PPG INDS INC

Ticker: PPG CUSIP: 693506107 Class: COM

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

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

Q4 2025

Shares 379,689 Value ($000) $38,903 Avg Close $100.11 Range $93.05 - $105.92

Q3 2025

Shares 567,436 Value ($000) $59,643 Avg Close $109.99 Range $101.34 - $119.22

Q2 2025

Shares 301,797 Value ($000) $34,329 Avg Close $106.34 Range $88.43 - $115.82

Q1 2025

Shares 266,816 Value ($000) $29,176 Avg Close $112.61 Range $103.52 - $121.53

Q4 2024

Shares 422,840 Value ($000) $50,508 Avg Close $121.53 Range $115.45 - $129.30

Q3 2024

Shares 488,740 Value ($000) $64,739 Avg Close $122.00 Range $113.76 - $132.98

Q2 2024

Shares 542,761 Value ($000) $68,328 Avg Close $127.35 Range $119.32 - $139.60

Q1 2024

Shares 511,850 Value ($000) $74,167 Avg Close $135.93 Range $130.31 - $141.89

Q4 2023

Shares 514,672 Value ($000) $76,969 Avg Close $128.87 Range $114.26 - $144.26

Q3 2023

Shares 490,772 Value ($000) $63,702 Avg Close $133.03 Range $120.53 - $144.52

Q2 2023

Shares 415,872 Value ($000) $61,674 Avg Close $131.68 Range $123.49 - $140.85

Q1 2023

Shares 316,672 Value ($000) $42,301 Avg Close $121.11 Range $113.77 - $129.61

Q4 2022

Shares 315,836 Value ($000) $39,713 Avg Close $114.48 Range $100.05 - $128.98

Q3 2022

Shares 390,276 Value ($000) $43,200 Avg Close $114.90 Range $102.27 - $128.49

Q2 2022

Shares 328,906 Value ($000) $37,607 Avg Close $115.64 Range $99.25 - $127.44

Q1 2022

Shares 328,906 Value ($000) $43,110 Avg Close $133.86 Range $102.73 - $163.00

Q4 2021

Shares 431,259 Value ($000) $74,366 Avg Close $147.48 Range $129.88 - $159.01

Q3 2021

Shares 367,325 Value ($000) $52,531 Avg Close $146.71 Range $130.97 - $157.44

Q2 2021

Shares 301,447 Value ($000) $51,177 Avg Close $156.34 Range $133.50 - $166.98

Q1 2021

Shares 409,101 Value ($000) $61,472 Avg Close $130.10 Range $120.19 - $142.46

Q4 2020

Shares 174,261 Value ($000) $25,132 Avg Close $125.98 Range $108.33 - $135.83

Q3 2020

Shares 260,143 Value ($000) $31,758 Avg Close $105.30 Range $93.05 - $118.34

Q2 2020

Shares 84,865 Value ($000) $9,001 Avg Close $86.36 Range $69.69 - $104.61

Q1 2020

Shares 455,931 Value ($000) $38,116 Avg Close $99.00 Range $62.33 - $119.33

Q4 2019

Shares 455,931 Value ($000) $60,862 Avg Close $112.51 Range $99.25 - $119.51

Q3 2019

Shares 455,931 Value ($000) $54,032 Avg Close $101.82 Range $93.91 - $107.20

Q2 2019

Shares 298,407 Value ($000) $34,827 Avg Close $100.38 Range $92.13 - $106.54

Q1 2019

Shares 81,677 Value ($000) $9,219 Avg Close $93.89 Range $84.67 - $99.53

Q4 2018

Shares 2,010 Value ($000) $205 Avg Close $90.41 Range $82.17 - $97.44

Q3 2018

Shares 12,210 Value ($000) $1,332 Avg Close $94.73 Range $87.70 - $101.64

Q2 2018

Shares 27,760 Value ($000) $2,880 Avg Close $91.63 Range $87.00 - $98.32

Q1 2018

Shares 63,769 Value ($000) $7,117 Avg Close $99.50 Range $93.51 - $104.97

Q4 2017

Shares 166,822 Value ($000) $19,488 Avg Close $99.02 Range $92.88 - $102.66

Q3 2017

Shares 91,818 Value ($000) $9,977 Avg Close $91.06 Range $86.04 - $96.95

Q2 2017

Shares 105,229 Value ($000) $11,571 Avg Close $92.15 Range $88.53 - $96.03

Q1 2017

Shares 520,229 Value ($000) $54,666 Avg Close $85.88 Range $80.05 - $96.45

Q4 2016

Shares 545,629 Value ($000) $51,704 Avg Close $80.65 Range $75.56 - $87.73

Q3 2016

Shares 318,869 Value ($000) $32,958 Avg Close $88.30 Range $84.10 - $92.48

Q2 2016

Shares 511,569 Value ($000) $53,280 Avg Close $91.56 Range $82.35 - $97.88

Q1 2016

Shares 803,764 Value ($000) $89,612 Avg Close $82.12 Range $73.64 - $93.78

Q4 2015

Shares 776,204 Value ($000) $76,704 Avg Close $84.07 Range $68.87 - $89.06

Q3 2015

Shares 406,314 Value ($000) $35,630 Avg Close $84.38 Range $70.09 - $97.88

Q2 2015

Shares 284,776 Value ($000) $32,670 Avg Close $94.40 Range $90.17 - $98.23

Q1 2015

Shares 186,636 Value ($000) $42,094 Avg Close $94.38 Range $90.41 - $98.13

Q4 2014

Shares 151,657 Value ($000) $35,056 Avg Close $85.21 Range $70.33 - $96.11

Q3 2014

Shares 227,277 Value ($000) $44,714 Avg Close $83.42 Range $80.29 - $86.48

Q2 2014

Shares 300,237 Value ($000) $63,095 Avg Close $80.93 Range $75.41 - $87.03

Q1 2014

Shares 253,551 Value ($000) $49,052 Avg Close $77.19 Range $70.55 - $81.97

Q4 2013

Shares 223,546 Value ($000) $42,398 Avg Close $73.04 Range $65.03 - $77.14

Q3 2013

Shares 211,338 Value ($000) $35,306 Avg Close $64.61 Range $58.26 - $69.66

Q2 2013

Shares 195,613 Value ($000) $28,640 Avg Close $59.61 Range $52.40 - $64.81

Q1 2013

Shares 316,713 Value ($000) $42,421 Avg Close $55.36 Range $51.46 - $59.14

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	379,689	$38,903	$100.11	$93.05 - $105.92
Q3 2025	567,436	$59,643	$109.99	$101.34 - $119.22
Q2 2025	301,797	$34,329	$106.34	$88.43 - $115.82
Q1 2025	266,816	$29,176	$112.61	$103.52 - $121.53
Q4 2024	422,840	$50,508	$121.53	$115.45 - $129.30
Q3 2024	488,740	$64,739	$122.00	$113.76 - $132.98
Q2 2024	542,761	$68,328	$127.35	$119.32 - $139.60
Q1 2024	511,850	$74,167	$135.93	$130.31 - $141.89
Q4 2023	514,672	$76,969	$128.87	$114.26 - $144.26
Q3 2023	490,772	$63,702	$133.03	$120.53 - $144.52
Q2 2023	415,872	$61,674	$131.68	$123.49 - $140.85
Q1 2023	316,672	$42,301	$121.11	$113.77 - $129.61
Q4 2022	315,836	$39,713	$114.48	$100.05 - $128.98
Q3 2022	390,276	$43,200	$114.90	$102.27 - $128.49
Q2 2022	328,906	$37,607	$115.64	$99.25 - $127.44
Q1 2022	328,906	$43,110	$133.86	$102.73 - $163.00
Q4 2021	431,259	$74,366	$147.48	$129.88 - $159.01
Q3 2021	367,325	$52,531	$146.71	$130.97 - $157.44
Q2 2021	301,447	$51,177	$156.34	$133.50 - $166.98
Q1 2021	409,101	$61,472	$130.10	$120.19 - $142.46
Q4 2020	174,261	$25,132	$125.98	$108.33 - $135.83
Q3 2020	260,143	$31,758	$105.30	$93.05 - $118.34
Q2 2020	84,865	$9,001	$86.36	$69.69 - $104.61
Q1 2020	455,931	$38,116	$99.00	$62.33 - $119.33
Q4 2019	455,931	$60,862	$112.51	$99.25 - $119.51
Q3 2019	455,931	$54,032	$101.82	$93.91 - $107.20
Q2 2019	298,407	$34,827	$100.38	$92.13 - $106.54
Q1 2019	81,677	$9,219	$93.89	$84.67 - $99.53
Q4 2018	2,010	$205	$90.41	$82.17 - $97.44
Q3 2018	12,210	$1,332	$94.73	$87.70 - $101.64
Q2 2018	27,760	$2,880	$91.63	$87.00 - $98.32
Q1 2018	63,769	$7,117	$99.50	$93.51 - $104.97
Q4 2017	166,822	$19,488	$99.02	$92.88 - $102.66
Q3 2017	91,818	$9,977	$91.06	$86.04 - $96.95
Q2 2017	105,229	$11,571	$92.15	$88.53 - $96.03
Q1 2017	520,229	$54,666	$85.88	$80.05 - $96.45
Q4 2016	545,629	$51,704	$80.65	$75.56 - $87.73
Q3 2016	318,869	$32,958	$88.30	$84.10 - $92.48
Q2 2016	511,569	$53,280	$91.56	$82.35 - $97.88
Q1 2016	803,764	$89,612	$82.12	$73.64 - $93.78
Q4 2015	776,204	$76,704	$84.07	$68.87 - $89.06
Q3 2015	406,314	$35,630	$84.38	$70.09 - $97.88
Q2 2015	284,776	$32,670	$94.40	$90.17 - $98.23
Q1 2015	186,636	$42,094	$94.38	$90.41 - $98.13
Q4 2014	151,657	$35,056	$85.21	$70.33 - $96.11
Q3 2014	227,277	$44,714	$83.42	$80.29 - $86.48
Q2 2014	300,237	$63,095	$80.93	$75.41 - $87.03
Q1 2014	253,551	$49,052	$77.19	$70.55 - $81.97
Q4 2013	223,546	$42,398	$73.04	$65.03 - $77.14
Q3 2013	211,338	$35,306	$64.61	$58.26 - $69.66
Q2 2013	195,613	$28,640	$59.61	$52.40 - $64.81
Q1 2013	316,713	$42,421	$55.36	$51.46 - $59.14