TSX · BEK-B · stock
The Becker Milk Company Limited (BEK-B) stock price history
Every TSX trading session of The Becker Milk Company Limited from Apr 3, 1996 to Sep 25, 2026: 7,657 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BEK-B adjusted close, 1996 to 2026
- CA$12.89
- All time high, 2026
- CA$12.89
- 52 week high, CA$11.99 low
- 7,657
- Daily sessions since 1996
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 1996 to 2026 series and minute bars.
BEK-B key facts
- The Becker Milk Company Limited (BEK-B) closed at CA$12.75 on Sep 25, 2026 on TSX.
- BEK-B's all time high close is CA$12.89, set on Aug 12, 2026; its all time low close is CA$0.6622 on Oct 16, 2000.
- BEK-B's 52 week range is CA$11.99 to CA$12.89.
- BEK-B returned +4.7% over the year to Sep 25, 2026 and +32.7% over five years.
- Over ten years BEK-B returned +76%, +5.8% a year compounded.
- BEK-B's deepest drawdown was -78.2% from Aug 22, 1997 to Oct 16, 2000.
- DataCedar holds 7,657 daily sessions of BEK-B history from Apr 3, 1996 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BEK-B price chart, 1996 to 2026
BEK-B returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | +2.1% |
| 6 months | +5.9% |
| Year to date | +4.7% |
| 1 year | +4.7% |
| 3 years | +26.3% |
| 5 years | +32.7% |
| 10 years | +76.2% |
| Since Apr 3, 1996 | +837.4% |
| Compound annual growth, 30.5 years | +7.6% |
BEK-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$12.89 on Aug 12, 2026
- All time low close
- CA$0.6622 on Oct 16, 2000
- 52 week high
- CA$12.89 on Aug 12, 2026
- 52 week low
- CA$11.99 on Oct 30, 2025
- Deepest drawdown
- -78.2% from Aug 22, 1997 to Oct 16, 2000, recovered Nov 22, 2007
- Best single session
- +33.3% on Jan 7, 2002
- Worst single session
- -39.5% on Aug 27, 1997
- Volatility, 1 year annualised
- 19.1%
- Sessions closing higher, 1 year
- 17%
- Growth of 1 since 1996
- 9.4×
- Best calendar year
- 2009, +86%
- Worst calendar year
- 2008, -49%
BEK-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1996 starts on Apr 3, 1996; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$12.17 | CA$12.89 | CA$11.99 | CA$12.75 | +4.7% | 91.9K | 185 |
| 2025 | CA$11.08 | CA$12.66 | CA$11.07 | CA$12.17 | +9.8% | 76.4K | 251 |
| 2024 | CA$9.96 | CA$12.81 | CA$9.40 | CA$11.08 | +11.3% | 101.4K | 252 |
| 2023 | CA$9.30 | CA$10.48 | CA$9.30 | CA$9.96 | +7.6% | 119.3K | 250 |
| 2022 | CA$9.64 | CA$10.37 | CA$8.98 | CA$9.26 | -4.0% | 126.8K | 250 |
| 2021 | CA$7.80 | CA$10.23 | CA$7.79 | CA$9.64 | +23.7% | 157.3K | 251 |
| 2020 | CA$8.57 | CA$8.68 | CA$6.56 | CA$7.80 | -10.0% | 89.6K | 252 |
| 2019 | CA$6.38 | CA$8.89 | CA$6.07 | CA$8.66 | +35.8% | 197K | 251 |
| 2018 | CA$7.81 | CA$7.81 | CA$6.12 | CA$6.38 | -18.3% | 116.7K | 251 |
| 2017 | CA$7.28 | CA$8.08 | CA$6.96 | CA$7.81 | +7.3% | 176.7K | 250 |
| 2016 | CA$6.52 | CA$7.69 | CA$5.57 | CA$7.28 | +11.5% | 218.7K | 251 |
| 2015 | CA$6.55 | CA$8.06 | CA$6.32 | CA$6.52 | -2.9% | 97.3K | 251 |
| 2014 | CA$7.57 | CA$8.17 | CA$6.55 | CA$6.72 | -11.3% | 127.9K | 251 |
| 2013 | CA$5.47 | CA$8.05 | CA$4.99 | CA$7.57 | +43.4% | 298.6K | 251 |
| 2012 | CA$4.14 | CA$5.44 | CA$3.84 | CA$5.28 | +30.5% | 151.5K | 251 |
| 2011 | CA$3.60 | CA$4.25 | CA$3.43 | CA$4.05 | +12.6% | 192.1K | 250 |
| 2010 | CA$2.90 | CA$3.65 | CA$2.80 | CA$3.60 | +23.9% | 160.3K | 251 |
| 2009 | CA$1.56 | CA$2.98 | CA$1.56 | CA$2.90 | +85.7% | 192.4K | 251 |
| 2008 | CA$3.14 | CA$3.19 | CA$1.23 | CA$1.56 | -49.5% | 176.4K | 252 |
| 2007 | CA$2.60 | CA$3.20 | CA$2.55 | CA$3.09 | +19.2% | 64.4K | 252 |
| 2006 | CA$2.39 | CA$2.61 | CA$1.96 | CA$2.60 | +8.6% | 68.7K | 250 |
| 2005 | CA$2.27 | CA$2.59 | CA$2.17 | CA$2.39 | +5.3% | 53.2K | 251 |
| 2004 | CA$2.11 | CA$2.94 | CA$2.00 | CA$2.27 | +7.6% | 277.3K | 253 |
| 2003 | CA$1.48 | CA$2.52 | CA$1.39 | CA$2.11 | +42.5% | 89K | 252 |
| 2002 | CA$0.8771 | CA$1.67 | CA$0.8771 | CA$1.48 | +68.9% | 622.1K | 252 |
| 2001 | CA$0.6990 | CA$0.9783 | CA$0.6990 | CA$0.8771 | +25.5% | 381.6K | 251 |
| 2000 | CA$0.9091 | CA$1.04 | CA$0.6622 | CA$0.6990 | -23.1% | 493.4K | 251 |
| 1999 | CA$1.34 | CA$1.40 | CA$0.8889 | CA$0.9091 | -28.6% | 142.1K | 252 |
| 1998 | CA$1.49 | CA$1.49 | CA$1.25 | CA$1.27 | -14.3% | 685.9K | 252 |
| 1997 | CA$1.92 | CA$3.25 | CA$1.24 | CA$1.49 | -22.5% | 688K | 252 |
| 1996 | CA$1.38 | CA$2.08 | CA$1.24 | CA$1.92 | n/a | 370.3K | 187 |
BEK-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$12.75 | +1.1% |
| August 2026 | CA$12.61 | -2.0% |
| July 2026 | CA$12.87 | +4.3% |
| June 2026 | CA$12.34 | +0.2% |
| May 2026 | CA$12.32 | +0.7% |
| April 2026 | CA$12.23 | +0.4% |
| March 2026 | CA$12.18 | -2.4% |
| February 2026 | CA$12.47 | -0.7% |
| January 2026 | CA$12.57 | +3.2% |
| December 2025 | CA$12.17 | -0.2% |
| November 2025 | CA$12.20 | +1.8% |
| October 2025 | CA$11.99 | -3.0% |
About the BEK-B data
Daily bars. 7,657 sessions from Apr 3, 1996 to Sep 25, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 3, 1996, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BEK-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
- BDGI Badger Infrastructure Solutions Ltd.
- BDI Black Diamond Group Limited
- BDT Bird Construction Inc.
- BEI-UN Boardwalk Real Estate Investment Trust
- BEP-UN Brookfield Renewable Partners L.P.
- BEPC Brookfield Renewable Corporation
- BGAU Blossom Gold Inc.
- BGI-UN Brookfield Global Infrastructure Securities Income Fund
Common questions
BEK-B share price history
