MSCI INC

Ticker: MSCI CUSIP: 55354G100 Class: COM

CANADA PENSION PLAN INVESTMENT BOARD's Holding History (CIK: 0001283718)

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

Q4 2025

Shares 105,653 Value ($000) $60,616 Avg Close $559.99 Range $523.66 - $592.51

Q3 2025

Shares 159,025 Value ($000) $90,232 Avg Close $562.63 Range $521.69 - $589.53

Q2 2025

Shares 123,304 Value ($000) $71,114 Avg Close $549.12 Range $482.15 - $575.42

Q1 2025

Shares 102,602 Value ($000) $58,021 Avg Close $574.91 Range $530.87 - $627.03

Q4 2024

Shares 86,288 Value ($000) $51,774 Avg Close $591.72 Range $551.16 - $634.40

Q3 2024

Shares 60,547 Value ($000) $35,295 Avg Close $533.24 Range $469.75 - $579.76

Q2 2024

Shares 58,158 Value ($000) $28,018 Avg Close $486.44 Range $430.65 - $551.70

Q1 2024

Shares 79,703 Value ($000) $44,670 Avg Close $549.49 Range $512.91 - $602.65

Q4 2023

Shares 47,367 Value ($000) $26,793 Avg Close $503.30 Range $446.79 - $559.63

Q3 2023

Shares 49,867 Value ($000) $25,586 Avg Close $510.96 Range $450.29 - $547.96

Q2 2023

Shares 33,427 Value ($000) $15,687 Avg Close $473.00 Range $438.43 - $545.12

Q1 2023

Shares 31,217 Value ($000) $17,472 Avg Close $511.54 Range $439.89 - $552.91

Q4 2022

Shares 47,321 Value ($000) $22,012 Avg Close $448.89 Range $370.83 - $509.24

Q3 2022

Shares 66,191 Value ($000) $27,919 Avg Close $440.45 Range $387.99 - $497.91

Q2 2022

Shares 66,991 Value ($000) $27,610 Avg Close $417.79 Range $360.70 - $505.72

Q1 2022

Shares 65,691 Value ($000) $33,035 Avg Close $496.43 Range $432.04 - $590.25

Q4 2021

Shares 89,791 Value ($000) $55,014 Avg Close $599.45 Range $548.21 - $650.23

Q3 2021

Shares 64,791 Value ($000) $39,415 Avg Close $583.04 Range $506.82 - $636.99

Q2 2021

Shares 64,791 Value ($000) $34,539 Avg Close $454.06 Range $401.37 - $517.93

Q1 2021

Shares 76,618 Value ($000) $32,124 Avg Close $399.51 Range $361.01 - $433.03

Q4 2020

Shares 72,908 Value ($000) $32,556 Avg Close $372.43 Range $318.61 - $424.56

Q3 2020

Shares 77,526 Value ($000) $27,660 Avg Close $343.86 Range $312.04 - $377.00

Q2 2020

Shares 75,464 Value ($000) $25,191 Avg Close $305.66 Range $250.47 - $336.74

Q1 2020

Shares 62,956 Value ($000) $18,192 Avg Close $267.10 Range $206.44 - $316.05

Q4 2019

Shares 77,226 Value ($000) $19,938 Avg Close $229.41 Range $197.65 - $252.05

Q3 2019

Shares 124,358 Value ($000) $27,079 Avg Close $217.32 Range $193.73 - $231.91

Q2 2019

Shares 131,270 Value ($000) $31,346 Avg Close $209.74 Range $187.27 - $230.50

Q1 2019

Shares 195,893 Value ($000) $38,951 Avg Close $162.27 Range $131.35 - $186.28

Q4 2018

Shares 9,410 Value ($000) $1,388 Avg Close $141.43 Range $125.04 - $167.44

Q3 2018

Shares 52,410 Value ($000) $9,298 Avg Close $160.82 Range $150.51 - $170.87

Q2 2018

Shares 4,445 Value ($000) $735 Avg Close $145.67 Range $131.72 - $160.98

Q1 2018

Shares 29,045 Value ($000) $4,341 Avg Close $132.00 Range $116.37 - $147.54

Q4 2017

Shares 131,145 Value ($000) $16,595 Avg Close $114.62 Range $105.61 - $120.11

Q3 2017

Shares 77,182 Value ($000) $9,023 Avg Close $101.57 Range $92.15 - $108.75

Q2 2017

Shares 86,810 Value ($000) $8,941 Avg Close $91.85 Range $86.57 - $97.60

Q1 2017

Shares 38,310 Value ($000) $3,723 Avg Close $82.45 Range $71.23 - $99.59

Q4 2016

Shares 3,710 Value ($000) $292 Avg Close $73.09 Range $69.52 - $76.25

Q3 2016

Shares 5,510 Value ($000) $463 Avg Close $76.86 Range $68.68 - $82.20

Q2 2016

Shares 8,610 Value ($000) $664 Avg Close $68.20 Range $64.53 - $72.07

Q1 2016

Shares 11,700 Value ($000) $867 Avg Close $62.13 Range $55.76 - $67.42

Q4 2015

Shares 10,100 Value ($000) $729 Avg Close $59.89 Range $50.84 - $65.87

Q3 2015

Shares 4,600 Value ($000) $274 Avg Close $56.21 Range $51.59 - $61.32

Q2 2015

Shares 3,100 Value ($000) $191 Avg Close $55.18 Range $53.32 - $56.94

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	105,653	$60,616	$559.99	$523.66 - $592.51
Q3 2025	159,025	$90,232	$562.63	$521.69 - $589.53
Q2 2025	123,304	$71,114	$549.12	$482.15 - $575.42
Q1 2025	102,602	$58,021	$574.91	$530.87 - $627.03
Q4 2024	86,288	$51,774	$591.72	$551.16 - $634.40
Q3 2024	60,547	$35,295	$533.24	$469.75 - $579.76
Q2 2024	58,158	$28,018	$486.44	$430.65 - $551.70
Q1 2024	79,703	$44,670	$549.49	$512.91 - $602.65
Q4 2023	47,367	$26,793	$503.30	$446.79 - $559.63
Q3 2023	49,867	$25,586	$510.96	$450.29 - $547.96
Q2 2023	33,427	$15,687	$473.00	$438.43 - $545.12
Q1 2023	31,217	$17,472	$511.54	$439.89 - $552.91
Q4 2022	47,321	$22,012	$448.89	$370.83 - $509.24
Q3 2022	66,191	$27,919	$440.45	$387.99 - $497.91
Q2 2022	66,991	$27,610	$417.79	$360.70 - $505.72
Q1 2022	65,691	$33,035	$496.43	$432.04 - $590.25
Q4 2021	89,791	$55,014	$599.45	$548.21 - $650.23
Q3 2021	64,791	$39,415	$583.04	$506.82 - $636.99
Q2 2021	64,791	$34,539	$454.06	$401.37 - $517.93
Q1 2021	76,618	$32,124	$399.51	$361.01 - $433.03
Q4 2020	72,908	$32,556	$372.43	$318.61 - $424.56
Q3 2020	77,526	$27,660	$343.86	$312.04 - $377.00
Q2 2020	75,464	$25,191	$305.66	$250.47 - $336.74
Q1 2020	62,956	$18,192	$267.10	$206.44 - $316.05
Q4 2019	77,226	$19,938	$229.41	$197.65 - $252.05
Q3 2019	124,358	$27,079	$217.32	$193.73 - $231.91
Q2 2019	131,270	$31,346	$209.74	$187.27 - $230.50
Q1 2019	195,893	$38,951	$162.27	$131.35 - $186.28
Q4 2018	9,410	$1,388	$141.43	$125.04 - $167.44
Q3 2018	52,410	$9,298	$160.82	$150.51 - $170.87
Q2 2018	4,445	$735	$145.67	$131.72 - $160.98
Q1 2018	29,045	$4,341	$132.00	$116.37 - $147.54
Q4 2017	131,145	$16,595	$114.62	$105.61 - $120.11
Q3 2017	77,182	$9,023	$101.57	$92.15 - $108.75
Q2 2017	86,810	$8,941	$91.85	$86.57 - $97.60
Q1 2017	38,310	$3,723	$82.45	$71.23 - $99.59
Q4 2016	3,710	$292	$73.09	$69.52 - $76.25
Q3 2016	5,510	$463	$76.86	$68.68 - $82.20
Q2 2016	8,610	$664	$68.20	$64.53 - $72.07
Q1 2016	11,700	$867	$62.13	$55.76 - $67.42
Q4 2015	10,100	$729	$59.89	$50.84 - $65.87
Q3 2015	4,600	$274	$56.21	$51.59 - $61.32
Q2 2015	3,100	$191	$55.18	$53.32 - $56.94