INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

CIBC Asset Management Inc's Holding History (CIK: 0001021926)

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

Q4 2025

Shares 2,337,381 Value ($000) $86,249 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 1,682,569 Value ($000) $56,450 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 1,334,398 Value ($000) $29,891 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 1,834,439 Value ($000) $41,660 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 1,399,078 Value ($000) $28,052 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 1,324,899 Value ($000) $31,082 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 1,248,044 Value ($000) $38,652 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 1,247,828 Value ($000) $55,117 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 1,176,704 Value ($000) $59,129 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 1,167,755 Value ($000) $41,514 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 1,041,608 Value ($000) $34,831 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 1,186,872 Value ($000) $38,775 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 1,174,115 Value ($000) $31,032 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 1,202,450 Value ($000) $30,984 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 963,888 Value ($000) $36,056 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 914,502 Value ($000) $45,319 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 875,095 Value ($000) $45,063 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 797,326 Value ($000) $42,477 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 785,858 Value ($000) $44,114 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 760,896 Value ($000) $48,692 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 715,757 Value ($000) $35,655 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 692,239 Value ($000) $35,839 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 661,649 Value ($000) $39,580 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 655,047 Value ($000) $35,439 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 626,520 Value ($000) $37,486 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 624,154 Value ($000) $32,150 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 631,753 Value ($000) $30,231 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 628,772 Value ($000) $33,752 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 620,953 Value ($000) $29,141 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 614,977 Value ($000) $29,082 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 606,775 Value ($000) $30,163 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 591,287 Value ($000) $30,794 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 590,388 Value ($000) $27,252 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 586,627 Value ($000) $22,339 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 578,128 Value ($000) $19,506 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 560,904 Value ($000) $20,232 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 547,813 Value ($000) $19,869 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 540,872 Value ($000) $20,418 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 582,378 Value ($000) $19,102 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 579,853 Value ($000) $18,758 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 569,318 Value ($000) $19,613 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 573,826 Value ($000) $17,295 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 1,068,281 Value ($000) $32,492 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 1,050,497 Value ($000) $32,849 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 1,116,702 Value ($000) $40,525 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 1,250,919 Value ($000) $43,547 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 1,403,276 Value ($000) $43,356 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 1,419,861 Value ($000) $36,641 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 675,378 Value ($000) $17,529 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 693,196 Value ($000) $15,889 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 669,124 Value ($000) $16,213 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,337,381	$86,249	$37.76	$32.89 - $44.02
Q3 2025	1,682,569	$56,450	$24.23	$18.97 - $36.30
Q2 2025	1,334,398	$29,891	$20.72	$17.67 - $23.90
Q1 2025	1,834,439	$41,660	$21.88	$18.73 - $27.55
Q4 2024	1,399,078	$28,052	$22.54	$18.90 - $26.43
Q3 2024	1,324,899	$31,082	$24.89	$18.51 - $36.93
Q2 2024	1,248,044	$38,652	$32.50	$29.54 - $44.94
Q1 2024	1,247,828	$55,117	$44.04	$40.15 - $49.64
Q4 2023	1,176,704	$59,129	$40.04	$31.62 - $50.60
Q3 2023	1,167,755	$41,514	$34.22	$30.75 - $39.41
Q2 2023	1,041,608	$34,831	$30.72	$26.32 - $36.37
Q1 2023	1,186,872	$38,775	$27.52	$24.14 - $32.11
Q4 2022	1,174,115	$31,032	$26.65	$23.40 - $30.22
Q3 2022	1,202,450	$30,984	$32.31	$24.49 - $38.36
Q2 2022	963,888	$36,056	$40.62	$34.47 - $46.63
Q1 2022	914,502	$45,319	$46.18	$40.77 - $52.20
Q4 2021	875,095	$45,063	$47.29	$44.09 - $51.64
Q3 2021	797,326	$42,477	$49.81	$47.36 - $52.58
Q2 2021	785,858	$44,114	$53.58	$48.89 - $62.29
Q1 2021	760,896	$48,692	$54.09	$44.60 - $61.34
Q4 2020	715,757	$35,655	$44.02	$39.14 - $50.47
Q3 2020	692,239	$35,839	$46.53	$41.87 - $55.21
Q2 2020	661,649	$39,580	$53.20	$45.40 - $58.04
Q1 2020	655,047	$35,439	$52.33	$38.68 - $61.12
Q4 2019	626,520	$37,486	$49.26	$42.57 - $53.35
Q3 2019	624,154	$32,150	$43.02	$39.30 - $46.78
Q2 2019	631,753	$30,231	$43.10	$37.35 - $51.61
Q1 2019	628,772	$33,752	$43.83	$38.20 - $47.63
Q4 2018	620,953	$29,141	$40.19	$36.23 - $43.46
Q3 2018	614,977	$29,082	$41.52	$37.68 - $45.31
Q2 2018	606,775	$30,163	$45.05	$39.97 - $48.96
Q1 2018	591,287	$30,794	$40.06	$35.53 - $45.45
Q4 2017	590,388	$27,252	$36.55	$31.78 - $39.99
Q3 2017	586,627	$22,339	$29.59	$27.53 - $31.84
Q2 2017	578,128	$19,506	$29.57	$27.62 - $30.83
Q1 2017	560,904	$20,232	$29.68	$28.50 - $31.39
Q4 2016	547,813	$19,869	$29.15	$27.28 - $31.08
Q3 2016	540,872	$20,418	$28.62	$26.04 - $30.83
Q2 2016	582,378	$19,102	$25.11	$23.72 - $26.54
Q1 2016	579,853	$18,758	$24.39	$22.07 - $26.88
Q4 2015	569,318	$19,613	$26.65	$23.12 - $28.13
Q3 2015	573,826	$17,295	$22.62	$19.52 - $24.07
Q2 2015	1,068,281	$32,492	$25.10	$23.47 - $27.05
Q1 2015	1,050,497	$32,849	$26.00	$22.65 - $28.76
Q4 2014	1,116,702	$40,525	$26.63	$22.60 - $29.08
Q3 2014	1,250,919	$43,547	$25.75	$23.05 - $27.10
Q2 2014	1,403,276	$43,356	$20.69	$19.25 - $23.47
Q1 2014	1,419,861	$36,641	$18.67	$17.54 - $20.17
Q4 2013	675,378	$17,529	$17.92	$16.56 - $19.36
Q3 2013	693,196	$15,889	$16.91	$16.13 - $17.82
Q2 2013	669,124	$16,213	$17.18	$15.00 - $18.96