MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

CAISSE DE DEPOT ET PLACEMENT DU QUEBEC's Holding History (CIK: 0000898286)

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

Q4 2025

Shares 301,872 Value ($000) $92,261 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 415,725 Value ($000) $126,335 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 402,208 Value ($000) $117,513 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 1,011,111 Value ($000) $315,841 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 943,104 Value ($000) $273,396 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 801,858 Value ($000) $244,174 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 124,719 Value ($000) $31,783 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 40,888 Value ($000) $11,528 Avg Close $278.01 Range $265.95 - $288.51

Q3 2023

Shares 138,615 Value ($000) $36,517 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 250,478 Value ($000) $74,745 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 237,736 Value ($000) $66,473 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 216,288 Value ($000) $56,998 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 161,888 Value ($000) $37,354 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 171,637 Value ($000) $42,374 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 210,090 Value ($000) $51,951 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 144,200 Value ($000) $38,656 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 144,200 Value ($000) $34,768 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 144,200 Value ($000) $33,309 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 150,446 Value ($000) $33,721 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 45,956 Value ($000) $9,861 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 56,650 Value ($000) $12,434 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 59,750 Value ($000) $11,022 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 1,123,318 Value ($000) $185,741 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 1,745,418 Value ($000) $344,912 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 1,751,030 Value ($000) $375,964 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 1,871,858 Value ($000) $388,710 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 1,987,658 Value ($000) $377,456 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 2,387,550 Value ($000) $423,957 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 3,047,250 Value ($000) $509,774 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 2,808,550 Value ($000) $440,072 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 2,155,798 Value ($000) $337,124 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 2,571,250 Value ($000) $442,564 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 3,251,850 Value ($000) $511,644 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 3,449,250 Value ($000) $526,815 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 4,290,050 Value ($000) $556,639 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 4,109,150 Value ($000) $499,551 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 3,144,950 Value ($000) $362,801 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 2,535,950 Value ($000) $305,176 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 2,676,050 Value ($000) $336,326 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 4,274,200 Value ($000) $504,954 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 4,499,800 Value ($000) $443,365 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 3,857,100 Value ($000) $366,694 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 3,410,300 Value ($000) $332,300 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 3,314,000 Value ($000) $310,522 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 3,361,200 Value ($000) $318,675 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 3,382,300 Value ($000) $340,733 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 3,216,800 Value ($000) $315,343 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 1,932,000 Value ($000) $187,462 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 1,919,900 Value ($000) $184,714 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 2,029,200 Value ($000) $200,891 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	301,872	$92,261	$305.09	$290.30 - $321.79
Q3 2025	415,725	$126,335	$301.40	$286.90 - $317.52
Q2 2025	402,208	$117,513	$303.54	$280.19 - $316.26
Q1 2025	1,011,111	$315,841	$292.89	$270.23 - $320.72
Q4 2024	943,104	$273,396	$290.22	$275.34 - $308.80
Q3 2024	801,858	$244,174	$266.70	$235.19 - $298.17
Q2 2024	124,719	$31,783	$255.04	$239.07 - $270.15
Q1 2024	40,888	$11,528	$278.01	$265.95 - $288.51
Q3 2023	138,615	$36,517	$269.51	$248.24 - $282.39
Q2 2023	250,478	$74,745	$273.09	$262.44 - $282.15
Q1 2023	237,736	$66,473	$250.51	$242.11 - $263.34
Q4 2022	216,288	$56,998	$245.25	$214.97 - $261.32
Q3 2022	161,888	$37,354	$236.27	$213.92 - $247.25
Q2 2022	171,637	$42,374	$226.36	$209.53 - $238.22
Q1 2022	210,090	$51,951	$227.78	$199.74 - $247.43
Q4 2021	144,200	$38,656	$229.60	$214.30 - $246.13
Q3 2021	144,200	$34,768	$215.84	$204.35 - $225.88
Q2 2021	144,200	$33,309	$209.30	$200.41 - $214.63
Q1 2021	150,446	$33,721	$191.26	$181.19 - $204.54
Q4 2020	45,956	$9,861	$193.25	$183.72 - $205.66
Q3 2020	56,650	$12,434	$181.40	$161.01 - $201.06
Q2 2020	59,750	$11,022	$161.00	$135.75 - $178.74
Q1 2020	1,123,318	$185,741	$171.84	$108.80 - $190.08
Q4 2019	1,745,418	$344,912	$171.93	$162.20 - $184.62
Q3 2019	1,751,030	$375,964	$184.76	$177.38 - $190.99
Q2 2019	1,871,858	$388,710	$169.75	$159.68 - $178.93
Q1 2019	1,987,658	$377,456	$154.59	$147.38 - $162.95
Q4 2018	2,387,550	$423,957	$150.10	$136.68 - $161.23
Q3 2018	3,047,250	$509,774	$134.80	$128.54 - $141.76
Q2 2018	2,808,550	$440,072	$135.53	$129.30 - $144.01
Q1 2018	2,155,798	$337,124	$136.66	$122.48 - $148.12
Q4 2017	2,571,250	$442,564	$138.65	$128.37 - $145.70
Q3 2017	3,251,850	$511,644	$128.65	$124.32 - $133.25
Q2 2017	3,449,250	$526,815	$117.92	$104.72 - $127.34
Q1 2017	4,290,050	$556,639	$101.70	$95.50 - $105.98
Q4 2016	4,109,150	$499,551	$94.30	$88.47 - $100.20
Q3 2016	3,144,950	$362,801	$94.54	$90.67 - $102.32
Q2 2016	2,535,950	$305,176	$99.15	$92.36 - $104.23
Q1 2016	2,676,050	$336,326	$93.96	$88.35 - $100.28
Q4 2015	4,274,200	$504,954	$87.24	$75.55 - $94.25
Q3 2015	4,499,800	$443,365	$75.34	$67.46 - $78.55
Q2 2015	3,857,100	$366,694	$74.17	$72.20 - $77.26
Q1 2015	3,410,300	$332,300	$72.15	$67.27 - $77.27
Q4 2014	3,314,000	$310,522	$70.55	$66.40 - $73.88
Q3 2014	3,361,200	$318,675	$71.25	$68.00 - $75.48
Q2 2014	3,382,300	$340,733	$74.80	$71.30 - $76.67
Q1 2014	3,216,800	$315,343	$70.27	$67.55 - $73.19
Q4 2013	1,932,000	$187,462	$70.01	$67.66 - $72.12
Q3 2013	1,919,900	$184,714	$70.55	$67.75 - $73.37
Q2 2013	2,029,200	$200,891	$71.80	$68.58 - $74.15