INGLES MKTS INC

Ticker: IMKTA CUSIP: 457030104 Class: Common Stock

Connor, Clark & Lunn Investment Management Ltd.'s Holding History (CIK: 0001596800)

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

Q4 2025

Shares 25,853 Value ($000) $1,772 Avg Close $72.50 Range $66.95 - $78.40

Q3 2025

Shares 43,187 Value ($000) $3,004 Avg Close $66.33 Range $58.99 - $71.54

Q2 2025

Shares 43,976 Value ($000) $2,787 Avg Close $61.68 Range $58.67 - $66.90

Q1 2025

Shares 22,955 Value ($000) $1,495 Avg Close $63.20 Range $58.35 - $69.76

Q4 2024

Shares 51,120 Value ($000) $3,294 Avg Close $66.43 Range $59.00 - $74.70

Q3 2024

Shares 43,846 Value ($000) $3,271 Avg Close $72.43 Range $66.13 - $80.79

Q2 2024

Shares 32,930 Value ($000) $2,259 Avg Close $71.13 Range $65.95 - $75.97

Q1 2024

Shares 31,199 Value ($000) $2,392 Avg Close $78.40 Range $71.58 - $87.69

Q4 2023

Shares 30,517 Value ($000) $2,636 Avg Close $79.67 Range $72.34 - $85.22

Q3 2023

Shares 35,165 Value ($000) $2,649 Avg Close $78.62 Range $71.67 - $84.66

Q2 2023

Shares 18,790 Value ($000) $1,553 Avg Close $83.87 Range $77.98 - $92.29

Q1 2023

Shares 7,146 Value ($000) $634 Avg Close $90.27 Range $84.07 - $96.96

Q2 2021

Shares 6,430 Value ($000) $375 Avg Close $59.50 Range $54.67 - $64.82

Q1 2021

Shares 10,980 Value ($000) $677 Avg Close $50.05 Range $39.41 - $62.78

Q4 2020

Shares 13,243 Value ($000) $565 Avg Close $36.78 Range $33.39 - $41.07

Q3 2020

Shares 21,456 Value ($000) $816 Avg Close $38.18 Range $33.12 - $42.32

Q2 2020

Shares 32,131 Value ($000) $1,384 Avg Close $38.29 Range $31.54 - $42.75

Q1 2020

Shares 34,150 Value ($000) $1,235 Avg Close $37.23 Range $30.30 - $45.10

Q4 2019

Shares 45,475 Value ($000) $2,161 Avg Close $39.92 Range $35.10 - $46.06

Q3 2019

Shares 55,500 Value ($000) $2,157 Avg Close $33.07 Range $28.14 - $40.74

Q2 2019

Shares 60,325 Value ($000) $1,878 Avg Close $27.27 Range $23.60 - $30.38

Q1 2019

Shares 62,825 Value ($000) $1,735 Avg Close $27.09 Range $24.44 - $29.38

Q4 2018

Shares 63,475 Value ($000) $1,728 Avg Close $28.29 Range $23.57 - $31.50

Q3 2018

Shares 56,125 Value ($000) $1,922 Avg Close $29.78 Range $25.48 - $34.38

Q2 2018

Shares 39,675 Value ($000) $1,262 Avg Close $28.57 Range $25.34 - $32.74

Q1 2018

Shares 7,375 Value ($000) $250 Avg Close $30.13 Range $25.54 - $33.23

Q4 2017

Shares 6,875 Value ($000) $238 Avg Close $24.47 Range $20.35 - $32.83

Q3 2015

Shares 7,600 Value ($000) $364 Avg Close $42.54 Range $38.17 - $48.38

Q2 2015

Shares 8,000 Value ($000) $382 Avg Close $41.57 Range $33.34 - $47.04

Q1 2015

Shares 8,000 Value ($000) $396 Avg Close $38.63 Range $31.13 - $43.89

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	25,853	$1,772	$72.50	$66.95 - $78.40
Q3 2025	43,187	$3,004	$66.33	$58.99 - $71.54
Q2 2025	43,976	$2,787	$61.68	$58.67 - $66.90
Q1 2025	22,955	$1,495	$63.20	$58.35 - $69.76
Q4 2024	51,120	$3,294	$66.43	$59.00 - $74.70
Q3 2024	43,846	$3,271	$72.43	$66.13 - $80.79
Q2 2024	32,930	$2,259	$71.13	$65.95 - $75.97
Q1 2024	31,199	$2,392	$78.40	$71.58 - $87.69
Q4 2023	30,517	$2,636	$79.67	$72.34 - $85.22
Q3 2023	35,165	$2,649	$78.62	$71.67 - $84.66
Q2 2023	18,790	$1,553	$83.87	$77.98 - $92.29
Q1 2023	7,146	$634	$90.27	$84.07 - $96.96
Q2 2021	6,430	$375	$59.50	$54.67 - $64.82
Q1 2021	10,980	$677	$50.05	$39.41 - $62.78
Q4 2020	13,243	$565	$36.78	$33.39 - $41.07
Q3 2020	21,456	$816	$38.18	$33.12 - $42.32
Q2 2020	32,131	$1,384	$38.29	$31.54 - $42.75
Q1 2020	34,150	$1,235	$37.23	$30.30 - $45.10
Q4 2019	45,475	$2,161	$39.92	$35.10 - $46.06
Q3 2019	55,500	$2,157	$33.07	$28.14 - $40.74
Q2 2019	60,325	$1,878	$27.27	$23.60 - $30.38
Q1 2019	62,825	$1,735	$27.09	$24.44 - $29.38
Q4 2018	63,475	$1,728	$28.29	$23.57 - $31.50
Q3 2018	56,125	$1,922	$29.78	$25.48 - $34.38
Q2 2018	39,675	$1,262	$28.57	$25.34 - $32.74
Q1 2018	7,375	$250	$30.13	$25.54 - $33.23
Q4 2017	6,875	$238	$24.47	$20.35 - $32.83
Q3 2015	7,600	$364	$42.54	$38.17 - $48.38
Q2 2015	8,000	$382	$41.57	$33.34 - $47.04
Q1 2015	8,000	$396	$38.63	$31.13 - $43.89