BECKER MILK COMPANY LTD. (THE), - Price History
Stock symbol BEK-B.TO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for BEK-B.TO (BECKER MILK COMPANY LTD. (THE),)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$12.78 | CA$12.78 |
| April 2024 | CA$12.78 | CA$12.78 |
| March 2024 | CA$12.61 | CA$12.61 |
| February 2024 | CA$12.18 | CA$12.18 |
| January 2024 | CA$12.51 | CA$12.51 |
| December 2023 | CA$12.83 | CA$12.83 |
| November 2023 | CA$12.38 | CA$12.38 |
| October 2023 | CA$12.50 | CA$12.50 |
| September 2023 | CA$12.50 | CA$12.50 |
| August 2023 | CA$12.60 | CA$13 |
| July 2023 | CA$12.39 | CA$12.78 |
| June 2023 | CA$12.50 | CA$12.90 |
| May 2023 | CA$12.60 | CA$13 |
| April 2023 | CA$12.60 | CA$13 |
| March 2023 | CA$12.60 | CA$13 |
| February 2023 | CA$12.39 | CA$13.20 |
| January 2023 | CA$12.37 | CA$13.17 |
| December 2022 | CA$11.92 | CA$12.70 |
| November 2022 | CA$11.97 | CA$12.75 |
| October 2022 | CA$12.22 | CA$13.01 |
| September 2022 | CA$12.44 | CA$13.25 |
| August 2022 | CA$12.93 | CA$14.18 |
| July 2022 | CA$12.77 | CA$14 |
| June 2022 | CA$12.68 | CA$13.90 |
| May 2022 | CA$13.04 | CA$14.30 |
| April 2022 | CA$12.86 | CA$14.10 |
| March 2022 | CA$13.04 | CA$14.30 |
| February 2022 | CA$12.68 | CA$14.30 |
| January 2022 | CA$12.43 | CA$14.01 |
| December 2021 | CA$12.42 | CA$14 |
| November 2021 | CA$12.42 | CA$14 |
| October 2021 | CA$12.33 | CA$13.90 |
| September 2021 | CA$11.93 | CA$13.45 |
| August 2021 | CA$11.81 | CA$13.70 |
| July 2021 | CA$11.74 | CA$13.62 |
| June 2021 | CA$11.69 | CA$13.56 |
| May 2021 | CA$11.62 | CA$13.48 |
| April 2021 | CA$11.59 | CA$13.45 |
| March 2021 | CA$11.38 | CA$13.20 |
| February 2021 | CA$10.45 | CA$12.50 |
| January 2021 | CA$10.28 | CA$12.30 |
| December 2020 | CA$10.04 | CA$12.01 |
| November 2020 | CA$10.03 | CA$12 |
| October 2020 | CA$9.72 | CA$11.63 |
| September 2020 | CA$9.61 | CA$11.50 |
| August 2020 | CA$9.70 | CA$12 |
| July 2020 | CA$9.29 | CA$11.50 |
| June 2020 | CA$9.44 | CA$11.68 |
| May 2020 | CA$9.38 | CA$11.61 |
| April 2020 | CA$9.21 | CA$11.40 |
| March 2020 | CA$9.21 | CA$11.40 |
| February 2020 | CA$10.64 | CA$13.60 |
| January 2020 | CA$10.56 | CA$13.50 |
| December 2019 | CA$11.15 | CA$14.25 |
| November 2019 | CA$9.38 | CA$13.68 |
| October 2019 | CA$9.60 | CA$14 |
| September 2019 | CA$9.44 | CA$13.77 |
| August 2019 | CA$9.20 | CA$13.83 |
| July 2019 | CA$9.24 | CA$13.88 |
| June 2019 | CA$8.82 | CA$13.25 |
| May 2019 | CA$8.59 | CA$12.90 |
| April 2019 | CA$9.44 | CA$14.18 |
| March 2019 | CA$9.43 | CA$14.17 |
| February 2019 | CA$7.83 | CA$12.12 |
| January 2019 | CA$8.36 | CA$12.94 |
| December 2018 | CA$8.21 | CA$12.71 |
| November 2018 | CA$8.35 | CA$12.92 |
| October 2018 | CA$8.67 | CA$13.42 |
| September 2018 | CA$9.11 | CA$14.10 |
| August 2018 | CA$9.18 | CA$14.60 |
| July 2018 | CA$9.16 | CA$14.57 |
| June 2018 | CA$9.22 | CA$14.67 |
| May 2018 | CA$9.30 | CA$14.80 |
| April 2018 | CA$9.33 | CA$14.85 |
| March 2018 | CA$9.81 | CA$15.61 |
| February 2018 | CA$9.65 | CA$15.75 |
| January 2018 | CA$9.59 | CA$15.65 |
| December 2017 | CA$10.06 | CA$16.42 |
| November 2017 | CA$9.68 | CA$15.81 |
| October 2017 | CA$10.03 | CA$16.38 |
| September 2017 | CA$9.90 | CA$16.16 |
| August 2017 | CA$9.56 | CA$16 |
| July 2017 | CA$9.38 | CA$15.70 |
| June 2017 | CA$9.26 | CA$15.49 |
| May 2017 | CA$9.22 | CA$15.42 |
| April 2017 | CA$9.38 | CA$15.70 |
| March 2017 | CA$9.32 | CA$15.60 |
| February 2017 | CA$9.34 | CA$16.02 |
| January 2017 | CA$9.38 | CA$16.10 |
| December 2016 | CA$9.37 | CA$16.08 |
| November 2016 | CA$9.41 | CA$16.15 |
| October 2016 | CA$9.46 | CA$16.24 |
| September 2016 | CA$9.57 | CA$16.43 |
| August 2016 | CA$9.28 | CA$16.34 |
| July 2016 | CA$8.52 | CA$15 |
| June 2016 | CA$7.84 | CA$13.79 |
| May 2016 | CA$8.52 | CA$15 |
| April 2016 | CA$8.52 | CA$15 |
| March 2016 | CA$7.86 | CA$13.84 |
| February 2016 | CA$7.67 | CA$13.89 |
| January 2016 | CA$7.76 | CA$14.05 |
| December 2015 | CA$8.40 | CA$15.22 |
| November 2015 | CA$8.66 | CA$15.69 |
| October 2015 | CA$8.66 | CA$15.70 |
| September 2015 | CA$9.61 | CA$17.41 |
| August 2015 | CA$9.97 | CA$18.48 |
| July 2015 | CA$10.38 | CA$19.25 |
| June 2015 | CA$9.17 | CA$17 |
| May 2015 | CA$8.90 | CA$16.50 |
| April 2015 | CA$9.20 | CA$17.05 |
| March 2015 | CA$9.46 | CA$17.55 |
| February 2015 | CA$8.94 | CA$16.95 |
| January 2015 | CA$8.83 | CA$16.75 |
| December 2014 | CA$8.65 | CA$16.40 |
| November 2014 | CA$8.98 | CA$17.02 |
| October 2014 | CA$8.96 | CA$17 |
| September 2014 | CA$9.23 | CA$17.50 |
| August 2014 | CA$9.68 | CA$18.75 |
| July 2014 | CA$10.05 | CA$19.48 |
| June 2014 | CA$10.18 | CA$19.72 |
| May 2014 | CA$10.06 | CA$19.50 |
| April 2014 | CA$10.32 | CA$20 |
| March 2014 | CA$10.42 | CA$20.20 |
| February 2014 | CA$10.10 | CA$19.98 |
| January 2014 | CA$9.99 | CA$19.76 |
| December 2013 | CA$9.75 | CA$19.28 |
| November 2013 | CA$8.80 | CA$17.41 |
| October 2013 | CA$8.72 | CA$17.24 |
| September 2013 | CA$8.59 | CA$16.99 |
| August 2013 | CA$8.47 | CA$17.15 |
| July 2013 | CA$7.65 | CA$15.50 |
| June 2013 | CA$7.01 | CA$14.20 |
| May 2013 | CA$7.78 | CA$15.75 |
| April 2013 | CA$7.40 | CA$15 |
| March 2013 | CA$7.36 | CA$14.90 |
| February 2013 | CA$7.32 | CA$15.24 |
| January 2013 | CA$7.20 | CA$14.99 |
| December 2012 | CA$6.80 | CA$14.15 |
| November 2012 | CA$6.85 | CA$14.25 |
| October 2012 | CA$6.73 | CA$14 |
| September 2012 | CA$6.32 | CA$13.15 |
| August 2012 | CA$6.43 | CA$13.73 |
| July 2012 | CA$6.20 | CA$13.25 |
| June 2012 | CA$6.51 | CA$13.90 |
| May 2012 | CA$5.83 | CA$12.45 |
| April 2012 | CA$5.85 | CA$12.50 |
| March 2012 | CA$5.85 | CA$12.50 |
| February 2012 | CA$5.35 | CA$11.75 |
| January 2012 | CA$5.10 | CA$11.20 |
| December 2011 | CA$5.21 | CA$11.45 |
| November 2011 | CA$5.01 | CA$11 |
| October 2011 | CA$5.01 | CA$11 |
| September 2011 | CA$4.63 | CA$10.50 |
| August 2011 | CA$4.78 | CA$10.84 |
| July 2011 | CA$4.82 | CA$10.94 |
| June 2011 | CA$4.75 | CA$10.78 |
| May 2011 | CA$4.70 | CA$10.66 |
| April 2011 | CA$4.63 | CA$10.50 |
| March 2011 | CA$4.76 | CA$10.80 |
| February 2011 | CA$4.71 | CA$10.98 |
| January 2011 | CA$4.70 | CA$10.97 |
| December 2010 | CA$4.63 | CA$10.80 |
| November 2010 | CA$4.65 | CA$10.85 |
| October 2010 | CA$4.57 | CA$10.65 |
| September 2010 | CA$4.43 | CA$10.34 |
| August 2010 | CA$4.27 | CA$10.25 |
| July 2010 | CA$4.16 | CA$10 |
| June 2010 | CA$4.32 | CA$10.38 |
| May 2010 | CA$4.16 | CA$10 |
| April 2010 | CA$4.27 | CA$10.25 |
| March 2010 | CA$4.41 | CA$10.60 |
| February 2010 | CA$4.10 | CA$10.15 |
| January 2010 | CA$4.02 | CA$9.95 |
| December 2009 | CA$3.74 | CA$9.24 |
| November 2009 | CA$3.64 | CA$9 |
| October 2009 | CA$3.68 | CA$9.10 |
| September 2009 | CA$3.84 | CA$9.50 |
| August 2009 | CA$3.29 | CA$8.40 |
| July 2009 | CA$3.49 | CA$8.91 |
| June 2009 | CA$3.38 | CA$8.64 |
| May 2009 | CA$3.07 | CA$7.83 |
| April 2009 | CA$2.94 | CA$7.51 |
| March 2009 | CA$3.43 | CA$8.75 |
| February 2009 | CA$2.32 | CA$7.50 |
| January 2009 | CA$2.34 | CA$7.55 |
| December 2008 | CA$2.01 | CA$6.50 |
| November 2008 | CA$1.86 | CA$6 |
| October 2008 | CA$2.79 | CA$9 |
| September 2008 | CA$3.25 | CA$10.50 |
| August 2008 | CA$3.31 | CA$11 |
| July 2008 | CA$3.25 | CA$10.80 |
| June 2008 | CA$3.46 | CA$11.50 |
| May 2008 | CA$3.79 | CA$12.60 |
| April 2008 | CA$3.79 | CA$12.60 |
| March 2008 | CA$3.62 | CA$12.01 |
| February 2008 | CA$4.10 | CA$13.95 |
| January 2008 | CA$4.04 | CA$13.75 |
| December 2007 | CA$3.98 | CA$13.55 |
| November 2007 | CA$4.12 | CA$14 |
| October 2007 | CA$3.70 | CA$12.60 |
| September 2007 | CA$3.88 | CA$13.20 |
| August 2007 | CA$3.70 | CA$12.90 |
| July 2007 | CA$3.69 | CA$12.85 |
| June 2007 | CA$3.56 | CA$12.39 |
| May 2007 | CA$3.59 | CA$12.50 |
| April 2007 | CA$3.73 | CA$13 |
| March 2007 | CA$3.87 | CA$13.50 |
| February 2007 | CA$3.57 | CA$12.75 |
| January 2007 | CA$3.30 | CA$11.80 |
| December 2006 | CA$3.34 | CA$11.95 |
| November 2006 | CA$3.32 | CA$11.85 |
| October 2006 | CA$3.15 | CA$11.25 |
| September 2006 | CA$3.15 | CA$11.25 |
| August 2006 | CA$2.79 | CA$10.25 |
| July 2006 | CA$3.10 | CA$11.40 |
| June 2006 | CA$2.72 | CA$10 |
| May 2006 | CA$2.52 | CA$9.25 |
| April 2006 | CA$2.69 | CA$9.88 |
| March 2006 | CA$2.72 | CA$10 |
| February 2006 | CA$2.64 | CA$10 |
| January 2006 | CA$2.84 | CA$10.75 |
| December 2005 | CA$3.08 | CA$11.64 |
| November 2005 | CA$2.95 | CA$11.17 |
| October 2005 | CA$2.92 | CA$11.05 |
| September 2005 | CA$2.96 | CA$11.20 |
| August 2005 | CA$3.06 | CA$11.85 |
| July 2005 | CA$2.98 | CA$11.55 |
| June 2005 | CA$2.84 | CA$11 |
| May 2005 | CA$3.11 | CA$12.05 |
| April 2005 | CA$3.10 | CA$12 |
| March 2005 | CA$2.99 | CA$11.60 |
| February 2005 | CA$3.20 | CA$12.40 |
| January 2005 | CA$2.92 | CA$11.33 |
| December 2004 | CA$2.92 | CA$11.33 |
| November 2004 | CA$3.12 | CA$12.11 |
| October 2004 | CA$3.35 | CA$13 |
| September 2004 | CA$2.97 | CA$11.50 |
| August 2004 | CA$3.62 | CA$14.20 |
| July 2004 | CA$3 | CA$11.75 |
| June 2004 | CA$3.28 | CA$13 |
| May 2004 | CA$3.03 | CA$12 |
| April 2004 | CA$3.18 | CA$12.60 |
| March 2004 | CA$3.09 | CA$12.25 |
| February 2004 | CA$2.78 | CA$11.15 |
| January 2004 | CA$2.83 | CA$11.35 |
| December 2003 | CA$2.72 | CA$10.90 |
| November 2003 | CA$2.62 | CA$10.49 |
| October 2003 | CA$2.74 | CA$11 |
| September 2003 | CA$2.04 | CA$8.20 |
| August 2003 | CA$2.04 | CA$8.50 |
| July 2003 | CA$1.90 | CA$7.90 |
| June 2003 | CA$1.88 | CA$7.80 |
| May 2003 | CA$1.97 | CA$8.20 |
| April 2003 | CA$1.98 | CA$8.25 |
| March 2003 | CA$1.79 | CA$7.75 |
| February 2003 | CA$1.80 | CA$7.80 |
| January 2003 | CA$1.82 | CA$7.85 |
| December 2002 | CA$1.91 | CA$8.25 |
| November 2002 | CA$1.64 | CA$7.10 |
| October 2002 | CA$1.68 | CA$7.25 |
| September 2002 | CA$1.78 | CA$8 |
| August 2002 | CA$1.62 | CA$7.30 |
| July 2002 | CA$1.61 | CA$7.25 |
| June 2002 | CA$1.61 | CA$7.25 |
| May 2002 | CA$1.67 | CA$7.50 |
| April 2002 | CA$1.84 | CA$8.25 |
| March 2002 | CA$1.89 | CA$8.50 |
| February 2002 | CA$1.72 | CA$8.01 |
| January 2002 | CA$1.78 | CA$8.25 |
| December 2001 | CA$1.13 | CA$5.25 |
| November 2001 | CA$1.02 | CA$4.75 |
| October 2001 | CA$1.02 | CA$4.75 |
| September 2001 | CA$0.96 | CA$4.75 |
| August 2001 | CA$1.08 | CA$5.35 |
| July 2001 | CA$1.11 | CA$5.50 |
| June 2001 | CA$1.11 | CA$5.50 |
| May 2001 | CA$1.26 | CA$6.25 |
| April 2001 | CA$1.16 | CA$5.75 |
| March 2001 | CA$1.01 | CA$5.01 |
| February 2001 | CA$0.95 | CA$5 |
| January 2001 | CA$0.90 | CA$4.75 |
| December 2000 | CA$0.90 | CA$4.75 |
| November 2000 | CA$0.85 | CA$4.50 |
| October 2000 | CA$0.85 | CA$4.50 |
| September 2000 | CA$0.95 | CA$5 |
| August 2000 | CA$0.98 | CA$5.50 |
| July 2000 | CA$1.34 | CA$7.50 |
| June 2000 | CA$1.34 | CA$7.50 |
| May 2000 | CA$0.94 | CA$5.25 |
| April 2000 | CA$0.94 | CA$5.25 |
| March 2000 | CA$0.99 | CA$5.70 |
| February 2000 | CA$1.04 | CA$6 |
| January 2000 | CA$1.18 | CA$6.80 |
| December 1999 | CA$1.17 | CA$6.75 |
| November 1999 | CA$1.23 | CA$7.25 |
| October 1999 | CA$1.26 | CA$7.40 |
| September 1999 | CA$1.42 | CA$8.50 |
| August 1999 | CA$1.50 | CA$9 |
| July 1999 | CA$1.58 | CA$9.50 |
| June 1999 | CA$1.46 | CA$8.75 |
| May 1999 | CA$1.67 | CA$10 |
| April 1999 | CA$1.52 | CA$9.15 |
| March 1999 | CA$1.62 | CA$9.75 |
| February 1999 | CA$1.80 | CA$11 |
| January 1999 | CA$1.65 | CA$10.05 |
| December 1998 | CA$1.64 | CA$10 |
| November 1998 | CA$1.66 | CA$10.25 |
| October 1998 | CA$1.66 | CA$10.25 |
| September 1998 | CA$1.64 | CA$10.25 |
| August 1998 | CA$1.68 | CA$10.50 |
| July 1998 | CA$1.67 | CA$10.50 |
| June 1998 | CA$1.63 | CA$10.25 |
| May 1998 | CA$1.63 | CA$10.25 |
| April 1998 | CA$1.61 | CA$10.10 |
| March 1998 | CA$1.79 | CA$11.25 |
| February 1998 | CA$1.83 | CA$11.50 |
| January 1998 | CA$1.91 | CA$12 |
| December 1997 | CA$1.91 | CA$12 |
| November 1997 | CA$1.75 | CA$11 |
| October 1997 | CA$1.67 | CA$10.50 |
| September 1997 | CA$2.03 | CA$12.75 |
| August 1997 | CA$2.15 | CA$13.50 |
| July 1997 | CA$2.87 | CA$18 |
| June 1997 | CA$2.79 | CA$17.50 |
| May 1997 | CA$2.59 | CA$16.25 |
| April 1997 | CA$2.59 | CA$16.25 |
| March 1997 | CA$2.67 | CA$16.75 |
| February 1997 | CA$2.68 | CA$16.85 |
| January 1997 | CA$2.47 | CA$15.50 |
| December 1996 | CA$2.47 | CA$15.50 |
| November 1996 | CA$2.40 | CA$15.10 |
| October 1996 | CA$2.23 | CA$14 |
| September 1996 | CA$2.48 | CA$15.60 |
| August 1996 | CA$1.95 | CA$12.25 |
| July 1996 | CA$1.74 | CA$10.95 |
| June 1996 | CA$1.71 | CA$10.75 |
| May 1996 | CA$1.71 | CA$10.75 |
| April 1996 | CA$1.86 | CA$11.70 |
BEK-B.TO
Price: CA$12.78
52 week price:
Dividend Yield: 0.06%
Forward Dividend Yield: 6.26%
Payout Ratio: 173.91%
Payout Ratio Range:
Dividend Per Share: 0.80 CAD
Earnings Per Share: 0.46 CAD
P/E Ratio: 28.78
Exchange: TOR
Sector: Real Estate
Industry: Real Estate Services
Market Capitalization: 22.6 million
Average Dividend Frequency: 2
Years Paying Dividends: 27
DGR3: -23.81%
DGR5: 30.00%
DGR10: 18.52%
DGR20: 30.00%