INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

INTACT INVESTMENT MANAGEMENT INC.'s Holding History (CIK: 0001443077)

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

Q2 2024

Shares 26,380 Value ($000) $817 Avg Close $32.50 Range $29.54 - $44.94

Q1 2024

Shares 10,400 Value ($000) $459 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 12,100 Value ($000) $608 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 75,750 Value ($000) $2,693 Avg Close $34.22 Range $30.75 - $39.41

Q2 2023

Shares 73,300 Value ($000) $2,451 Avg Close $30.72 Range $26.32 - $36.37

Q1 2023

Shares 289,000 Value ($000) $9,442 Avg Close $27.52 Range $24.14 - $32.11

Q4 2022

Shares 214,700 Value ($000) $5,675 Avg Close $26.65 Range $23.40 - $30.22

Q3 2022

Shares 190,500 Value ($000) $4,911 Avg Close $32.31 Range $24.49 - $38.36

Q2 2022

Shares 196,000 Value ($000) $7,338 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 201,900 Value ($000) $9,996 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 193,400 Value ($000) $9,960 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 184,600 Value ($000) $9,834 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 156,900 Value ($000) $8,805 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 162,600 Value ($000) $10,406 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 161,600 Value ($000) $8,053 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 147,700 Value ($000) $7,645 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 151,800 Value ($000) $9,079 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 151,500 Value ($000) $8,199 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 174,600 Value ($000) $10,443 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 236,800 Value ($000) $12,200 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 247,400 Value ($000) $11,843 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 255,900 Value ($000) $13,742 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 285,300 Value ($000) $13,395 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 289,000 Value ($000) $13,667 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 289,000 Value ($000) $14,369 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 268,600 Value ($000) $13,908 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 388,300 Value ($000) $17,932 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 406,500 Value ($000) $15,480 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 396,600 Value ($000) $13,381 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 521,300 Value ($000) $18,803 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 647,800 Value ($000) $23,509 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 714,300 Value ($000) $26,951 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 714,300 Value ($000) $23,429 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 688,000 Value ($000) $22,250 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 532,200 Value ($000) $18,329 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 551,500 Value ($000) $16,611 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 590,300 Value ($000) $17,951 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 548,500 Value ($000) $17,152 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 540,500 Value ($000) $19,615 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 312,200 Value ($000) $10,871 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 180,100 Value ($000) $5,565 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 187,110 Value ($000) $4,829 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 48,900 Value ($000) $1,269 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 40,500 Value ($000) $928 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 18,900 Value ($000) $458 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2024	26,380	$817	$32.50	$29.54 - $44.94
Q1 2024	10,400	$459	$44.04	$40.15 - $49.64
Q4 2023	12,100	$608	$40.04	$31.62 - $50.60
Q3 2023	75,750	$2,693	$34.22	$30.75 - $39.41
Q2 2023	73,300	$2,451	$30.72	$26.32 - $36.37
Q1 2023	289,000	$9,442	$27.52	$24.14 - $32.11
Q4 2022	214,700	$5,675	$26.65	$23.40 - $30.22
Q3 2022	190,500	$4,911	$32.31	$24.49 - $38.36
Q2 2022	196,000	$7,338	$40.62	$34.47 - $46.63
Q1 2022	201,900	$9,996	$46.18	$40.77 - $52.20
Q4 2021	193,400	$9,960	$47.29	$44.09 - $51.64
Q3 2021	184,600	$9,834	$49.81	$47.36 - $52.58
Q2 2021	156,900	$8,805	$53.58	$48.89 - $62.29
Q1 2021	162,600	$10,406	$54.09	$44.60 - $61.34
Q4 2020	161,600	$8,053	$44.02	$39.14 - $50.47
Q3 2020	147,700	$7,645	$46.53	$41.87 - $55.21
Q2 2020	151,800	$9,079	$53.20	$45.40 - $58.04
Q1 2020	151,500	$8,199	$52.33	$38.68 - $61.12
Q4 2019	174,600	$10,443	$49.26	$42.57 - $53.35
Q3 2019	236,800	$12,200	$43.02	$39.30 - $46.78
Q2 2019	247,400	$11,843	$43.10	$37.35 - $51.61
Q1 2019	255,900	$13,742	$43.83	$38.20 - $47.63
Q4 2018	285,300	$13,395	$40.19	$36.23 - $43.46
Q3 2018	289,000	$13,667	$41.52	$37.68 - $45.31
Q2 2018	289,000	$14,369	$45.05	$39.97 - $48.96
Q1 2018	268,600	$13,908	$40.06	$35.53 - $45.45
Q4 2017	388,300	$17,932	$36.55	$31.78 - $39.99
Q3 2017	406,500	$15,480	$29.59	$27.53 - $31.84
Q2 2017	396,600	$13,381	$29.57	$27.62 - $30.83
Q1 2017	521,300	$18,803	$29.68	$28.50 - $31.39
Q4 2016	647,800	$23,509	$29.15	$27.28 - $31.08
Q3 2016	714,300	$26,951	$28.62	$26.04 - $30.83
Q2 2016	714,300	$23,429	$25.11	$23.72 - $26.54
Q1 2016	688,000	$22,250	$24.39	$22.07 - $26.88
Q4 2015	532,200	$18,329	$26.65	$23.12 - $28.13
Q3 2015	551,500	$16,611	$22.62	$19.52 - $24.07
Q2 2015	590,300	$17,951	$25.10	$23.47 - $27.05
Q1 2015	548,500	$17,152	$26.00	$22.65 - $28.76
Q4 2014	540,500	$19,615	$26.63	$22.60 - $29.08
Q3 2014	312,200	$10,871	$25.75	$23.05 - $27.10
Q2 2014	180,100	$5,565	$20.69	$19.25 - $23.47
Q1 2014	187,110	$4,829	$18.67	$17.54 - $20.17
Q4 2013	48,900	$1,269	$17.92	$16.56 - $19.36
Q3 2013	40,500	$928	$16.91	$16.13 - $17.82
Q2 2013	18,900	$458	$17.18	$15.00 - $18.96