ENSIGN GROUP INC

Ticker: ENSG CUSIP: 29358P101 Class: EQTY

MANUFACTURERS LIFE INSURANCE COMPANY, THE's Holding History (CIK: 0000928047)

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

Q4 2025

Shares 57,247 Value ($000) $9,972 Avg Close $179.59 Range $166.45 - $193.93

Q3 2025

Shares 59,589 Value ($000) $10,295 Avg Close $159.32 Range $134.69 - $174.85

Q2 2025

Shares 62,637 Value ($000) $9,662 Avg Close $140.14 Range $118.59 - $157.50

Q1 2025

Shares 64,729 Value ($000) $8,376 Avg Close $132.18 Range $123.92 - $149.07

Q4 2024

Shares 65,086 Value ($000) $8,647 Avg Close $144.99 Range $131.81 - $158.12

Q3 2024

Shares 66,691 Value ($000) $9,592 Avg Close $142.09 Range $122.70 - $154.54

Q2 2024

Shares 32,519 Value ($000) $4,022 Avg Close $118.84 Range $112.93 - $124.31

Q1 2024

Shares 31,247 Value ($000) $3,888 Avg Close $119.50 Range $110.32 - $127.13

Q4 2023

Shares 28,712 Value ($000) $3,222 Avg Close $102.90 Range $89.64 - $114.71

Q3 2023

Shares 29,222 Value ($000) $2,716 Avg Close $94.21 Range $88.38 - $103.56

Q2 2023

Shares 22,015 Value ($000) $2,102 Avg Close $93.67 Range $86.68 - $101.72

Q1 2023

Shares 21,819 Value ($000) $2,085 Avg Close $91.13 Range $85.00 - $98.93

Q4 2022

Shares 21,702 Value ($000) $2,053 Avg Close $90.10 Range $78.97 - $96.79

Q3 2022

Shares 21,456 Value ($000) $1,706 Avg Close $82.15 Range $71.20 - $90.88

Q2 2022

Shares 21,803 Value ($000) $1,602 Avg Close $79.16 Range $69.73 - $93.50

Q1 2022

Shares 21,750 Value ($000) $1,958 Avg Close $80.40 Range $69.99 - $90.30

Q4 2021

Shares 26,624 Value ($000) $2,235 Avg Close $77.03 Range $67.66 - $85.21

Q3 2021

Shares 26,879 Value ($000) $2,013 Avg Close $81.86 Range $73.56 - $88.89

Q2 2021

Shares 29,571 Value ($000) $2,563 Avg Close $85.51 Range $76.14 - $96.02

Q1 2021

Shares 28,980 Value ($000) $2,719 Avg Close $84.67 Range $72.21 - $97.57

Q4 2020

Shares 30,753 Value ($000) $2,243 Avg Close $65.50 Range $54.35 - $76.36

Q3 2020

Shares 29,504 Value ($000) $1,683 Avg Close $51.01 Range $38.74 - $59.59

Q2 2020

Shares 30,434 Value ($000) $1,232 Avg Close $39.11 Range $28.29 - $48.49

Q1 2020

Shares 32,048 Value ($000) $1,205 Avg Close $43.19 Range $23.69 - $52.86

Q4 2019

Shares 30,288 Value ($000) $1,374 Avg Close $41.50 Range $38.01 - $45.03

Q3 2019

Shares 31,183 Value ($000) $1,458 Avg Close $48.63 Range $42.69 - $57.91

Q2 2019

Shares 31,468 Value ($000) $1,791 Avg Close $49.04 Range $42.30 - $53.59

Q1 2019

Shares 32,553 Value ($000) $1,666 Avg Close $42.86 Range $34.22 - $50.06

Q4 2018

Shares 30,312 Value ($000) $1,176 Avg Close $38.15 Range $32.92 - $44.86

Q3 2018

Shares 32,110 Value ($000) $1,217 Avg Close $34.10 Range $31.75 - $35.89

Q2 2018

Shares 37,486 Value ($000) $1,343 Avg Close $30.12 Range $23.58 - $36.65

Q1 2018

Shares 37,854 Value ($000) $995 Avg Close $23.22 Range $19.77 - $26.68

Q4 2017

Shares 37,984 Value ($000) $844 Avg Close $20.90 Range $18.95 - $22.57

Q3 2017

Shares 37,971 Value ($000) $857 Avg Close $19.10 Range $17.04 - $21.22

Q2 2017

Shares 38,038 Value ($000) $829 Avg Close $17.64 Range $14.98 - $20.21

Q1 2017

Shares 38,088 Value ($000) $716 Avg Close $17.46 Range $15.17 - $20.51

Q4 2016

Shares 33,292 Value ($000) $739 Avg Close $18.82 Range $15.90 - $20.94

Q3 2016

Shares 32,775 Value ($000) $660 Avg Close $18.30 Range $16.11 - $19.92

Q2 2016

Shares 32,336 Value ($000) $679 Avg Close $19.21 Range $17.21 - $21.47

Q1 2016

Shares 322,876 Value ($000) $7,362 Avg Close $18.89 Range $15.81 - $20.87

Q4 2015

Shares 322,594 Value ($000) $7,301 Avg Close $20.17 Range $17.23 - $22.50

Q3 2015

Shares 161,119 Value ($000) $6,868 Avg Close $21.95 Range $18.81 - $24.20

Q2 2015

Shares 160,657 Value ($000) $8,203 Avg Close $20.98 Range $18.10 - $24.08

Q1 2015

Shares 14,179 Value ($000) $664 Avg Close $19.41 Range $18.03 - $21.45

Q4 2014

Shares 12,783 Value ($000) $567 Avg Close $17.44 Range $14.77 - $20.53

Q3 2014

Shares 13,152 Value ($000) $458 Avg Close $15.05 Range $12.45 - $16.07

Q2 2014

Shares 12,834 Value ($000) $399 Avg Close $11.32 Range $9.62 - $13.89

Q1 2014

Shares 14,767 Value ($000) $645 Avg Close $10.13 Range $9.23 - $10.99

Q4 2013

Shares 14,887 Value ($000) $659 Avg Close $10.45 Range $9.55 - $11.19

Q3 2013

Shares 14,215 Value ($000) $585 Avg Close $9.36 Range $8.49 - $10.18

Q2 2013

Shares 14,215 Value ($000) $500 Avg Close $8.41 Range $7.59 - $9.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	57,247	$9,972	$179.59	$166.45 - $193.93
Q3 2025	59,589	$10,295	$159.32	$134.69 - $174.85
Q2 2025	62,637	$9,662	$140.14	$118.59 - $157.50
Q1 2025	64,729	$8,376	$132.18	$123.92 - $149.07
Q4 2024	65,086	$8,647	$144.99	$131.81 - $158.12
Q3 2024	66,691	$9,592	$142.09	$122.70 - $154.54
Q2 2024	32,519	$4,022	$118.84	$112.93 - $124.31
Q1 2024	31,247	$3,888	$119.50	$110.32 - $127.13
Q4 2023	28,712	$3,222	$102.90	$89.64 - $114.71
Q3 2023	29,222	$2,716	$94.21	$88.38 - $103.56
Q2 2023	22,015	$2,102	$93.67	$86.68 - $101.72
Q1 2023	21,819	$2,085	$91.13	$85.00 - $98.93
Q4 2022	21,702	$2,053	$90.10	$78.97 - $96.79
Q3 2022	21,456	$1,706	$82.15	$71.20 - $90.88
Q2 2022	21,803	$1,602	$79.16	$69.73 - $93.50
Q1 2022	21,750	$1,958	$80.40	$69.99 - $90.30
Q4 2021	26,624	$2,235	$77.03	$67.66 - $85.21
Q3 2021	26,879	$2,013	$81.86	$73.56 - $88.89
Q2 2021	29,571	$2,563	$85.51	$76.14 - $96.02
Q1 2021	28,980	$2,719	$84.67	$72.21 - $97.57
Q4 2020	30,753	$2,243	$65.50	$54.35 - $76.36
Q3 2020	29,504	$1,683	$51.01	$38.74 - $59.59
Q2 2020	30,434	$1,232	$39.11	$28.29 - $48.49
Q1 2020	32,048	$1,205	$43.19	$23.69 - $52.86
Q4 2019	30,288	$1,374	$41.50	$38.01 - $45.03
Q3 2019	31,183	$1,458	$48.63	$42.69 - $57.91
Q2 2019	31,468	$1,791	$49.04	$42.30 - $53.59
Q1 2019	32,553	$1,666	$42.86	$34.22 - $50.06
Q4 2018	30,312	$1,176	$38.15	$32.92 - $44.86
Q3 2018	32,110	$1,217	$34.10	$31.75 - $35.89
Q2 2018	37,486	$1,343	$30.12	$23.58 - $36.65
Q1 2018	37,854	$995	$23.22	$19.77 - $26.68
Q4 2017	37,984	$844	$20.90	$18.95 - $22.57
Q3 2017	37,971	$857	$19.10	$17.04 - $21.22
Q2 2017	38,038	$829	$17.64	$14.98 - $20.21
Q1 2017	38,088	$716	$17.46	$15.17 - $20.51
Q4 2016	33,292	$739	$18.82	$15.90 - $20.94
Q3 2016	32,775	$660	$18.30	$16.11 - $19.92
Q2 2016	32,336	$679	$19.21	$17.21 - $21.47
Q1 2016	322,876	$7,362	$18.89	$15.81 - $20.87
Q4 2015	322,594	$7,301	$20.17	$17.23 - $22.50
Q3 2015	161,119	$6,868	$21.95	$18.81 - $24.20
Q2 2015	160,657	$8,203	$20.98	$18.10 - $24.08
Q1 2015	14,179	$664	$19.41	$18.03 - $21.45
Q4 2014	12,783	$567	$17.44	$14.77 - $20.53
Q3 2014	13,152	$458	$15.05	$12.45 - $16.07
Q2 2014	12,834	$399	$11.32	$9.62 - $13.89
Q1 2014	14,767	$645	$10.13	$9.23 - $10.99
Q4 2013	14,887	$659	$10.45	$9.55 - $11.19
Q3 2013	14,215	$585	$9.36	$8.49 - $10.18
Q2 2013	14,215	$500	$8.41	$7.59 - $9.15