BCE INC

Ticker: BCE CUSIP: 05534B760 Class: COM NEW

D.A. DAVIDSON & CO.'s Holding History (CIK: 0001080107)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 21,850 Value ($000) $520 Avg Close $23.04 Range $21.89 - $24.26

Q3 2025

Shares 21,850 Value ($000) $511 Avg Close $23.52 Range $21.56 - $25.34

Q2 2025

Shares 21,511 Value ($000) $477 Avg Close $21.05 Range $19.48 - $22.21

Q1 2025

Shares 25,152 Value ($000) $577 Avg Close $22.06 Range $20.38 - $23.65

Q4 2024

Shares 23,835 Value ($000) $552 Avg Close $26.15 Range $20.67 - $31.68

Q3 2024

Shares 23,144 Value ($000) $805 Avg Close $30.43 Range $27.64 - $32.80

Q2 2024

Shares 23,314 Value ($000) $755 Avg Close $29.06 Range $27.65 - $30.22

Q1 2024

Shares 23,055 Value ($000) $783 Avg Close $32.49 Range $29.14 - $35.54

Q4 2023

Shares 24,071 Value ($000) $948 Avg Close $32.46 Range $30.22 - $34.60

Q3 2023

Shares 23,090 Value ($000) $881 Avg Close $34.62 Range $31.52 - $37.81

Q2 2023

Shares 22,637 Value ($000) $1,032 Avg Close $37.76 Range $36.20 - $39.13

Q1 2023

Shares 22,632 Value ($000) $1,019 Avg Close $36.08 Range $34.21 - $38.01

Q4 2022

Shares 23,084 Value ($000) $1,018 Avg Close $35.41 Range $31.27 - $37.71

Q3 2022

Shares 24,061 Value ($000) $1,026 Avg Close $37.64 Range $32.84 - $39.48

Q2 2022

Shares 25,321 Value ($000) $1,245 Avg Close $40.98 Range $36.50 - $45.20

Q1 2022

Shares 26,894 Value ($000) $1,492 Avg Close $39.99 Range $38.06 - $42.43

Q4 2021

Shares 26,673 Value ($000) $1,382 Avg Close $38.02 Range $36.87 - $39.24

Q3 2021

Shares 27,184 Value ($000) $1,361 Avg Close $37.13 Range $35.23 - $38.80

Q2 2021

Shares 27,164 Value ($000) $1,340 Avg Close $35.06 Range $32.48 - $36.94

Q1 2021

Shares 27,158 Value ($000) $1,226 Avg Close $31.47 Range $30.09 - $33.25

Q4 2020

Shares 22,159 Value ($000) $948 Avg Close $30.06 Range $27.96 - $32.37

Q3 2020

Shares 22,157 Value ($000) $919 Avg Close $29.28 Range $27.61 - $30.57

Q2 2020

Shares 22,664 Value ($000) $947 Avg Close $28.09 Range $25.67 - $30.48

Q1 2020

Shares 36,163 Value ($000) $1,443 Avg Close $30.10 Range $21.54 - $32.97

Q4 2019

Shares 19,651 Value ($000) $911 Avg Close $31.73 Range $30.69 - $32.78

Q3 2019

Shares 19,671 Value ($000) $952 Avg Close $30.62 Range $29.28 - $32.20

Q2 2019

Shares 19,770 Value ($000) $899 Avg Close $29.17 Range $28.36 - $30.39

Q1 2019

Shares 22,373 Value ($000) $993 Avg Close $27.51 Range $24.81 - $28.75

Q4 2018

Shares 7,214 Value ($000) $285 Avg Close $26.04 Range $24.65 - $27.74

Q3 2018

Shares 6,715 Value ($000) $272 Avg Close $25.89 Range $24.93 - $26.80

Q2 2018

Shares 7,956 Value ($000) $322 Avg Close $26.02 Range $25.20 - $26.93

Q1 2018

Shares 9,573 Value ($000) $412 Avg Close $27.49 Range $26.06 - $29.46

Q4 2017

Shares 7,470 Value ($000) $359 Avg Close $28.77 Range $27.76 - $29.60

Q3 2017

Shares 4,610 Value ($000) $215 Avg Close $27.96 Range $26.53 - $29.05

Q2 2017

Shares 4,610 Value ($000) $207 Avg Close $26.61 Range $25.79 - $27.27

Q1 2017

Shares 4,610 Value ($000) $204 Avg Close $25.70 Range $24.91 - $26.28

Q4 2016

Shares 4,566 Value ($000) $197 Avg Close $25.43 Range $24.04 - $26.67

Q3 2016

Shares 4,503 Value ($000) $207 Avg Close $27.00 Range $25.95 - $27.87

Q2 2016

Shares 4,380 Value ($000) $207 Avg Close $26.11 Range $25.25 - $26.95

Q1 2016

Shares 5,280 Value ($000) $240 Avg Close $23.26 Range $19.97 - $25.97

Q4 2015

Shares 4,378 Value ($000) $169 Avg Close $23.19 Range $21.06 - $24.82

Q3 2015

Shares 4,378 Value ($000) $179 Avg Close $22.32 Range $17.08 - $23.30

Q2 2015

Shares 4,269 Value ($000) $181 Avg Close $23.59 Range $22.52 - $24.27

Q1 2015

Shares 3,780 Value ($000) $160 Avg Close $23.65 Range $22.01 - $25.55

Q4 2014

Shares 3,780 Value ($000) $173 Avg Close $23.55 Range $21.44 - $25.10

Q3 2014

Shares 3,780 Value ($000) $161 Avg Close $23.14 Range $22.23 - $24.01

Q2 2014

Shares 4,290 Value ($000) $194 Avg Close $23.04 Range $21.97 - $23.82

Q1 2014

Shares 4,290 Value ($000) $185 Avg Close $21.50 Range $20.44 - $22.20

Q4 2013

Shares 3,906 Value ($000) $168 Avg Close $21.68 Range $20.80 - $22.35

Q3 2013

Shares 3,000 Value ($000) $128 Avg Close $20.69 Range $19.90 - $21.70

Q2 2013

Shares 2,400 Value ($000) $98 Avg Close $22.29 Range $19.25 - $23.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	21,850	$520	$23.04	$21.89 - $24.26
Q3 2025	21,850	$511	$23.52	$21.56 - $25.34
Q2 2025	21,511	$477	$21.05	$19.48 - $22.21
Q1 2025	25,152	$577	$22.06	$20.38 - $23.65
Q4 2024	23,835	$552	$26.15	$20.67 - $31.68
Q3 2024	23,144	$805	$30.43	$27.64 - $32.80
Q2 2024	23,314	$755	$29.06	$27.65 - $30.22
Q1 2024	23,055	$783	$32.49	$29.14 - $35.54
Q4 2023	24,071	$948	$32.46	$30.22 - $34.60
Q3 2023	23,090	$881	$34.62	$31.52 - $37.81
Q2 2023	22,637	$1,032	$37.76	$36.20 - $39.13
Q1 2023	22,632	$1,019	$36.08	$34.21 - $38.01
Q4 2022	23,084	$1,018	$35.41	$31.27 - $37.71
Q3 2022	24,061	$1,026	$37.64	$32.84 - $39.48
Q2 2022	25,321	$1,245	$40.98	$36.50 - $45.20
Q1 2022	26,894	$1,492	$39.99	$38.06 - $42.43
Q4 2021	26,673	$1,382	$38.02	$36.87 - $39.24
Q3 2021	27,184	$1,361	$37.13	$35.23 - $38.80
Q2 2021	27,164	$1,340	$35.06	$32.48 - $36.94
Q1 2021	27,158	$1,226	$31.47	$30.09 - $33.25
Q4 2020	22,159	$948	$30.06	$27.96 - $32.37
Q3 2020	22,157	$919	$29.28	$27.61 - $30.57
Q2 2020	22,664	$947	$28.09	$25.67 - $30.48
Q1 2020	36,163	$1,443	$30.10	$21.54 - $32.97
Q4 2019	19,651	$911	$31.73	$30.69 - $32.78
Q3 2019	19,671	$952	$30.62	$29.28 - $32.20
Q2 2019	19,770	$899	$29.17	$28.36 - $30.39
Q1 2019	22,373	$993	$27.51	$24.81 - $28.75
Q4 2018	7,214	$285	$26.04	$24.65 - $27.74
Q3 2018	6,715	$272	$25.89	$24.93 - $26.80
Q2 2018	7,956	$322	$26.02	$25.20 - $26.93
Q1 2018	9,573	$412	$27.49	$26.06 - $29.46
Q4 2017	7,470	$359	$28.77	$27.76 - $29.60
Q3 2017	4,610	$215	$27.96	$26.53 - $29.05
Q2 2017	4,610	$207	$26.61	$25.79 - $27.27
Q1 2017	4,610	$204	$25.70	$24.91 - $26.28
Q4 2016	4,566	$197	$25.43	$24.04 - $26.67
Q3 2016	4,503	$207	$27.00	$25.95 - $27.87
Q2 2016	4,380	$207	$26.11	$25.25 - $26.95
Q1 2016	5,280	$240	$23.26	$19.97 - $25.97
Q4 2015	4,378	$169	$23.19	$21.06 - $24.82
Q3 2015	4,378	$179	$22.32	$17.08 - $23.30
Q2 2015	4,269	$181	$23.59	$22.52 - $24.27
Q1 2015	3,780	$160	$23.65	$22.01 - $25.55
Q4 2014	3,780	$173	$23.55	$21.44 - $25.10
Q3 2014	3,780	$161	$23.14	$22.23 - $24.01
Q2 2014	4,290	$194	$23.04	$21.97 - $23.82
Q1 2014	4,290	$185	$21.50	$20.44 - $22.20
Q4 2013	3,906	$168	$21.68	$20.80 - $22.35
Q3 2013	3,000	$128	$20.69	$19.90 - $21.70
Q2 2013	2,400	$98	$22.29	$19.25 - $23.59