BCE, Inc.
BCE Real Time Price USDRecent trades of BCE by members of U.S. Congress
---
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in BCE holdings by institutional investors
Quarterly net insider trading by BCE's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
Former government officials who have lobbied for BCE
BCE Estimated quarterly lobbying spending
BCE Revenue by Segment or Geography
New BCE patent grants
-
Patent Title: Method and system for validating a device that uses a dynamic identifier May. 15, 2018
-
Patent Title: Validation method and system for use in securing nomadic electronic transactions Mar. 27, 2018
-
Patent Title: Methods and systems for notifying a party at an end-user premise when a particular event occurs at another end-user premise Jan. 23, 2018
-
Patent Title: Tower light shield Jan. 02, 2018
-
Patent Title: Ip mpls pop virtualization and fault tolerant virtual router Dec. 19, 2017
-
Patent Title: Signal security in a satellite signal distribution environment Dec. 12, 2017
-
Patent Title: Method, system and apparatus for announcing caller information over a television link Nov. 21, 2017
-
Patent Title: Method and system for obtaining location information regarding a device in a wireless network Oct. 31, 2017
-
Patent Title: Differentiated priority level communication Oct. 17, 2017
-
Patent Title: Device authentication and secure channel management for peer-to-peer initiated communications Sep. 05, 2017
-
Patent Title: Residential gateway having wireless and wireline interfaces Aug. 08, 2017
-
Patent Title: Methods and systems for enabling end-user equipment at an end-user premise to effect communications when an ability of the end-user to communicate via a communication link connecting the end-user equipment to a communications network is disrupted Jun. 13, 2017
-
Patent Title: Method and system for transmitting a network-initiated message to a mobile device Jun. 13, 2017
-
Patent Title: Method, system and apparatus for intelligently handling a request for a communication session May. 23, 2017
-
Patent Title: Method and system for controlling media conveyance by a device to a user based on current location of the device May. 02, 2017
-
Patent Title: Methods and systems for re-securing a compromised channel in a satellite signal distribution environment Apr. 25, 2017
-
Patent Title: Validation method and system for use in securing nomadic electronic transactions Apr. 25, 2017
-
Patent Title: Methods and systems for presenting online content elements based on information caused to be stored on a communication apparatus by a service provider Mar. 21, 2017
-
Patent Title: Method and system for trigger management in an interactive television environment Feb. 14, 2017
-
Patent Title: Method, system and apparatus for handling a request for a media-over-packet communication session Feb. 14, 2017
-
Patent Title: Method, system, network and computer-readable media for controlling outgoing telephony calls Feb. 07, 2017
-
Patent Title: Visualization method for messages stored in an inbox Jan. 03, 2017
-
Patent Title: Methods and systems for monitoring a service provided over a packet-switched network Oct. 25, 2016
-
Patent Title: Security access device and method Sep. 27, 2016
-
Patent Title: Methods and systems for presenting online content elements based on information known to a service provider Aug. 30, 2016
-
Patent Title: System and method for encrypting traffic on a network May. 24, 2016
-
Patent Title: Method and system for obtaining location information regarding a device in a wireless network May. 03, 2016
-
Patent Title: Automatic user band assignment in a satellite signal distribution environment Apr. 19, 2016
-
Patent Title: Method and system for configuring information regarding processing of calls involving a party Apr. 19, 2016
-
Patent Title: Contact-less tag with signature, and applications thereof Apr. 05, 2016
-
Patent Title: Method, system and apparatus for verifying validity of location information in a packet-based network Mar. 22, 2016
-
Patent Title: System and method for video signal delivery Mar. 15, 2016
-
Patent Title: Systems and methods for conveying information to an instant messaging client Feb. 23, 2016
-
Patent Title: Methods and systems for touch-free call origination Jan. 26, 2016
-
Patent Title: Validation method and system for use in securing nomadic electronic transactions Jan. 05, 2016
-
Patent Title: Method, system and apparatus for provisioning a communication client Dec. 08, 2015
-
Patent Title: Method and system for processing calls in an architecture allowing a telephony identifier to be associated with a group of identities Dec. 01, 2015
-
Patent Title: Method and system for converting session initiation messages Dec. 01, 2015
-
Patent Title: System and method for generating and refining cyber threat intelligence data Aug. 25, 2015
-
Patent Title: Method and system for configuring a contact database associated with a user Aug. 25, 2015
-
Patent Title: Methods and systems for re-securing a compromised channel in a satellite signal distribution environment Aug. 18, 2015
-
Patent Title: Method and system for transmitting a network-initiated message to a mobile device Jun. 23, 2015
-
Patent Title: Method, system and apparatus for providing calling name identification Jun. 16, 2015
-
Patent Title: System and method for unlocking a device Jun. 16, 2015
-
Patent Title: Methods and systems for enabling end-user equipment at an end-user premise to effect communications having certain destinations when an ability of the end-user equipment to communicate via a communication link connecting the end-user equipment to a communications network is disrupted Jun. 02, 2015
-
Patent Title: Method and apparatus for enabling a calling party to leave a voice message for a called party in response to a command provided by the calling party May. 26, 2015
-
Patent Title: Processing of communication device signatures for use in securing nomadic electronic transactions May. 19, 2015
-
Patent Title: Screen for a telephone base Jan. 18, 2011
-
Patent Title: Screen for a telephone base Jan. 11, 2011
-
Patent Title: Screen for a telephone base Jul. 06, 2010
Federal grants, loans, and purchases
Estimated quarterly amount awarded to BCE from public contracts
Recent insights relating to BCE
Recent picks made for BCE stock on CNBC
ETFs with the largest estimated holdings in BCE
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
- Is $BCE stock a Buy, Sell, or Hold?
- What is the price target for $BCE stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
|
Shareholder
|
Shares Held
|
|---|
- Who owns $BCE stock?
- Who owns the most shares of $BCE stock?
- What funds own $BCE stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.Sign Up to view BCE Smart Score
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
The Bulls Say summary highlights positive aspects of the stock.
The Bears Say summary points out potential risks and negative aspects of the stock.
BCE is one of Canada's "Big 3" telecom service providers, offering wireless and broadband services nationally, but with strongholds in Ontario, Quebec, and Atlantic Canada. The firm serves 10 million postpaid and nearly 1 million prepaid wireless customers, and 5 million broadband customers across a footprint reaching about 13 million homes. The firm purchased Ziply Fiber in 2025, expanding its reach to the Pacific Northwest of the US. Outside of its wireless and wireline services, BCE operates a media segment containing multiple broadcast television channels, regional radio stations, and a digital media platform. The firm completed its divestiture of its 37.5% share of Maple Leafs Sports and Entertainment to Rogers in 2025, retaining its minority position in the Montreal Canadiens.
BCE, Inc. (BCE) Historical Stock Prices
BCE, Inc. (BCE) closed at $21.61 on September 23, 2026. Over the past year its adjusted close ranged from $20.59 to $25.44. Daily prices go back to January 2, 2014, 3,200 trading days in all.
- 1 month-8.16%
- 3 months-5.58%
- Year to date-5.67%
- 1 year-2.02%
- 3 years-30.01%
- 5 years-38.47%
- Max+13.10%
Quiver Premium charts BCE's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 21.65 | 21.81 | 21.39 | 21.61 | 21.61 | 4,157,957 |
| Sep 22, 2026 | 22.02 | 22.14 | 21.64 | 21.70 | 21.70 | 6,300,732 |
| Sep 21, 2026 | 22.09 | 22.22 | 21.90 | 21.99 | 21.99 | 4,659,649 |
| Sep 18, 2026 | 22.19 | 22.19 | 21.79 | 22.06 | 22.06 | 4,020,678 |
| Sep 17, 2026 | 22.58 | 23.16 | 22.28 | 22.28 | 22.28 | 4,814,519 |
| Sep 16, 2026 | 22.88 | 22.98 | 22.45 | 22.50 | 22.50 | 7,168,323 |
| Sep 15, 2026$0.312 dividend | 23.30 | 23.66 | 22.77 | 22.90 | 22.90 | 7,316,098 |
| Sep 14, 2026 | 23.49 | 23.61 | 23.31 | 23.47 | 23.16 | 4,220,714 |
| Sep 11, 2026 | 23.34 | 23.52 | 23.28 | 23.39 | 23.08 | 2,590,147 |
| Sep 10, 2026 | 23.42 | 23.48 | 23.02 | 23.25 | 22.94 | 3,931,349 |
| Sep 9, 2026 | 23.62 | 23.68 | 23.21 | 23.33 | 23.02 | 3,524,973 |
| Sep 8, 2026 | 23.66 | 23.75 | 23.46 | 23.65 | 23.33 | 3,764,741 |
| Sep 4, 2026 | 23.65 | 23.81 | 23.56 | 23.67 | 23.35 | 2,414,051 |
| Sep 3, 2026 | 23.57 | 23.89 | 23.52 | 23.81 | 23.49 | 2,766,946 |
| Sep 2, 2026 | 23.51 | 23.74 | 23.35 | 23.40 | 23.09 | 3,143,545 |
| Sep 1, 2026 | 23.61 | 23.89 | 23.38 | 23.41 | 23.09 | 4,205,889 |
| Aug 31, 2026 | 23.42 | 23.69 | 23.39 | 23.59 | 23.27 | 3,257,510 |
| Aug 28, 2026 | 23.48 | 23.59 | 23.28 | 23.46 | 23.14 | 1,854,337 |
| Aug 27, 2026 | 23.40 | 23.57 | 23.29 | 23.40 | 23.09 | 1,709,368 |
| Aug 26, 2026 | 23.53 | 23.63 | 23.40 | 23.49 | 23.17 | 2,109,193 |
| Aug 25, 2026 | 23.75 | 23.84 | 23.50 | 23.59 | 23.27 | 1,678,398 |
| Aug 24, 2026 | 23.62 | 23.94 | 23.59 | 23.85 | 23.53 | 2,282,650 |
| Aug 21, 2026 | 23.84 | 23.91 | 23.65 | 23.71 | 23.39 | 1,589,913 |
| Aug 20, 2026 | 23.72 | 23.86 | 23.54 | 23.78 | 23.46 | 2,497,230 |
| Aug 19, 2026 | 23.44 | 23.77 | 23.43 | 23.70 | 23.38 | 2,354,776 |
| Aug 18, 2026 | 23.45 | 23.66 | 23.36 | 23.36 | 23.05 | 2,454,949 |
| Aug 17, 2026 | 23.46 | 23.63 | 23.35 | 23.35 | 23.04 | 2,490,137 |
| Aug 14, 2026 | 23.39 | 23.63 | 23.37 | 23.47 | 23.16 | 2,974,495 |
| Aug 13, 2026 | 23.15 | 23.32 | 23.00 | 23.32 | 23.01 | 2,732,397 |
| Aug 12, 2026 | 23.22 | 23.28 | 22.94 | 23.13 | 22.82 | 2,841,732 |
| Aug 11, 2026 | 22.93 | 23.44 | 22.89 | 23.37 | 23.06 | 4,274,998 |
| Aug 10, 2026 | 22.64 | 22.69 | 22.41 | 22.54 | 22.24 | 3,521,160 |
| Aug 7, 2026 | 22.80 | 22.92 | 22.58 | 22.75 | 22.44 | 3,122,143 |
| Aug 6, 2026 | 22.16 | 23.02 | 22.14 | 22.77 | 22.46 | 5,450,115 |
| Aug 5, 2026 | 22.03 | 22.09 | 21.68 | 22.06 | 21.76 | 7,715,703 |
| Aug 4, 2026 | 21.60 | 22.01 | 21.36 | 22.00 | 21.70 | 8,582,528 |
| Aug 3, 2026 | 21.90 | 22.03 | 21.67 | 21.79 | 21.50 | 1,900,323 |
| Jul 31, 2026 | 21.58 | 21.69 | 21.30 | 21.68 | 21.39 | 4,364,586 |
| Jul 30, 2026 | 22.25 | 22.25 | 21.64 | 21.70 | 21.41 | 4,039,233 |
| Jul 29, 2026 | 21.80 | 22.41 | 21.80 | 22.33 | 22.03 | 5,567,250 |
| Jul 28, 2026 | 21.44 | 21.87 | 21.44 | 21.81 | 21.52 | 3,427,771 |
| Jul 27, 2026 | 21.36 | 21.54 | 21.24 | 21.24 | 20.95 | 3,486,328 |
| Jul 24, 2026 | 21.15 | 21.41 | 21.13 | 21.30 | 21.01 | 2,876,115 |
| Jul 23, 2026 | 21.40 | 21.47 | 21.14 | 21.21 | 20.93 | 3,459,709 |
| Jul 22, 2026 | 21.83 | 21.93 | 21.43 | 21.48 | 21.19 | 4,097,387 |
| Jul 21, 2026 | 21.71 | 21.80 | 21.50 | 21.65 | 21.36 | 3,217,326 |
| Jul 20, 2026 | 21.76 | 21.89 | 21.66 | 21.70 | 21.41 | 3,092,343 |
| Jul 17, 2026 | 22.30 | 22.39 | 21.81 | 21.84 | 21.55 | 4,144,451 |
| Jul 16, 2026 | 21.75 | 22.18 | 21.66 | 22.14 | 21.84 | 5,163,638 |
| Jul 15, 2026 | 21.18 | 21.84 | 21.17 | 21.60 | 21.31 | 3,679,108 |
| Jul 14, 2026 | 21.42 | 21.51 | 21.14 | 21.20 | 20.91 | 4,332,350 |
| Jul 13, 2026 | 21.50 | 21.72 | 21.45 | 21.45 | 21.16 | 3,527,821 |
| Jul 10, 2026 | 21.33 | 21.57 | 21.29 | 21.38 | 21.09 | 3,005,746 |
| Jul 9, 2026 | 21.39 | 21.45 | 21.19 | 21.32 | 21.03 | 3,646,042 |
| Jul 8, 2026 | 21.38 | 21.77 | 21.30 | 21.45 | 21.16 | 3,789,901 |
| Jul 7, 2026 | 20.97 | 21.64 | 20.93 | 21.40 | 21.11 | 4,749,176 |
| Jul 6, 2026 | 21.65 | 21.65 | 20.87 | 20.87 | 20.59 | 5,182,914 |
| Jul 2, 2026 | 21.65 | 22.03 | 21.18 | 21.42 | 21.13 | 7,659,311 |
| Jul 1, 2026 | 21.30 | 21.42 | 21.00 | 21.02 | 20.74 | 2,611,585 |
| Jun 30, 2026 | 22.25 | 22.28 | 21.50 | 21.51 | 21.22 | 4,920,503 |
| Jun 29, 2026 | 22.94 | 22.94 | 22.18 | 22.26 | 21.96 | 4,603,663 |
| Jun 26, 2026 | 23.24 | 23.27 | 22.82 | 22.92 | 22.61 | 3,562,232 |
| Jun 25, 2026 | 23.23 | 23.27 | 22.93 | 23.20 | 22.89 | 3,307,509 |
| Jun 24, 2026 | 23.11 | 23.41 | 22.89 | 23.20 | 22.89 | 3,856,050 |
| Jun 23, 2026 | 22.77 | 23.11 | 22.72 | 23.04 | 22.73 | 2,839,717 |
| Jun 22, 2026 | 23.09 | 23.21 | 22.65 | 22.65 | 22.35 | 3,909,922 |
| Jun 18, 2026 | 23.29 | 23.35 | 23.15 | 23.28 | 22.97 | 3,008,064 |
| Jun 17, 2026 | 23.63 | 23.75 | 23.23 | 23.28 | 22.97 | 4,208,147 |
| Jun 16, 2026 | 24.00 | 24.09 | 23.62 | 23.82 | 23.50 | 6,070,710 |
| Jun 15, 2026$0.3201 dividend | 24.49 | 24.49 | 24.03 | 24.04 | 23.72 | 3,575,141 |
| Jun 12, 2026 | 24.65 | 24.68 | 24.43 | 24.59 | 23.94 | 2,693,748 |
| Jun 11, 2026 | 24.73 | 24.80 | 24.43 | 24.57 | 23.92 | 3,641,969 |
| Jun 10, 2026 | 24.68 | 24.89 | 24.45 | 24.71 | 24.06 | 3,400,301 |
| Jun 9, 2026 | 24.21 | 24.70 | 24.21 | 24.58 | 23.93 | 4,416,808 |
| Jun 8, 2026 | 24.30 | 24.49 | 24.00 | 24.18 | 23.54 | 2,526,517 |
| Jun 5, 2026 | 24.18 | 24.53 | 24.07 | 24.41 | 23.77 | 4,191,527 |
| Jun 4, 2026 | 24.77 | 24.77 | 23.92 | 24.08 | 23.44 | 7,119,037 |
| Jun 3, 2026 | 24.50 | 24.86 | 24.40 | 24.51 | 23.86 | 8,820,738 |
| Jun 2, 2026 | 25.15 | 25.30 | 24.53 | 24.64 | 23.99 | 3,793,646 |
| Jun 1, 2026 | 24.95 | 25.24 | 24.95 | 25.06 | 24.40 | 4,107,122 |
| May 29, 2026 | 24.93 | 25.20 | 24.80 | 25.11 | 24.45 | 7,072,006 |
| May 28, 2026 | 25.08 | 25.15 | 24.82 | 24.91 | 24.25 | 4,013,883 |
| May 27, 2026 | 24.78 | 25.35 | 24.78 | 25.09 | 24.43 | 3,466,756 |
| May 26, 2026 | 24.69 | 24.97 | 24.57 | 24.80 | 24.14 | 3,007,160 |
| May 22, 2026 | 24.39 | 24.68 | 24.37 | 24.60 | 23.95 | 1,755,342 |
| May 21, 2026 | 24.13 | 24.50 | 23.95 | 24.39 | 23.75 | 2,497,285 |
| May 20, 2026 | 23.89 | 24.25 | 23.89 | 24.17 | 23.53 | 3,358,075 |
| May 19, 2026 | 23.76 | 24.34 | 23.76 | 23.98 | 23.35 | 3,273,752 |
| May 18, 2026 | 23.73 | 23.92 | 23.62 | 23.82 | 23.19 | 2,137,519 |
| May 15, 2026 | 24.08 | 24.34 | 23.78 | 23.79 | 23.16 | 3,347,387 |
| May 14, 2026 | 24.48 | 24.64 | 24.18 | 24.19 | 23.55 | 2,980,913 |
| May 13, 2026 | 24.55 | 24.80 | 24.30 | 24.39 | 23.75 | 2,846,419 |
| May 12, 2026 | 24.36 | 24.61 | 24.22 | 24.47 | 23.82 | 2,780,531 |
| May 11, 2026 | 24.25 | 24.59 | 24.23 | 24.28 | 23.64 | 2,956,639 |
| May 8, 2026 | 24.52 | 24.56 | 24.07 | 24.14 | 23.50 | 3,426,411 |
| May 7, 2026 | 24.48 | 24.71 | 24.07 | 24.57 | 23.92 | 5,760,579 |
| May 6, 2026 | 24.16 | 24.30 | 24.02 | 24.23 | 23.59 | 4,166,134 |
| May 5, 2026 | 23.94 | 24.22 | 23.91 | 24.10 | 23.46 | 1,875,528 |
| May 4, 2026 | 23.72 | 23.99 | 23.72 | 23.93 | 23.30 | 1,793,783 |
| May 1, 2026 | 23.80 | 24.02 | 23.73 | 23.96 | 23.33 | 1,992,142 |
| Apr 30, 2026 | 23.26 | 23.80 | 23.26 | 23.78 | 23.15 | 3,052,655 |
| Apr 29, 2026 | 23.41 | 23.50 | 23.16 | 23.26 | 22.65 | 2,429,294 |
| Apr 28, 2026 | 23.54 | 23.68 | 23.43 | 23.50 | 22.88 | 2,927,363 |
| Apr 27, 2026 | 23.93 | 23.94 | 23.53 | 23.56 | 22.94 | 2,443,072 |
| Apr 24, 2026 | 24.05 | 24.09 | 23.77 | 23.88 | 23.25 | 2,103,035 |
| Apr 23, 2026 | 23.79 | 24.10 | 23.70 | 24.10 | 23.46 | 2,796,682 |
| Apr 22, 2026 | 23.98 | 24.16 | 23.70 | 23.73 | 23.10 | 3,704,986 |
| Apr 21, 2026 | 23.99 | 24.09 | 23.87 | 23.90 | 23.27 | 3,789,267 |
| Apr 20, 2026 | 24.02 | 24.14 | 23.90 | 23.95 | 23.32 | 2,345,102 |
| Apr 17, 2026 | 24.22 | 24.35 | 24.07 | 24.09 | 23.45 | 2,461,097 |
| Apr 16, 2026 | 23.83 | 24.20 | 23.83 | 24.16 | 23.52 | 2,161,186 |
| Apr 15, 2026 | 23.80 | 23.97 | 23.69 | 23.82 | 23.19 | 2,230,384 |
| Apr 14, 2026 | 23.46 | 23.91 | 23.46 | 23.85 | 23.22 | 3,209,364 |
| Apr 13, 2026 | 23.32 | 23.54 | 23.11 | 23.50 | 22.88 | 2,724,707 |
| Apr 10, 2026 | 23.89 | 24.25 | 23.32 | 23.35 | 22.73 | 4,155,982 |
| Apr 9, 2026 | 24.22 | 24.26 | 23.84 | 23.89 | 23.26 | 4,501,896 |
| Apr 8, 2026 | 24.14 | 24.18 | 23.84 | 24.12 | 23.48 | 3,121,630 |
| Apr 7, 2026 | 24.17 | 24.32 | 23.80 | 23.83 | 23.20 | 3,355,525 |
| Apr 6, 2026 | 24.34 | 24.59 | 24.25 | 24.26 | 23.62 | 2,728,186 |
| Apr 2, 2026 | 24.95 | 25.11 | 24.12 | 24.45 | 23.80 | 8,070,962 |
| Apr 1, 2026 | 25.11 | 25.47 | 25.10 | 25.38 | 24.71 | 3,003,140 |
| Mar 31, 2026 | 25.47 | 25.47 | 25.03 | 25.24 | 24.57 | 4,476,585 |
| Mar 30, 2026 | 25.25 | 25.55 | 25.15 | 25.23 | 24.56 | 3,341,251 |
| Mar 27, 2026 | 25.50 | 25.50 | 25.16 | 25.25 | 24.58 | 2,959,667 |
| Mar 26, 2026 | 25.47 | 25.68 | 25.38 | 25.47 | 24.80 | 2,498,979 |
| Mar 25, 2026 | 25.89 | 25.94 | 25.49 | 25.49 | 24.82 | 2,256,435 |
| Mar 24, 2026 | 25.67 | 26.02 | 25.55 | 25.83 | 25.15 | 2,629,798 |
| Mar 23, 2026 | 25.79 | 25.89 | 25.52 | 25.76 | 25.08 | 3,142,322 |
| Mar 20, 2026 | 25.82 | 25.87 | 25.61 | 25.79 | 25.11 | 5,339,582 |
| Mar 19, 2026 | 25.78 | 25.95 | 25.50 | 25.73 | 25.05 | 4,206,168 |
| Mar 18, 2026 | 25.89 | 26.02 | 25.68 | 25.75 | 25.07 | 3,410,809 |
| Mar 17, 2026 | 26.00 | 26.46 | 25.99 | 26.01 | 25.32 | 3,407,757 |
| Mar 16, 2026$0.32 dividend | 25.41 | 25.96 | 25.30 | 25.90 | 25.22 | 4,925,095 |
| Mar 13, 2026 | 25.72 | 25.87 | 25.48 | 25.57 | 24.59 | 3,221,368 |
| Mar 12, 2026 | 25.78 | 25.95 | 25.66 | 25.68 | 24.70 | 3,698,574 |
| Mar 11, 2026 | 26.33 | 26.41 | 25.76 | 25.89 | 24.90 | 4,542,471 |
| Mar 10, 2026 | 25.91 | 26.48 | 25.87 | 26.39 | 25.38 | 5,129,420 |
| Mar 9, 2026 | 25.90 | 26.11 | 25.68 | 25.88 | 24.89 | 3,713,924 |
| Mar 6, 2026 | 25.93 | 26.16 | 25.66 | 26.06 | 25.06 | 3,718,206 |
| Mar 5, 2026 | 26.29 | 26.40 | 25.86 | 25.98 | 24.98 | 4,348,746 |
| Mar 4, 2026 | 26.37 | 26.50 | 26.14 | 26.45 | 25.44 | 3,594,206 |
| Mar 3, 2026 | 26.15 | 26.52 | 25.94 | 26.40 | 25.39 | 3,090,863 |
| Mar 2, 2026 | 26.22 | 26.43 | 25.88 | 26.23 | 25.23 | 2,463,975 |
| Feb 27, 2026 | 25.81 | 26.39 | 25.80 | 26.31 | 25.30 | 3,338,631 |
| Feb 26, 2026 | 25.70 | 25.77 | 25.55 | 25.67 | 24.69 | 2,957,912 |
| Feb 25, 2026 | 25.87 | 26.09 | 25.59 | 25.63 | 24.65 | 3,735,285 |
| Feb 24, 2026 | 26.15 | 26.25 | 25.75 | 26.03 | 25.03 | 3,158,974 |
| Feb 23, 2026 | 25.94 | 26.12 | 25.80 | 26.07 | 25.07 | 2,199,444 |
| Feb 20, 2026 | 25.72 | 25.80 | 25.46 | 25.80 | 24.81 | 2,328,459 |
| Feb 19, 2026 | 25.66 | 25.72 | 25.48 | 25.57 | 24.59 | 2,155,058 |
| Feb 18, 2026 | 25.69 | 25.80 | 25.54 | 25.71 | 24.73 | 2,487,002 |
| Feb 17, 2026 | 25.55 | 25.83 | 25.53 | 25.79 | 24.80 | 2,028,555 |
| Feb 13, 2026 | 25.85 | 25.95 | 25.54 | 25.71 | 24.73 | 2,458,979 |
| Feb 12, 2026 | 25.64 | 25.95 | 25.43 | 25.83 | 24.84 | 3,875,519 |
| Feb 11, 2026 | 25.78 | 25.81 | 25.57 | 25.65 | 24.67 | 2,607,110 |
| Feb 10, 2026 | 25.71 | 26.03 | 25.67 | 25.83 | 24.84 | 3,924,181 |
| Feb 9, 2026 | 25.20 | 25.66 | 25.09 | 25.62 | 24.64 | 4,775,095 |
| Feb 6, 2026 | 25.48 | 25.69 | 25.05 | 25.08 | 24.12 | 6,645,692 |
| Feb 5, 2026 | 25.80 | 25.80 | 24.97 | 25.57 | 24.59 | 7,902,379 |
| Feb 4, 2026 | 26.28 | 26.49 | 26.13 | 26.34 | 25.33 | 4,935,623 |
| Feb 3, 2026 | 25.81 | 26.25 | 25.75 | 26.10 | 25.10 | 4,594,456 |
| Feb 2, 2026 | 25.82 | 26.12 | 25.63 | 25.83 | 24.84 | 5,195,881 |
| Jan 30, 2026 | 25.54 | 25.89 | 25.41 | 25.86 | 24.87 | 3,919,220 |
| Jan 29, 2026 | 25.45 | 25.64 | 25.34 | 25.49 | 24.51 | 4,072,562 |
| Jan 28, 2026 | 25.48 | 25.64 | 25.25 | 25.27 | 24.30 | 4,353,542 |
| Jan 27, 2026 | 25.42 | 25.86 | 25.35 | 25.52 | 24.54 | 3,525,246 |
| Jan 26, 2026 | 25.21 | 25.32 | 25.02 | 25.15 | 24.19 | 2,362,907 |
| Jan 23, 2026 | 24.76 | 25.22 | 24.76 | 25.20 | 24.23 | 3,393,533 |
| Jan 22, 2026 | 24.55 | 24.83 | 24.55 | 24.71 | 23.76 | 3,071,699 |
| Jan 21, 2026 | 24.40 | 24.61 | 24.34 | 24.51 | 23.57 | 2,912,875 |
| Jan 20, 2026 | 24.30 | 24.50 | 23.86 | 24.39 | 23.46 | 3,647,678 |
| Jan 16, 2026 | 24.24 | 24.32 | 23.93 | 24.14 | 23.22 | 2,649,621 |
| Jan 15, 2026 | 24.07 | 24.42 | 24.02 | 24.24 | 23.31 | 2,283,570 |
| Jan 14, 2026 | 23.88 | 24.38 | 23.77 | 24.22 | 23.29 | 3,530,217 |
| Jan 13, 2026 | 23.85 | 23.95 | 23.61 | 23.72 | 22.81 | 2,636,893 |
| Jan 12, 2026 | 23.90 | 24.05 | 23.67 | 23.84 | 22.93 | 2,136,375 |
| Jan 9, 2026 | 23.65 | 23.82 | 23.58 | 23.74 | 22.83 | 2,267,365 |
| Jan 8, 2026 | 23.29 | 23.80 | 23.29 | 23.75 | 22.84 | 3,798,414 |
| Jan 7, 2026 | 23.39 | 23.54 | 23.20 | 23.33 | 22.44 | 2,043,326 |
| Jan 6, 2026 | 23.77 | 23.93 | 23.23 | 23.28 | 22.39 | 3,620,644 |
| Jan 5, 2026 | 23.60 | 23.79 | 23.42 | 23.72 | 22.81 | 4,193,437 |
| Jan 2, 2026 | 23.80 | 24.02 | 23.64 | 23.66 | 22.75 | 3,096,712 |
| Dec 31, 2025 | 23.57 | 23.96 | 23.56 | 23.82 | 22.91 | 3,275,287 |
| Dec 30, 2025 | 23.36 | 23.71 | 23.30 | 23.57 | 22.67 | 2,888,088 |
| Dec 29, 2025 | 22.91 | 23.45 | 22.91 | 23.38 | 22.48 | 3,036,404 |
| Dec 26, 2025 | 23.09 | 23.27 | 23.01 | 23.05 | 22.17 | 1,228,293 |
| Dec 24, 2025 | 22.68 | 23.05 | 22.68 | 23.01 | 22.13 | 1,324,059 |
| Dec 23, 2025 | 22.82 | 22.85 | 22.63 | 22.73 | 21.86 | 2,616,894 |
| Dec 22, 2025 | 22.80 | 22.80 | 22.53 | 22.73 | 21.86 | 3,639,181 |
| Dec 19, 2025 | 22.77 | 23.05 | 22.73 | 22.84 | 21.97 | 2,640,297 |
| Dec 18, 2025 | 23.06 | 23.19 | 22.82 | 22.85 | 21.98 | 3,626,334 |
| Dec 17, 2025 | 23.25 | 23.40 | 23.13 | 23.15 | 22.26 | 2,860,551 |
| Dec 16, 2025 | 23.60 | 23.74 | 23.33 | 23.33 | 22.44 | 4,332,368 |
| Dec 15, 2025$0.315 dividend | 23.41 | 23.79 | 23.31 | 23.61 | 22.71 | 3,321,375 |
| Dec 12, 2025 | 23.50 | 23.85 | 23.48 | 23.71 | 22.50 | 3,783,455 |
| Dec 11, 2025 | 23.50 | 23.86 | 23.38 | 23.40 | 22.21 | 3,410,891 |
| Dec 10, 2025 | 23.23 | 23.34 | 23.05 | 23.19 | 22.01 | 3,013,358 |
| Dec 9, 2025 | 23.74 | 23.92 | 23.08 | 23.15 | 21.97 | 2,866,810 |
| Dec 8, 2025 | 23.49 | 23.60 | 23.15 | 23.34 | 22.15 | 3,198,708 |
| Dec 5, 2025 | 23.28 | 23.62 | 23.27 | 23.55 | 22.35 | 2,080,340 |
| Dec 4, 2025 | 23.20 | 23.34 | 23.18 | 23.22 | 22.04 | 1,588,470 |
| Dec 3, 2025 | 23.43 | 23.77 | 23.10 | 23.18 | 22.00 | 4,110,958 |
| Dec 2, 2025 | 23.47 | 23.47 | 23.11 | 23.37 | 22.18 | 2,333,806 |
| Dec 1, 2025 | 23.56 | 23.57 | 23.33 | 23.49 | 22.29 | 2,635,642 |
| Nov 28, 2025 | 23.35 | 23.51 | 23.24 | 23.51 | 22.31 | 1,438,042 |
| Nov 26, 2025 | 23.02 | 23.30 | 22.96 | 23.20 | 22.02 | 2,109,680 |
| Nov 25, 2025 | 23.08 | 23.39 | 22.86 | 23.02 | 21.85 | 2,719,217 |
| Nov 24, 2025 | 23.04 | 23.25 | 22.98 | 23.07 | 21.89 | 3,497,535 |
| Nov 21, 2025 | 22.97 | 23.39 | 22.88 | 23.13 | 21.95 | 3,158,395 |
| Nov 20, 2025 | 22.73 | 23.02 | 22.64 | 22.95 | 21.78 | 3,410,830 |
| Nov 19, 2025 | 22.90 | 22.96 | 22.36 | 22.79 | 21.63 | 2,932,681 |
| Nov 18, 2025 | 23.07 | 23.13 | 22.74 | 23.02 | 21.85 | 3,607,657 |
| Nov 17, 2025 | 22.93 | 23.06 | 22.71 | 23.04 | 21.87 | 2,734,045 |
| Nov 14, 2025 | 23.17 | 23.17 | 22.76 | 22.83 | 21.67 | 3,472,237 |
| Nov 13, 2025 | 22.77 | 23.16 | 22.71 | 23.11 | 21.93 | 4,014,487 |
| Nov 12, 2025 | 23.40 | 23.41 | 22.77 | 22.77 | 21.61 | 2,873,159 |
| Nov 11, 2025 | 22.98 | 23.50 | 22.98 | 23.41 | 22.22 | 4,572,182 |
| Nov 10, 2025 | 23.03 | 23.07 | 22.80 | 22.94 | 21.77 | 2,860,881 |
| Nov 7, 2025 | 23.00 | 23.30 | 22.88 | 23.19 | 22.01 | 2,913,088 |
| Nov 6, 2025 | 23.06 | 23.80 | 22.70 | 23.17 | 21.99 | 3,960,654 |
| Nov 5, 2025 | 22.22 | 22.68 | 22.18 | 22.39 | 21.25 | 5,525,056 |
| Nov 4, 2025 | 22.51 | 22.67 | 22.24 | 22.29 | 21.15 | 3,660,788 |
| Nov 3, 2025 | 22.73 | 22.74 | 22.36 | 22.67 | 21.52 | 3,294,281 |
| Oct 31, 2025 | 23.04 | 23.06 | 22.82 | 22.86 | 21.70 | 2,265,474 |
| Oct 30, 2025 | 23.38 | 23.45 | 23.09 | 23.11 | 21.93 | 2,705,837 |
| Oct 29, 2025 | 23.56 | 23.77 | 23.32 | 23.49 | 22.29 | 2,755,502 |
| Oct 28, 2025 | 23.42 | 23.73 | 23.24 | 23.57 | 22.37 | 2,510,413 |
| Oct 27, 2025 | 23.68 | 23.75 | 23.43 | 23.48 | 22.28 | 2,656,588 |
| Oct 24, 2025 | 23.87 | 23.92 | 23.77 | 23.81 | 22.60 | 1,931,111 |
| Oct 23, 2025 | 24.09 | 24.26 | 23.86 | 23.86 | 22.64 | 1,883,274 |
| Oct 22, 2025 | 23.81 | 24.36 | 23.81 | 24.04 | 22.82 | 2,647,910 |
| Oct 21, 2025 | 23.85 | 23.98 | 23.81 | 23.93 | 22.71 | 1,917,296 |
| Oct 20, 2025 | 24.27 | 24.31 | 23.72 | 23.86 | 22.64 | 2,580,171 |
| Oct 17, 2025 | 23.63 | 24.46 | 23.48 | 24.26 | 23.02 | 5,182,526 |
| Oct 16, 2025 | 23.66 | 23.95 | 23.59 | 23.69 | 22.48 | 3,319,632 |
| Oct 15, 2025 | 23.81 | 24.59 | 23.46 | 23.65 | 22.45 | 5,092,123 |
| Oct 14, 2025 | 23.84 | 24.21 | 22.48 | 23.33 | 22.14 | 11,551,684 |
| Oct 13, 2025 | 23.69 | 24.34 | 23.65 | 24.20 | 22.97 | 5,258,173 |
| Oct 10, 2025 | 23.54 | 23.95 | 23.41 | 23.90 | 22.68 | 4,400,857 |
| Oct 9, 2025 | 23.25 | 23.48 | 23.25 | 23.44 | 22.25 | 2,812,816 |
| Oct 8, 2025 | 23.32 | 23.39 | 22.94 | 23.23 | 22.05 | 3,195,983 |
| Oct 7, 2025 | 23.18 | 23.36 | 23.08 | 23.29 | 22.10 | 2,418,925 |
| Oct 6, 2025 | 23.28 | 23.31 | 22.91 | 23.19 | 22.01 | 2,419,901 |
| Oct 3, 2025 | 23.19 | 23.45 | 23.19 | 23.36 | 22.17 | 1,719,092 |
| Oct 2, 2025 | 23.46 | 23.46 | 23.06 | 23.23 | 22.05 | 1,936,576 |
| Oct 1, 2025 | 23.39 | 23.53 | 23.31 | 23.47 | 22.27 | 2,559,436 |
| Sep 30, 2025 | 23.27 | 23.47 | 23.15 | 23.39 | 22.20 | 2,404,740 |
| Sep 29, 2025 | 23.15 | 23.31 | 23.05 | 23.27 | 22.08 | 2,641,111 |
| Sep 26, 2025 | 23.03 | 23.16 | 22.98 | 23.10 | 21.92 | 2,163,843 |
| Sep 25, 2025 | 23.15 | 23.31 | 22.95 | 23.05 | 21.88 | 2,960,242 |
| Sep 24, 2025 | 23.08 | 23.16 | 22.87 | 23.12 | 21.94 | 2,824,249 |
| Sep 23, 2025 | 23.09 | 23.34 | 22.95 | 23.24 | 22.06 | 2,525,139 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver APIWe estimate that -- received a compensation of -- in --, making them the highest paid executive at BCE, per a recent SEC DEF 14A filing.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|