PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

MACKENZIE FINANCIAL CORP's Holding History (CIK: 0000919859)

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

Q4 2025

Shares 274,152 Value ($000) $62,923 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 503,122 Value ($000) $124,246 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 598,936 Value ($000) $159,832 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 732,586 Value ($000) $207,329 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 837,917 Value ($000) $196,917 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 816,172 Value ($000) $207,112 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 1,001,897 Value ($000) $208,104 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 1,144,403 Value ($000) $236,685 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 1,131,712 Value ($000) $180,259 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 1,391,620 Value ($000) $193,992 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 1,486,435 Value ($000) $197,086 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 1,554,692 Value ($000) $222,414 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 1,622,684 Value ($000) $210,478 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 1,326,133 Value ($000) $154,110 Avg Close $109.84 Range $99.81 - $118.37

Q2 2022

Shares 771,150 Value ($000) $89,662 Avg Close $103.34 Range $96.93 - $110.61

Q1 2022

Shares 731,890 Value ($000) $83,428 Avg Close $98.48 Range $91.80 - $107.07

Q4 2021

Shares 1,714,863 Value ($000) $176,031 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 2,442,926 Value ($000) $220,816 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 3,036,139 Value ($000) $298,179 Avg Close $88.49 Range $80.71 - $96.25

Q1 2021

Shares 4,051,174 Value ($000) $387,333 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 3,292,776 Value ($000) $325,590 Avg Close $80.60 Range $73.46 - $86.95

Q3 2020

Shares 2,921,895 Value ($000) $276,616 Avg Close $76.50 Range $64.83 - $83.25

Q2 2020

Shares 3,236,223 Value ($000) $259,254 Avg Close $66.35 Range $60.04 - $71.26

Q1 2020

Shares 3,414,129 Value ($000) $252,099 Avg Close $65.34 Range $52.79 - $71.48

Q4 2019

Shares 3,008,722 Value ($000) $217,801 Avg Close $59.30 Range $55.06 - $63.94

Q3 2019

Shares 2,676,028 Value ($000) $206,723 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 2,290,918 Value ($000) $183,113 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 2,132,194 Value ($000) $153,710 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 1,919,678 Value ($000) $115,814 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 1,627,085 Value ($000) $115,588 Avg Close $50.74 Range $45.99 - $56.49

Q2 2018

Shares 1,506,885 Value ($000) $89,132 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 1,462,050 Value ($000) $89,083 Avg Close $44.72 Range $40.06 - $49.49

Q4 2017

Shares 1,642,807 Value ($000) $92,523 Avg Close $39.96 Range $36.99 - $44.17

Q3 2017

Shares 1,715,235 Value ($000) $83,052 Avg Close $36.13 Range $33.67 - $37.85

Q2 2017

Shares 1,744,864 Value ($000) $76,931 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 1,619,076 Value ($000) $63,435 Avg Close $29.31 Range $26.72 - $31.47

Q4 2016

Shares 1,992,971 Value ($000) $70,750 Avg Close $25.08 Range $23.23 - $27.26

Q3 2016

Shares 2,304,810 Value ($000) $72,602 Avg Close $24.69 Range $23.16 - $26.00

Q2 2016

Shares 2,240,867 Value ($000) $75,069 Avg Close $25.09 Range $23.61 - $26.95

Q1 2016

Shares 2,452,791 Value ($000) $86,191 Avg Close $24.04 Range $21.60 - $26.75

Q4 2015

Shares 2,883,032 Value ($000) $91,680 Avg Close $23.41 Range $22.17 - $25.01

Q3 2015

Shares 2,883,247 Value ($000) $88,343 Avg Close $22.26 Range $20.06 - $23.36

Q2 2015

Shares 3,110,710 Value ($000) $86,571 Avg Close $20.09 Range $19.48 - $21.00

Q1 2015

Shares 3,035,524 Value ($000) $82,566 Avg Close $19.50 Range $18.59 - $20.56

Q4 2014

Shares 3,041,656 Value ($000) $82,094 Avg Close $18.92 Range $17.33 - $19.74

Q3 2014

Shares 2,864,756 Value ($000) $72,421 Avg Close $17.67 Range $16.64 - $18.38

Q2 2014

Shares 8,554,125 Value ($000) $216,933 Avg Close $17.77 Range $16.79 - $18.67

Q1 2014

Shares 9,899,360 Value ($000) $239,762 Avg Close $17.14 Range $16.16 - $18.40

Q4 2013

Shares 6,302,629 Value ($000) $171,873 Avg Close $18.18 Range $17.40 - $19.24

Q3 2013

Shares 6,877,523 Value ($000) $187,275 Avg Close $17.48 Range $16.76 - $18.57

Q2 2013

Shares 6,825,722 Value ($000) $173,510 Avg Close $17.04 Range $16.17 - $17.79

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	274,152	$62,923	$212.34	$187.96 - $233.25
Q3 2025	503,122	$124,246	$231.70	$222.52 - $250.85
Q2 2025	598,936	$159,832	$257.53	$232.98 - $272.43
Q1 2025	732,586	$207,329	$245.29	$214.64 - $275.18
Q4 2024	837,917	$196,917	$231.96	$218.29 - $249.37
Q3 2024	816,172	$207,112	$214.15	$191.02 - $239.91
Q2 2024	1,001,897	$208,104	$192.70	$185.37 - $200.49
Q1 2024	1,144,403	$236,685	$170.60	$145.89 - $191.58
Q4 2023	1,131,712	$180,259	$143.35	$125.89 - $151.60
Q3 2023	1,391,620	$193,992	$120.35	$101.94 - $132.04
Q2 2023	1,486,435	$197,086	$122.56	$110.38 - $137.02
Q1 2023	1,554,692	$222,414	$125.97	$114.49 - $133.85
Q4 2022	1,622,684	$210,478	$115.68	$100.46 - $122.79
Q3 2022	1,326,133	$154,110	$109.84	$99.81 - $118.37
Q2 2022	771,150	$89,662	$103.34	$96.93 - $110.61
Q1 2022	731,890	$83,428	$98.48	$91.80 - $107.07
Q4 2021	1,714,863	$176,031	$85.78	$80.10 - $95.21
Q3 2021	2,442,926	$220,816	$85.34	$80.24 - $90.78
Q2 2021	3,036,139	$298,179	$88.49	$80.71 - $96.25
Q1 2021	4,051,174	$387,333	$81.00	$75.86 - $86.82
Q4 2020	3,292,776	$325,590	$80.60	$73.46 - $86.95
Q3 2020	2,921,895	$276,616	$76.50	$64.83 - $83.25
Q2 2020	3,236,223	$259,254	$66.35	$60.04 - $71.26
Q1 2020	3,414,129	$252,099	$65.34	$52.79 - $71.48
Q4 2019	3,008,722	$217,801	$59.30	$55.06 - $63.94
Q3 2019	2,676,028	$206,723	$64.62	$58.47 - $69.80
Q2 2019	2,290,918	$183,113	$63.47	$58.58 - $69.17
Q1 2019	2,132,194	$153,710	$55.48	$45.83 - $60.46
Q4 2018	1,919,678	$115,814	$52.48	$44.73 - $58.13
Q3 2018	1,627,085	$115,588	$50.74	$45.99 - $56.49
Q2 2018	1,506,885	$89,132	$48.29	$45.84 - $51.09
Q1 2018	1,462,050	$89,083	$44.72	$40.06 - $49.49
Q4 2017	1,642,807	$92,523	$39.96	$36.99 - $44.17
Q3 2017	1,715,235	$83,052	$36.13	$33.67 - $37.85
Q2 2017	1,744,864	$76,931	$32.08	$29.82 - $34.78
Q1 2017	1,619,076	$63,435	$29.31	$26.72 - $31.47
Q4 2016	1,992,971	$70,750	$25.08	$23.23 - $27.26
Q3 2016	2,304,810	$72,602	$24.69	$23.16 - $26.00
Q2 2016	2,240,867	$75,069	$25.09	$23.61 - $26.95
Q1 2016	2,452,791	$86,191	$24.04	$21.60 - $26.75
Q4 2015	2,883,032	$91,680	$23.41	$22.17 - $25.01
Q3 2015	2,883,247	$88,343	$22.26	$20.06 - $23.36
Q2 2015	3,110,710	$86,571	$20.09	$19.48 - $21.00
Q1 2015	3,035,524	$82,566	$19.50	$18.59 - $20.56
Q4 2014	3,041,656	$82,094	$18.92	$17.33 - $19.74
Q3 2014	2,864,756	$72,421	$17.67	$16.64 - $18.38
Q2 2014	8,554,125	$216,933	$17.77	$16.79 - $18.67
Q1 2014	9,899,360	$239,762	$17.14	$16.16 - $18.40
Q4 2013	6,302,629	$171,873	$18.18	$17.40 - $19.24
Q3 2013	6,877,523	$187,275	$17.48	$16.76 - $18.57
Q2 2013	6,825,722	$173,510	$17.04	$16.17 - $17.79