MCDONALDS CORP

Ticker: MCD CUSIP: 580135101 Class: Common Stock

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

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

Q4 2025

Shares 322,585 Value ($000) $98,534 Avg Close $305.09 Range $290.30 - $321.79

Q3 2025

Shares 254,853 Value ($000) $77,387 Avg Close $301.40 Range $286.90 - $317.52

Q2 2025

Shares 254,565 Value ($000) $74,311 Avg Close $303.54 Range $280.19 - $316.26

Q1 2025

Shares 257,026 Value ($000) $80,228 Avg Close $292.89 Range $270.23 - $320.72

Q4 2024

Shares 238,135 Value ($000) $68,984 Avg Close $290.22 Range $275.34 - $308.80

Q3 2024

Shares 299,574 Value ($000) $91,144 Avg Close $266.70 Range $235.19 - $298.17

Q2 2024

Shares 293,330 Value ($000) $74,752 Avg Close $255.04 Range $239.07 - $270.15

Q1 2024

Shares 296,404 Value ($000) $83,571 Avg Close $278.01 Range $265.95 - $288.51

Q4 2023

Shares 297,560 Value ($000) $88,230 Avg Close $258.68 Range $233.05 - $283.22

Q3 2023

Shares 300,681 Value ($000) $79,211 Avg Close $269.51 Range $248.24 - $282.39

Q2 2023

Shares 317,702 Value ($000) $94,805 Avg Close $273.09 Range $262.44 - $282.15

Q1 2023

Shares 319,325 Value ($000) $89,286 Avg Close $250.51 Range $242.11 - $263.34

Q4 2022

Shares 321,857 Value ($000) $84,819 Avg Close $245.25 Range $214.97 - $261.32

Q3 2022

Shares 362,973 Value ($000) $83,752 Avg Close $236.27 Range $213.92 - $247.25

Q2 2022

Shares 307,343 Value ($000) $75,877 Avg Close $226.36 Range $209.53 - $238.22

Q1 2022

Shares 120,070 Value ($000) $29,691 Avg Close $227.78 Range $199.74 - $247.43

Q4 2021

Shares 113,957 Value ($000) $30,549 Avg Close $229.60 Range $214.30 - $246.13

Q3 2021

Shares 111,697 Value ($000) $26,931 Avg Close $215.84 Range $204.35 - $225.88

Q2 2021

Shares 109,348 Value ($000) $25,258 Avg Close $209.30 Range $200.41 - $214.63

Q1 2021

Shares 107,815 Value ($000) $24,166 Avg Close $191.26 Range $181.19 - $204.54

Q4 2020

Shares 108,408 Value ($000) $23,262 Avg Close $193.25 Range $183.72 - $205.66

Q3 2020

Shares 241,567 Value ($000) $53,022 Avg Close $181.40 Range $161.01 - $201.06

Q2 2020

Shares 170,621 Value ($000) $31,474 Avg Close $161.00 Range $135.75 - $178.74

Q1 2020

Shares 170,313 Value ($000) $28,161 Avg Close $171.84 Range $108.80 - $190.08

Q4 2019

Shares 78,647 Value ($000) $15,541 Avg Close $171.93 Range $162.20 - $184.62

Q3 2019

Shares 110,240 Value ($000) $23,670 Avg Close $184.76 Range $177.38 - $190.99

Q2 2019

Shares 115,738 Value ($000) $24,034 Avg Close $169.75 Range $159.68 - $178.93

Q1 2019

Shares 115,447 Value ($000) $21,923 Avg Close $154.59 Range $147.38 - $162.95

Q4 2018

Shares 79,750 Value ($000) $14,161 Avg Close $150.10 Range $136.68 - $161.23

Q3 2018

Shares 78,750 Value ($000) $13,174 Avg Close $134.80 Range $128.54 - $141.76

Q2 2018

Shares 79,644 Value ($000) $12,479 Avg Close $135.53 Range $129.30 - $144.01

Q1 2018

Shares 78,266 Value ($000) $12,239 Avg Close $136.66 Range $122.48 - $148.12

Q4 2017

Shares 83,015 Value ($000) $14,289 Avg Close $138.65 Range $128.37 - $145.70

Q3 2017

Shares 85,054 Value ($000) $13,326 Avg Close $128.65 Range $124.32 - $133.25

Q2 2017

Shares 111,561 Value ($000) $17,085 Avg Close $117.92 Range $104.72 - $127.34

Q1 2017

Shares 131,369 Value ($000) $17,027 Avg Close $101.70 Range $95.50 - $105.98

Q4 2016

Shares 132,981 Value ($000) $16,186 Avg Close $94.30 Range $88.47 - $100.20

Q3 2016

Shares 121,446 Value ($000) $14,010 Avg Close $94.54 Range $90.67 - $102.32

Q2 2016

Shares 128,345 Value ($000) $15,445 Avg Close $99.15 Range $92.36 - $104.23

Q1 2016

Shares 131,847 Value ($000) $16,571 Avg Close $93.96 Range $88.35 - $100.28

Q4 2015

Shares 140,841 Value ($000) $16,639 Avg Close $87.24 Range $75.55 - $94.25

Q3 2015

Shares 146,750 Value ($000) $14,459 Avg Close $75.34 Range $67.46 - $78.55

Q2 2015

Shares 145,159 Value ($000) $13,800 Avg Close $74.17 Range $72.20 - $77.26

Q1 2015

Shares 146,710 Value ($000) $14,295 Avg Close $72.15 Range $67.27 - $77.27

Q4 2014

Shares 150,509 Value ($000) $14,103 Avg Close $70.55 Range $66.40 - $73.88

Q3 2014

Shares 163,419 Value ($000) $15,494 Avg Close $71.25 Range $68.00 - $75.48

Q2 2014

Shares 153,931 Value ($000) $15,507 Avg Close $74.80 Range $71.30 - $76.67

Q1 2014

Shares 150,498 Value ($000) $14,753 Avg Close $70.27 Range $67.55 - $73.19

Q4 2013

Shares 148,267 Value ($000) $14,386 Avg Close $70.01 Range $67.66 - $72.12

Q3 2013

Shares 155,509 Value ($000) $14,962 Avg Close $70.55 Range $67.75 - $73.37

Q2 2013

Shares 153,905 Value ($000) $15,237 Avg Close $71.80 Range $68.58 - $74.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	322,585	$98,534	$305.09	$290.30 - $321.79
Q3 2025	254,853	$77,387	$301.40	$286.90 - $317.52
Q2 2025	254,565	$74,311	$303.54	$280.19 - $316.26
Q1 2025	257,026	$80,228	$292.89	$270.23 - $320.72
Q4 2024	238,135	$68,984	$290.22	$275.34 - $308.80
Q3 2024	299,574	$91,144	$266.70	$235.19 - $298.17
Q2 2024	293,330	$74,752	$255.04	$239.07 - $270.15
Q1 2024	296,404	$83,571	$278.01	$265.95 - $288.51
Q4 2023	297,560	$88,230	$258.68	$233.05 - $283.22
Q3 2023	300,681	$79,211	$269.51	$248.24 - $282.39
Q2 2023	317,702	$94,805	$273.09	$262.44 - $282.15
Q1 2023	319,325	$89,286	$250.51	$242.11 - $263.34
Q4 2022	321,857	$84,819	$245.25	$214.97 - $261.32
Q3 2022	362,973	$83,752	$236.27	$213.92 - $247.25
Q2 2022	307,343	$75,877	$226.36	$209.53 - $238.22
Q1 2022	120,070	$29,691	$227.78	$199.74 - $247.43
Q4 2021	113,957	$30,549	$229.60	$214.30 - $246.13
Q3 2021	111,697	$26,931	$215.84	$204.35 - $225.88
Q2 2021	109,348	$25,258	$209.30	$200.41 - $214.63
Q1 2021	107,815	$24,166	$191.26	$181.19 - $204.54
Q4 2020	108,408	$23,262	$193.25	$183.72 - $205.66
Q3 2020	241,567	$53,022	$181.40	$161.01 - $201.06
Q2 2020	170,621	$31,474	$161.00	$135.75 - $178.74
Q1 2020	170,313	$28,161	$171.84	$108.80 - $190.08
Q4 2019	78,647	$15,541	$171.93	$162.20 - $184.62
Q3 2019	110,240	$23,670	$184.76	$177.38 - $190.99
Q2 2019	115,738	$24,034	$169.75	$159.68 - $178.93
Q1 2019	115,447	$21,923	$154.59	$147.38 - $162.95
Q4 2018	79,750	$14,161	$150.10	$136.68 - $161.23
Q3 2018	78,750	$13,174	$134.80	$128.54 - $141.76
Q2 2018	79,644	$12,479	$135.53	$129.30 - $144.01
Q1 2018	78,266	$12,239	$136.66	$122.48 - $148.12
Q4 2017	83,015	$14,289	$138.65	$128.37 - $145.70
Q3 2017	85,054	$13,326	$128.65	$124.32 - $133.25
Q2 2017	111,561	$17,085	$117.92	$104.72 - $127.34
Q1 2017	131,369	$17,027	$101.70	$95.50 - $105.98
Q4 2016	132,981	$16,186	$94.30	$88.47 - $100.20
Q3 2016	121,446	$14,010	$94.54	$90.67 - $102.32
Q2 2016	128,345	$15,445	$99.15	$92.36 - $104.23
Q1 2016	131,847	$16,571	$93.96	$88.35 - $100.28
Q4 2015	140,841	$16,639	$87.24	$75.55 - $94.25
Q3 2015	146,750	$14,459	$75.34	$67.46 - $78.55
Q2 2015	145,159	$13,800	$74.17	$72.20 - $77.26
Q1 2015	146,710	$14,295	$72.15	$67.27 - $77.27
Q4 2014	150,509	$14,103	$70.55	$66.40 - $73.88
Q3 2014	163,419	$15,494	$71.25	$68.00 - $75.48
Q2 2014	153,931	$15,507	$74.80	$71.30 - $76.67
Q1 2014	150,498	$14,753	$70.27	$67.55 - $73.19
Q4 2013	148,267	$14,386	$70.01	$67.66 - $72.12
Q3 2013	155,509	$14,962	$70.55	$67.75 - $73.37
Q2 2013	153,905	$15,237	$71.80	$68.58 - $74.15