RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

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

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

Q4 2025
Shares 36,958 Value ($000) $7,116 Avg Close $179.70 Range $157.67 - $200.53
Q3 2025
Shares 17,115 Value ($000) $3,229 Avg Close $180.37 Range $161.11 - $191.00
Q2 2025
Shares 19,596 Value ($000) $3,116 Avg Close $146.96 Range $125.54 - $162.00
Q1 2025
Shares 18,385 Value ($000) $2,644 Avg Close $155.72 Range $127.83 - $171.59
Q4 2024
Shares 16,346 Value ($000) $2,485 Avg Close $156.26 Range $135.84 - $171.78
Q3 2024
Shares 81,260 Value ($000) $11,848 Avg Close $135.53 Range $117.17 - $150.00
Q2 2024
Shares 8,837 Value ($000) $1,095 Avg Close $120.74 Range $106.88 - $128.85
Q1 2024
Shares 9,072 Value ($000) $1,090 Avg Close $113.85 Range $106.62 - $120.93
Q4 2023
Shares 9,159 Value ($000) $1,054 Avg Close $105.16 Range $91.31 - $119.47
Q3 2023
Shares 8,712 Value ($000) $910 Avg Close $97.32 Range $82.46 - $107.90
Q2 2023
Shares 10,097 Value ($000) $868 Avg Close $82.34 Range $76.15 - $89.51
Q1 2023
Shares 13,177 Value ($000) $1,176 Avg Close $92.04 Range $81.22 - $102.36
Q1 2022
Shares 24,996 Value ($000) $1,983 Avg Close $77.79 Range $69.71 - $85.72
Q4 2021
Shares 80,102 Value ($000) $6,603 Avg Close $83.86 Range $74.46 - $93.05
Q3 2021
Shares 77,602 Value ($000) $6,418 Avg Close $76.97 Range $67.58 - $86.36
Q2 2021
Shares 76,295 Value ($000) $5,671 Avg Close $79.11 Range $71.65 - $89.65
Q1 2021
Shares 63,410 Value ($000) $4,797 Avg Close $69.25 Range $60.60 - $79.90
Q2 2019
Shares 83,271 Value ($000) $4,855 Avg Close $59.52 Range $50.28 - $67.65
Q1 2019
Shares 137,649 Value ($000) $8,533 Avg Close $58.52 Range $46.70 - $64.87
Q4 2018
Shares 165,056 Value ($000) $7,947 Avg Close $57.32 Range $44.80 - $73.97
Q3 2018
Shares 405,373 Value ($000) $29,621 Avg Close $76.23 Range $70.92 - $79.95
Q2 2018
Shares 74,200 Value ($000) $5,332 Avg Close $70.10 Range $65.65 - $76.73
Q1 2018
Shares 74,200 Value ($000) $5,401 Avg Close $80.56 Range $69.48 - $90.26
Q4 2017
Shares 38,200 Value ($000) $3,215 Avg Close $81.68 Range $76.11 - $85.77
Q2 2016
Shares 3,550 Value ($000) $217 Avg Close $66.23 Range $56.98 - $71.90
Q1 2016
Shares 3,106 Value ($000) $201 Avg Close $56.82 Range $45.12 - $66.36
Q4 2015
Shares 11,105 Value ($000) $631 Avg Close $66.08 Range $53.54 - $76.33
Q3 2015
Shares 10,623 Value ($000) $787 Avg Close $85.35 Range $72.66 - $93.86
Q2 2015
Shares 10,665 Value ($000) $932 Avg Close $94.39 Range $86.75 - $100.64
Q1 2015
Shares 10,894 Value ($000) $1,034 Avg Close $91.88 Range $82.29 - $99.32
Q4 2014
Shares 10,630 Value ($000) $987 Avg Close $89.24 Range $77.14 - $95.82
Q3 2014
Shares 10,380 Value ($000) $934 Avg Close $89.68 Range $84.20 - $93.87
Q2 2014
Shares 10,366 Value ($000) $913 Avg Close $83.73 Range $77.93 - $89.25
Q1 2014
Shares 10,698 Value ($000) $855 Avg Close $74.08 Range $64.36 - $80.62
Q4 2013
Shares 10,130 Value ($000) $747 Avg Close $66.27 Range $56.93 - $73.97
Q3 2013
Shares 9,903 Value ($000) $591 Avg Close $60.03 Range $55.17 - $64.99
Q2 2013
Shares 8,787 Value ($000) $534 Avg Close $60.21 Range $52.58 - $64.68