INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

K.J. Harrison & Partners Inc's Holding History (CIK: 0001418359)

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

Q4 2025

Shares 102,970 Value ($000) $3,800 Avg Close $37.76 Range $32.89 - $44.02

Q3 2025

Shares 62,784 Value ($000) $2,342 Avg Close $24.23 Range $18.97 - $36.30

Q2 2025

Shares 42,798 Value ($000) $959 Avg Close $20.72 Range $17.67 - $23.90

Q1 2025

Shares 112,770 Value ($000) $2,561 Avg Close $21.88 Range $18.73 - $27.55

Q4 2024

Shares 42,770 Value ($000) $865 Avg Close $22.54 Range $18.90 - $26.43

Q3 2024

Shares 42,770 Value ($000) $977 Avg Close $24.89 Range $18.51 - $36.93

Q2 2024

Shares 39,520 Value ($000) $1,224 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 39,520 Value ($000) $1,746 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 69,520 Value ($000) $3,493 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 74,520 Value ($000) $2,649 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 49,520 Value ($000) $1,650 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 39,520 Value ($000) $1,291 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 39,520 Value ($000) $1,415 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 39,533 Value ($000) $1,019 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 39,570 Value ($000) $1,482 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 59,570 Value ($000) $2,952 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 39,460 Value ($000) $2,035 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 39,410 Value ($000) $2,112 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 39,410 Value ($000) $2,214 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 39,410 Value ($000) $2,522 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 39,410 Value ($000) $1,963 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 40,060 Value ($000) $2,076 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 40,060 Value ($000) $2,397 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 39,410 Value ($000) $2,133 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 39,410 Value ($000) $2,359 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 39,410 Value ($000) $2,031 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 39,410 Value ($000) $1,887 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 39,410 Value ($000) $2,116 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 39,410 Value ($000) $1,850 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 39,410 Value ($000) $1,864 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 39,410 Value ($000) $1,959 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 39,410 Value ($000) $2,052 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 40,310 Value ($000) $1,861 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 40,310 Value ($000) $1,535 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 40,310 Value ($000) $1,360 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 40,377 Value ($000) $1,456 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 40,310 Value ($000) $1,462 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 40,640 Value ($000) $1,534 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 40,640 Value ($000) $1,333 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 40,640 Value ($000) $1,315 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 41,295 Value ($000) $1,423 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 40,700 Value ($000) $1,226 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 44,400 Value ($000) $1,350 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 44,880 Value ($000) $1,403 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 72,988 Value ($000) $2,649 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 335,558 Value ($000) $11,684 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 346,458 Value ($000) $10,706 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 351,458 Value ($000) $9,034 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 294,228 Value ($000) $8,122 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 316,028 Value ($000) $7,244 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 242,178 Value ($000) $5,868 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	102,970	$3,800	$37.76	$32.89 - $44.02
Q3 2025	62,784	$2,342	$24.23	$18.97 - $36.30
Q2 2025	42,798	$959	$20.72	$17.67 - $23.90
Q1 2025	112,770	$2,561	$21.88	$18.73 - $27.55
Q4 2024	42,770	$865	$22.54	$18.90 - $26.43
Q3 2024	42,770	$977	$24.89	$18.51 - $36.93
Q2 2024	39,520	$1,224	$32.50	$29.54 - $44.94
Q1 2024	39,520	$1,746	$44.04	$40.15 - $49.64
Q4 2023	69,520	$3,493	$40.04	$31.62 - $50.60
Q3 2023	74,520	$2,649	$34.22	$30.75 - $39.41
Q2 2023	49,520	$1,650	$30.72	$26.32 - $36.37
Q1 2023	39,520	$1,291	$27.52	$24.14 - $32.11
Q4 2022	39,520	$1,415	$26.65	$23.40 - $30.22
Q3 2022	39,533	$1,019	$32.31	$24.49 - $38.36
Q2 2022	39,570	$1,482	$40.62	$34.47 - $46.63
Q1 2022	59,570	$2,952	$46.18	$40.77 - $52.20
Q4 2021	39,460	$2,035	$47.29	$44.09 - $51.64
Q3 2021	39,410	$2,112	$49.81	$47.36 - $52.58
Q2 2021	39,410	$2,214	$53.58	$48.89 - $62.29
Q1 2021	39,410	$2,522	$54.09	$44.60 - $61.34
Q4 2020	39,410	$1,963	$44.02	$39.14 - $50.47
Q3 2020	40,060	$2,076	$46.53	$41.87 - $55.21
Q2 2020	40,060	$2,397	$53.20	$45.40 - $58.04
Q1 2020	39,410	$2,133	$52.33	$38.68 - $61.12
Q4 2019	39,410	$2,359	$49.26	$42.57 - $53.35
Q3 2019	39,410	$2,031	$43.02	$39.30 - $46.78
Q2 2019	39,410	$1,887	$43.10	$37.35 - $51.61
Q1 2019	39,410	$2,116	$43.83	$38.20 - $47.63
Q4 2018	39,410	$1,850	$40.19	$36.23 - $43.46
Q3 2018	39,410	$1,864	$41.52	$37.68 - $45.31
Q2 2018	39,410	$1,959	$45.05	$39.97 - $48.96
Q1 2018	39,410	$2,052	$40.06	$35.53 - $45.45
Q4 2017	40,310	$1,861	$36.55	$31.78 - $39.99
Q3 2017	40,310	$1,535	$29.59	$27.53 - $31.84
Q2 2017	40,310	$1,360	$29.57	$27.62 - $30.83
Q1 2017	40,377	$1,456	$29.68	$28.50 - $31.39
Q4 2016	40,310	$1,462	$29.15	$27.28 - $31.08
Q3 2016	40,640	$1,534	$28.62	$26.04 - $30.83
Q2 2016	40,640	$1,333	$25.11	$23.72 - $26.54
Q1 2016	40,640	$1,315	$24.39	$22.07 - $26.88
Q4 2015	41,295	$1,423	$26.65	$23.12 - $28.13
Q3 2015	40,700	$1,226	$22.62	$19.52 - $24.07
Q2 2015	44,400	$1,350	$25.10	$23.47 - $27.05
Q1 2015	44,880	$1,403	$26.00	$22.65 - $28.76
Q4 2014	72,988	$2,649	$26.63	$22.60 - $29.08
Q3 2014	335,558	$11,684	$25.75	$23.05 - $27.10
Q2 2014	346,458	$10,706	$20.69	$19.25 - $23.47
Q1 2014	351,458	$9,034	$18.67	$17.54 - $20.17
Q4 2013	294,228	$8,122	$17.92	$16.56 - $19.36
Q3 2013	316,028	$7,244	$16.91	$16.13 - $17.82
Q2 2013	242,178	$5,868	$17.18	$15.00 - $18.96