RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

SCOTIA CAPITAL INC.'s Holding History (CIK: 0001335644)

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

Q3 2019
Shares 94,856 Value ($000) $4,911 Avg Close $52.24 Range $44.90 - $60.55
Q2 2019
Shares 94,660 Value ($000) $5,519 Avg Close $59.52 Range $50.28 - $67.65
Q1 2019
Shares 96,054 Value ($000) $5,954 Avg Close $58.52 Range $46.70 - $64.87
Q4 2018
Shares 98,235 Value ($000) $4,730 Avg Close $57.32 Range $44.80 - $73.97
Q3 2018
Shares 98,394 Value ($000) $7,190 Avg Close $76.23 Range $70.92 - $79.95
Q2 2018
Shares 103,626 Value ($000) $7,473 Avg Close $70.10 Range $65.65 - $76.73
Q1 2018
Shares 102,180 Value ($000) $7,436 Avg Close $80.56 Range $69.48 - $90.26
Q4 2017
Shares 99,118 Value ($000) $8,344 Avg Close $81.68 Range $76.11 - $85.77
Q3 2017
Shares 101,063 Value ($000) $8,542 Avg Close $75.70 Range $70.24 - $84.99
Q2 2017
Shares 101,428 Value ($000) $7,300 Avg Close $69.22 Range $62.52 - $79.63
Q1 2017
Shares 137,632 Value ($000) $10,397 Avg Close $75.70 Range $70.89 - $79.26
Q4 2016
Shares 149,124 Value ($000) $11,113 Avg Close $73.69 Range $62.03 - $85.42
Q3 2016
Shares 159,131 Value ($000) $10,493 Avg Close $65.47 Range $59.57 - $69.78
Q2 2016
Shares 141,628 Value ($000) $8,677 Avg Close $66.23 Range $56.98 - $71.90
Q1 2016
Shares 134,350 Value ($000) $8,708 Avg Close $56.82 Range $45.12 - $66.36
Q4 2015
Shares 107,430 Value ($000) $6,105 Avg Close $66.08 Range $53.54 - $76.33
Q3 2015
Shares 107,430 Value ($000) $7,968 Avg Close $85.35 Range $72.66 - $93.86
Q2 2015
Shares 23,007 Value ($000) $1,995 Avg Close $94.39 Range $86.75 - $100.64
Q1 2015
Shares 20,286 Value ($000) $1,925 Avg Close $91.88 Range $82.29 - $99.32
Q4 2014
Shares 17,526 Value ($000) $1,626 Avg Close $89.24 Range $77.14 - $95.82
Q3 2014
Shares 18,719 Value ($000) $1,683 Avg Close $89.68 Range $84.20 - $93.87
Q2 2014
Shares 8,626 Value ($000) $760 Avg Close $83.73 Range $77.93 - $89.25
Q1 2014
Shares 7,066 Value ($000) $564 Avg Close $74.08 Range $64.36 - $80.62