RYDER SYS INC

Ticker: R CUSIP: 783549108 Class: Common Stock

INTACT INVESTMENT MANAGEMENT INC.'s Holding History (CIK: 0001443077)

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

Q2 2017
Shares 5,500 Value ($000) $396 Avg Close $69.22 Range $62.52 - $79.63
Q1 2017
Shares 4,900 Value ($000) $370 Avg Close $75.70 Range $70.89 - $79.26
Q3 2016
Shares 43,200 Value ($000) $2,849 Avg Close $65.47 Range $59.57 - $69.78
Q2 2016
Shares 38,700 Value ($000) $2,365 Avg Close $66.23 Range $56.98 - $71.90
Q1 2016
Shares 8,100 Value ($000) $525 Avg Close $56.82 Range $45.12 - $66.36
Q4 2015
Shares 8,100 Value ($000) $460 Avg Close $66.08 Range $53.54 - $76.33
Q3 2015
Shares 5,800 Value ($000) $429 Avg Close $85.35 Range $72.66 - $93.86
Q2 2015
Shares 6,800 Value ($000) $594 Avg Close $94.39 Range $86.75 - $100.64
Q1 2015
Shares 7,700 Value ($000) $731 Avg Close $91.88 Range $82.29 - $99.32
Q4 2014
Shares 8,700 Value ($000) $808 Avg Close $89.24 Range $77.14 - $95.82
Q3 2014
Shares 7,700 Value ($000) $693 Avg Close $89.68 Range $84.20 - $93.87
Q2 2014
Shares 5,800 Value ($000) $511 Avg Close $83.73 Range $77.93 - $89.25
Q1 2014
Shares 5,800 Value ($000) $463 Avg Close $74.08 Range $64.36 - $80.62
Q4 2013
Shares 9,000 Value ($000) $664 Avg Close $66.27 Range $56.93 - $73.97
Q3 2013
Shares 9,000 Value ($000) $537 Avg Close $60.03 Range $55.17 - $64.99
Q2 2013
Shares 3,400 Value ($000) $207 Avg Close $60.21 Range $52.58 - $64.68