PROGRESSIVE CORP

Ticker: PGR CUSIP: 743315103 Class: COM

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

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

Q4 2025

Shares 626,288 Value ($000) $142,618 Avg Close $212.34 Range $187.96 - $233.25

Q3 2025

Shares 841,696 Value ($000) $207,857 Avg Close $231.70 Range $222.52 - $250.85

Q2 2025

Shares 86,347 Value ($000) $23,043 Avg Close $257.53 Range $232.98 - $272.43

Q1 2025

Shares 26,346 Value ($000) $7,456 Avg Close $245.29 Range $214.64 - $275.18

Q4 2024

Shares 530,829 Value ($000) $127,192 Avg Close $231.96 Range $218.29 - $249.37

Q3 2024

Shares 323,596 Value ($000) $82,116 Avg Close $214.15 Range $191.02 - $239.91

Q2 2024

Shares 598,368 Value ($000) $124,287 Avg Close $192.70 Range $185.37 - $200.49

Q1 2024

Shares 811,653 Value ($000) $167,866 Avg Close $170.60 Range $145.89 - $191.58

Q4 2023

Shares 125,220 Value ($000) $19,945 Avg Close $143.35 Range $125.89 - $151.60

Q3 2023

Shares 107,174 Value ($000) $14,929 Avg Close $120.35 Range $101.94 - $132.04

Q2 2023

Shares 198,614 Value ($000) $26,291 Avg Close $122.56 Range $110.38 - $137.02

Q1 2023

Shares 146,614 Value ($000) $20,975 Avg Close $125.97 Range $114.49 - $133.85

Q4 2022

Shares 137,357 Value ($000) $17,817 Avg Close $115.68 Range $100.46 - $122.79

Q3 2022

Shares 343,317 Value ($000) $39,897 Avg Close $109.84 Range $99.81 - $118.37

Q2 2022

Shares 512,917 Value ($000) $59,636 Avg Close $103.34 Range $96.93 - $110.61

Q1 2022

Shares 594,917 Value ($000) $67,815 Avg Close $98.48 Range $91.80 - $107.07

Q4 2021

Shares 746,498 Value ($000) $76,628 Avg Close $85.78 Range $80.10 - $95.21

Q3 2021

Shares 581,621 Value ($000) $52,573 Avg Close $85.34 Range $80.24 - $90.78

Q2 2021

Shares 486,621 Value ($000) $47,791 Avg Close $88.49 Range $80.71 - $96.25

Q1 2021

Shares 579,030 Value ($000) $55,361 Avg Close $81.00 Range $75.86 - $86.82

Q4 2020

Shares 951,590 Value ($000) $94,093 Avg Close $80.60 Range $73.46 - $86.95

Q3 2020

Shares 94,726 Value ($000) $8,968 Avg Close $76.50 Range $64.83 - $83.25

Q2 2020

Shares 91,619 Value ($000) $7,340 Avg Close $66.35 Range $60.04 - $71.26

Q1 2020

Shares 179,448 Value ($000) $13,250 Avg Close $65.34 Range $52.79 - $71.48

Q4 2019

Shares 461,282 Value ($000) $33,392 Avg Close $59.30 Range $55.06 - $63.94

Q3 2019

Shares 269,316 Value ($000) $20,805 Avg Close $64.62 Range $58.47 - $69.80

Q2 2019

Shares 16,001 Value ($000) $1,279 Avg Close $63.47 Range $58.58 - $69.17

Q1 2019

Shares 215,505 Value ($000) $15,536 Avg Close $55.48 Range $45.83 - $60.46

Q4 2018

Shares 335,638 Value ($000) $20,247 Avg Close $52.48 Range $44.73 - $58.13

Q3 2018

Shares 529,663 Value ($000) $37,627 Avg Close $50.74 Range $45.99 - $56.49

Q2 2018

Shares 126,063 Value ($000) $7,457 Avg Close $48.29 Range $45.84 - $51.09

Q1 2018

Shares 376,963 Value ($000) $22,968 Avg Close $44.72 Range $40.06 - $49.49

Q4 2017

Shares 420,763 Value ($000) $23,697 Avg Close $39.96 Range $36.99 - $44.17

Q3 2017

Shares 256,763 Value ($000) $12,432 Avg Close $36.13 Range $33.67 - $37.85

Q2 2017

Shares 224,063 Value ($000) $9,879 Avg Close $32.08 Range $29.82 - $34.78

Q1 2017

Shares 222,363 Value ($000) $8,712 Avg Close $29.31 Range $26.72 - $31.47

Q4 2016

Shares 563 Value ($000) $20 Avg Close $25.08 Range $23.23 - $27.26

Q3 2016

Shares 288,863 Value ($000) $9,099 Avg Close $24.69 Range $23.16 - $26.00

Q2 2016

Shares 344,163 Value ($000) $11,529 Avg Close $25.09 Range $23.61 - $26.95

Q1 2016

Shares 89,878 Value ($000) $3,158 Avg Close $24.04 Range $21.60 - $26.75

Q4 2015

Shares 256,678 Value ($000) $8,162 Avg Close $23.41 Range $22.17 - $25.01

Q3 2015

Shares 41,365 Value ($000) $1,267 Avg Close $22.26 Range $20.06 - $23.36

Q2 2015

Shares 276,165 Value ($000) $7,686 Avg Close $20.09 Range $19.48 - $21.00

Q1 2015

Shares 972,365 Value ($000) $26,448 Avg Close $19.50 Range $18.59 - $20.56

Q4 2014

Shares 485,566 Value ($000) $13,105 Avg Close $18.92 Range $17.33 - $19.74

Q3 2014

Shares 982,582 Value ($000) $24,840 Avg Close $17.67 Range $16.64 - $18.38

Q2 2014

Shares 975,570 Value ($000) $24,740 Avg Close $17.77 Range $16.79 - $18.67

Q1 2014

Shares 464,574 Value ($000) $11,252 Avg Close $17.14 Range $16.16 - $18.40

Q4 2013

Shares 479,893 Value ($000) $13,087 Avg Close $18.18 Range $17.40 - $19.24

Q3 2013

Shares 685,706 Value ($000) $18,672 Avg Close $17.48 Range $16.76 - $18.57

Q2 2013

Shares 195,517 Value ($000) $4,970 Avg Close $17.04 Range $16.17 - $17.79

Q1 2013

Shares 178,737 Value ($000) $4,517 Avg Close $15.94 Range $14.22 - $17.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	626,288	$142,618	$212.34	$187.96 - $233.25
Q3 2025	841,696	$207,857	$231.70	$222.52 - $250.85
Q2 2025	86,347	$23,043	$257.53	$232.98 - $272.43
Q1 2025	26,346	$7,456	$245.29	$214.64 - $275.18
Q4 2024	530,829	$127,192	$231.96	$218.29 - $249.37
Q3 2024	323,596	$82,116	$214.15	$191.02 - $239.91
Q2 2024	598,368	$124,287	$192.70	$185.37 - $200.49
Q1 2024	811,653	$167,866	$170.60	$145.89 - $191.58
Q4 2023	125,220	$19,945	$143.35	$125.89 - $151.60
Q3 2023	107,174	$14,929	$120.35	$101.94 - $132.04
Q2 2023	198,614	$26,291	$122.56	$110.38 - $137.02
Q1 2023	146,614	$20,975	$125.97	$114.49 - $133.85
Q4 2022	137,357	$17,817	$115.68	$100.46 - $122.79
Q3 2022	343,317	$39,897	$109.84	$99.81 - $118.37
Q2 2022	512,917	$59,636	$103.34	$96.93 - $110.61
Q1 2022	594,917	$67,815	$98.48	$91.80 - $107.07
Q4 2021	746,498	$76,628	$85.78	$80.10 - $95.21
Q3 2021	581,621	$52,573	$85.34	$80.24 - $90.78
Q2 2021	486,621	$47,791	$88.49	$80.71 - $96.25
Q1 2021	579,030	$55,361	$81.00	$75.86 - $86.82
Q4 2020	951,590	$94,093	$80.60	$73.46 - $86.95
Q3 2020	94,726	$8,968	$76.50	$64.83 - $83.25
Q2 2020	91,619	$7,340	$66.35	$60.04 - $71.26
Q1 2020	179,448	$13,250	$65.34	$52.79 - $71.48
Q4 2019	461,282	$33,392	$59.30	$55.06 - $63.94
Q3 2019	269,316	$20,805	$64.62	$58.47 - $69.80
Q2 2019	16,001	$1,279	$63.47	$58.58 - $69.17
Q1 2019	215,505	$15,536	$55.48	$45.83 - $60.46
Q4 2018	335,638	$20,247	$52.48	$44.73 - $58.13
Q3 2018	529,663	$37,627	$50.74	$45.99 - $56.49
Q2 2018	126,063	$7,457	$48.29	$45.84 - $51.09
Q1 2018	376,963	$22,968	$44.72	$40.06 - $49.49
Q4 2017	420,763	$23,697	$39.96	$36.99 - $44.17
Q3 2017	256,763	$12,432	$36.13	$33.67 - $37.85
Q2 2017	224,063	$9,879	$32.08	$29.82 - $34.78
Q1 2017	222,363	$8,712	$29.31	$26.72 - $31.47
Q4 2016	563	$20	$25.08	$23.23 - $27.26
Q3 2016	288,863	$9,099	$24.69	$23.16 - $26.00
Q2 2016	344,163	$11,529	$25.09	$23.61 - $26.95
Q1 2016	89,878	$3,158	$24.04	$21.60 - $26.75
Q4 2015	256,678	$8,162	$23.41	$22.17 - $25.01
Q3 2015	41,365	$1,267	$22.26	$20.06 - $23.36
Q2 2015	276,165	$7,686	$20.09	$19.48 - $21.00
Q1 2015	972,365	$26,448	$19.50	$18.59 - $20.56
Q4 2014	485,566	$13,105	$18.92	$17.33 - $19.74
Q3 2014	982,582	$24,840	$17.67	$16.64 - $18.38
Q2 2014	975,570	$24,740	$17.77	$16.79 - $18.67
Q1 2014	464,574	$11,252	$17.14	$16.16 - $18.40
Q4 2013	479,893	$13,087	$18.18	$17.40 - $19.24
Q3 2013	685,706	$18,672	$17.48	$16.76 - $18.57
Q2 2013	195,517	$4,970	$17.04	$16.17 - $17.79
Q1 2013	178,737	$4,517	$15.94	$14.22 - $17.11