01 0 +0.20(+1.45%)
Jan 28, 2022 14.11 14.11 13.81 13.81 500 -0.29(-2.06%)
Jan 26, 2022 14.10 0 -0.25(-1.74%)
Jan 21, 2022 14.35 0 -0.18(-1.24%)
Jan 19, 2022 14.53 0 +0.53(+3.79%)
Jan 13, 2022 14.00 0 +0.00(+0.00%)
Jan 12, 2022 14.00 14.00 14.00 14.00 1,800 +0.00(+0.00%)
Jan 10, 2022 14.00 14.00 14.00 85 +0.00(+0.00%)
Jan 05, 2022 14.00 14.00 14.00 0 +0.00(+0.00%)
Dec 29, 2021 14.00 14.00 14.00 0 +0.00(+0.00%)
Dec 23, 2021 14.00 14.00 14.00 0 +0.02(+0.14%)
Dec 20, 2021 13.98 13.98 13.98 0 -0.02(-0.14%)
Dec 07, 2021 14.00 14.00 14.00 0 +0.00(+0.00%)
Nov 30, 2021 14.00 14.00 14.00 0 -0.35(-2.44%)
Nov 29, 2021 14.00 14.35 13.60 14.35 4,829 +0.60(+4.36%)
Nov 26, 2021 14.24 14.24 13.75 13.75 600 -0.50(-3.51%)
Nov 25, 2021 14.63 14.85 14.25 14.25 800 -0.02(-0.14%)
Nov 24, 2021 14.27 14.27 14.27 14.27 300 -0.23(-1.59%)
Nov 23, 2021 14.50 14.50 14.50 14.50 200 +0.25(+1.75%)
Nov 22, 2021 14.25 14.25 14.25 14.25 130 +0.00(+0.00%)
Nov 19, 2021 14.25 14.25 14.25 14.25 140 +0.35(+2.52%)
Nov 15, 2021 13.90 13.90 13.90 0 +0.10(+0.72%)
Nov 12, 2021 13.80 13.80 13.80 13.80 2,864 -0.08(-0.58%)
Nov 11, 2021 13.87 13.88 13.87 13.88 800 -0.13(-0.93%)
Nov 04, 2021 14.01 14.01 14.01 1 +0.10(+0.72%)
Nov 03, 2021 13.91 13.91 13.91 13.91 100 +0.01(+0.07%)
Oct 29, 2021 13.90 13.90 13.90 0 +0.00(+0.00%)
Oct 28, 2021 13.90 13.90 13.90 13.90 1,000 -0.05(-0.36%)
Oct 27, 2021 13.96 13.96 13.95 13.95 800 +0.01(+0.07%)
Oct 25, 2021 13.94 13.94 13.94 0 +0.00(+0.00%)
Oct 22, 2021 13.94 13.94 13.94 13.94 300 -0.01(-0.07%)
Oct 21, 2021 13.95 13.95 13.95 13.95 100 -0.05(-0.36%)
Oct 20, 2021 13.98 14.00 13.98 14.00 1,500 +0.20(+1.45%)
Oct 15, 2021 13.80 13.80 13.80 0 -0.14(-1.00%)
Oct 14, 2021 13.92 13.94 13.92 13.94 200 +0.06(+0.43%)
Oct 12, 2021 13.88 13.88 13.88 0 +0.18(+1.31%)
Oct 06, 2021 13.70 13.70 13.70 0 +0.00(+0.00%)
Oct 05, 2021 13.70 13.70 13.68 13.70 8,900 +0.02(+0.15%)
Oct 04, 2021 13.50 13.69 13.50 13.68 1,700 +0.15(+1.11%)
Oct 01, 2021 13.50 13.53 13.50 13.53 1,065 +0.08(+0.59%)
Sep 30, 2021 13.66 13.66 13.45 13.45 2,400 -0.24(-1.75%)
Sep 27, 2021 13.69 13.69 13.69 0 -0.26(-1.86%)
Sep 24, 2021 13.95 13.95 13.68 13.95 1,150 +0.00(+0.00%)
Sep 23, 2021 13.71 13.95 13.71 13.95 200 +0.24(+1.75%)
Sep 22, 2021 13.56 13.71 13.56 13.71 300 +0.21(+1.56%)
Sep 20, 2021 13.50 13.50 13.50 0 -0.60(-4.26%)
Sep 17, 2021 14.34 14.35 13.90 14.10 1,700 +0.05(+0.36%)
Sep 16, 2021 14.00 14.05 14.00 14.05 2,800 +0.05(+0.36%)
Sep 15, 2021 14.16 14.16 14.00 14.00 10,500 -0.20(-1.41%)
Sep 14, 2021 14.20 14.20 14.20 14.20 300 +0.15(+1.07%)
Sep 13, 2021 14.10 14.10 14.05 14.05 807 +0.10(+0.72%)
Sep 10, 2021 13.90 14.00 13.90 13.95 1,400 +0.25(+1.82%)
Sep 09, 2021 13.90 13.90 13.70 13.70 300 -0.20(-1.44%)
Sep 07, 2021 13.90 13.90 13.90 0 +0.00(+0.00%)
Sep 03, 2021 13.90 13.90 13.90 0 +0.10(+0.72%)
Sep 02, 2021 13.80 13.80 13.75 13.80 900 +0.10(+0.73%)
Aug 30, 2021 13.70 13.70 13.70 0 -0.05(-0.36%)
Aug 27, 2021 13.75 13.75 13.75 13.75 900 +0.00(+0.00%)
Aug 25, 2021 13.75 13.75 13.75 0 +0.05(+0.36%)
Aug 24, 2021 13.70 13.70 13.70 13.70 200 +0.00(+0.00%)
Aug 20, 2021 13.70 13.70 13.70 0 -0.05(-0.36%)
Aug 19, 2021 13.75 13.75 13.75 13.75 111 +0.24(+1.78%)
Aug 18, 2021 13.51 13.51 13.51 13.51 220 -0.15(-1.10%)
Aug 16, 2021 13.66 13.66 13.66 0 +0.06(+0.44%)
Aug 11, 2021 13.60 13.60 13.60 0 +0.00(+0.00%)
Aug 10, 2021 13.60 13.60 13.60 13.60 100 +0.00(+0.00%)
Aug 09, 2021 13.60 13.60 13.60 13.60 200 -0.05(-0.37%)
Aug 06, 2021 13.65 13.65 13.65 13.65 400 +0.03(+0.22%)
Jul 30, 2021 13.62 13.62 13.62 0 +0.11(+0.81%)
Jul 27, 2021 13.51 13.51 13.51 0 +0.01(+0.07%)
Jul 26, 2021 13.51 13.51 13.50 13.50 2,800 -0.18(-1.32%)
Jul 22, 2021 13.68 13.68 13.68 0 -0.12(-0.87%)
Jul 20, 2021 13.80 13.80 13.80 0 +0.00(+0.00%)
Jul 19, 2021 13.80 13.80 13.80 13.80 100 +0.00(+0.00%)
Jul 16, 2021 13.80 13.80 13.80 13.80 1,000 +0.12(+0.88%)
Jul 14, 2021 13.68 13.68 13.68 20 +0.05(+0.37%)
Jul 12, 2021 13.63 13.63 13.63 0 +0.13(+0.96%)
Jul 09, 2021 13.50 13.50 13.50 13.50 300 +0.05(+0.37%)
Jul 08, 2021 13.45 13.45 13.45 13.45 100 +0.23(+1.74%)
Jul 07, 2021 13.65 13.65 13.22 13.22 200 -0.34(-2.51%)
Jun 30, 2021 13.56 13.56 13.56 2 -0.07(-0.51%)
Jun 29, 2021 13.80 13.81 13.50 13.63 4,288 -0.17(-1.23%)
Jun 25, 2021 13.80 13.80 13.80 0 +0.30(+2.22%)
Jun 24, 2021 13.51 13.51 13.50 13.50 4,400 -0.14(-1.03%)
Jun 16, 2021 13.64 13.64 13.64 0 +0.14(+1.04%)
Jun 15, 2021 13.50 13.50 13.50 13.50 3,000 -0.44(-3.16%)
Jun 11, 2021 13.94 13.94 13.94 0 +0.36(+2.65%)
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.