PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

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

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

Q4 2025

Shares 1,644,946 Value ($000) $374,587 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 1,278,406 Value ($000) $315,702 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 1,149,181 Value ($000) $306,670 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 1,582,012 Value ($000) $447,725 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 1,553,976 Value ($000) $372,348 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 1,494,084 Value ($000) $379,139 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 852,141 Value ($000) $176,998 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 593,840 Value ($000) $122,818 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 740,554 Value ($000) $117,955 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 1,288,838 Value ($000) $179,535 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 1,577,802 Value ($000) $208,854 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 545,391 Value ($000) $78,024 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 572,388 Value ($000) $74,244 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 1,321,988 Value ($000) $153,628 Avg Close $109.84 Range $99.81 - $118.37

Q2 2022

Shares 1,465,774 Value ($000) $170,426 Avg Close $103.34 Range $96.93 - $110.61

Q1 2022

Shares 1,202,262 Value ($000) $137,046 Avg Close $98.48 Range $91.80 - $107.07

Q4 2021

Shares 1,188,362 Value ($000) $121,985 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 1,831,178 Value ($000) $165,520 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 1,400,589 Value ($000) $137,552 Avg Close $88.49 Range $80.71 - $96.25

Q1 2021

Shares 1,424,684 Value ($000) $136,214 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 1,921,610 Value ($000) $190,009 Avg Close $80.60 Range $73.46 - $86.95

Q3 2020

Shares 1,337,344 Value ($000) $126,606 Avg Close $76.50 Range $64.83 - $83.25

Q2 2020

Shares 1,256,748 Value ($000) $100,678 Avg Close $66.35 Range $60.04 - $71.26

Q1 2020

Shares 595,748 Value ($000) $43,990 Avg Close $65.34 Range $52.79 - $71.48

Q4 2019

Shares 37,848 Value ($000) $2,740 Avg Close $59.30 Range $55.06 - $63.94

Q3 2019

Shares 41,548 Value ($000) $3,210 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 281,248 Value ($000) $22,480 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 45,248 Value ($000) $3,262 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 10,448 Value ($000) $630 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 60,248 Value ($000) $4,280 Avg Close $50.74 Range $45.99 - $56.49

Q2 2018

Shares 312,848 Value ($000) $18,505 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 9,748 Value ($000) $594 Avg Close $44.72 Range $40.06 - $49.49

Q4 2017

Shares 357,748 Value ($000) $20,148 Avg Close $39.96 Range $36.99 - $44.17

Q3 2017

Shares 694,048 Value ($000) $33,747 Avg Close $36.13 Range $33.67 - $37.85

Q2 2017

Shares 692,148 Value ($000) $30,432 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 690,748 Value ($000) $27,093 Avg Close $29.31 Range $26.72 - $31.47

Q4 2016

Shares 791,048 Value ($000) $28,048 Avg Close $25.08 Range $23.23 - $27.26

Q3 2016

Shares 811,448 Value ($000) $25,561 Avg Close $24.69 Range $23.16 - $26.00

Q2 2016

Shares 218,548 Value ($000) $7,321 Avg Close $25.09 Range $23.61 - $26.95

Q1 2016

Shares 220,548 Value ($000) $7,750 Avg Close $24.04 Range $21.60 - $26.75

Q4 2015

Shares 81,737 Value ($000) $2,599 Avg Close $23.41 Range $22.17 - $25.01

Q3 2015

Shares 258,800 Value ($000) $7,930 Avg Close $22.26 Range $20.06 - $23.36

Q1 2015

Shares 236,500 Value ($000) $6,433 Avg Close $19.50 Range $18.59 - $20.56

Q4 2014

Shares 259,800 Value ($000) $7,012 Avg Close $18.92 Range $17.33 - $19.74

Q3 2014

Shares 284,700 Value ($000) $7,197 Avg Close $17.67 Range $16.64 - $18.38

Q2 2014

Shares 297,800 Value ($000) $7,552 Avg Close $17.77 Range $16.79 - $18.67

Q1 2014

Shares 314,300 Value ($000) $7,612 Avg Close $17.14 Range $16.16 - $18.40

Q4 2013

Shares 354,700 Value ($000) $9,673 Avg Close $18.18 Range $17.40 - $19.24

Q3 2013

Shares 385,200 Value ($000) $10,489 Avg Close $17.48 Range $16.76 - $18.57

Q2 2013

Shares 376,324 Value ($000) $9,566 Avg Close $17.04 Range $16.17 - $17.79

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,644,946	$374,587	$212.34	$187.96 - $233.25
Q3 2025	1,278,406	$315,702	$231.70	$222.52 - $250.85
Q2 2025	1,149,181	$306,670	$257.53	$232.98 - $272.43
Q1 2025	1,582,012	$447,725	$245.29	$214.64 - $275.18
Q4 2024	1,553,976	$372,348	$231.96	$218.29 - $249.37
Q3 2024	1,494,084	$379,139	$214.15	$191.02 - $239.91
Q2 2024	852,141	$176,998	$192.70	$185.37 - $200.49
Q1 2024	593,840	$122,818	$170.60	$145.89 - $191.58
Q4 2023	740,554	$117,955	$143.35	$125.89 - $151.60
Q3 2023	1,288,838	$179,535	$120.35	$101.94 - $132.04
Q2 2023	1,577,802	$208,854	$122.56	$110.38 - $137.02
Q1 2023	545,391	$78,024	$125.97	$114.49 - $133.85
Q4 2022	572,388	$74,244	$115.68	$100.46 - $122.79
Q3 2022	1,321,988	$153,628	$109.84	$99.81 - $118.37
Q2 2022	1,465,774	$170,426	$103.34	$96.93 - $110.61
Q1 2022	1,202,262	$137,046	$98.48	$91.80 - $107.07
Q4 2021	1,188,362	$121,985	$85.78	$80.10 - $95.21
Q3 2021	1,831,178	$165,520	$85.34	$80.24 - $90.78
Q2 2021	1,400,589	$137,552	$88.49	$80.71 - $96.25
Q1 2021	1,424,684	$136,214	$81.00	$75.86 - $86.82
Q4 2020	1,921,610	$190,009	$80.60	$73.46 - $86.95
Q3 2020	1,337,344	$126,606	$76.50	$64.83 - $83.25
Q2 2020	1,256,748	$100,678	$66.35	$60.04 - $71.26
Q1 2020	595,748	$43,990	$65.34	$52.79 - $71.48
Q4 2019	37,848	$2,740	$59.30	$55.06 - $63.94
Q3 2019	41,548	$3,210	$64.62	$58.47 - $69.80
Q2 2019	281,248	$22,480	$63.47	$58.58 - $69.17
Q1 2019	45,248	$3,262	$55.48	$45.83 - $60.46
Q4 2018	10,448	$630	$52.48	$44.73 - $58.13
Q3 2018	60,248	$4,280	$50.74	$45.99 - $56.49
Q2 2018	312,848	$18,505	$48.29	$45.84 - $51.09
Q1 2018	9,748	$594	$44.72	$40.06 - $49.49
Q4 2017	357,748	$20,148	$39.96	$36.99 - $44.17
Q3 2017	694,048	$33,747	$36.13	$33.67 - $37.85
Q2 2017	692,148	$30,432	$32.08	$29.82 - $34.78
Q1 2017	690,748	$27,093	$29.31	$26.72 - $31.47
Q4 2016	791,048	$28,048	$25.08	$23.23 - $27.26
Q3 2016	811,448	$25,561	$24.69	$23.16 - $26.00
Q2 2016	218,548	$7,321	$25.09	$23.61 - $26.95
Q1 2016	220,548	$7,750	$24.04	$21.60 - $26.75
Q4 2015	81,737	$2,599	$23.41	$22.17 - $25.01
Q3 2015	258,800	$7,930	$22.26	$20.06 - $23.36
Q1 2015	236,500	$6,433	$19.50	$18.59 - $20.56
Q4 2014	259,800	$7,012	$18.92	$17.33 - $19.74
Q3 2014	284,700	$7,197	$17.67	$16.64 - $18.38
Q2 2014	297,800	$7,552	$17.77	$16.79 - $18.67
Q1 2014	314,300	$7,612	$17.14	$16.16 - $18.40
Q4 2013	354,700	$9,673	$18.18	$17.40 - $19.24
Q3 2013	385,200	$10,489	$17.48	$16.76 - $18.57
Q2 2013	376,324	$9,566	$17.04	$16.17 - $17.79