TFI INTL INC

Ticker: TFII CUSIP: 87241L109 Class: Foreign Stock

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

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

Q4 2025

Shares 141,859 Value ($000) $14,809 Avg Close $93.07 Range $80.63 - $110.22

Q3 2025

Shares 126,166 Value ($000) $11,101 Avg Close $91.50 Range $83.43 - $99.41

Q2 2025

Shares 116,110 Value ($000) $10,429 Avg Close $84.59 Range $72.02 - $92.51

Q1 2025

Shares 125,592 Value ($000) $9,724 Avg Close $110.65 Range $74.01 - $140.35

Q4 2024

Shares 494,307 Value ($000) $67,139 Avg Close $142.36 Range $126.00 - $155.12

Q3 2024

Shares 517,143 Value ($000) $70,832 Avg Close $147.62 Range $135.30 - $158.93

Q2 2024

Shares 516,477 Value ($000) $75,000 Avg Close $141.16 Range $128.95 - $162.13

Q1 2024

Shares 533,401 Value ($000) $85,092 Avg Close $143.03 Range $128.66 - $161.98

Q4 2023

Shares 474,029 Value ($000) $64,511 Avg Close $118.50 Range $104.91 - $137.82

Q3 2023

Shares 464,951 Value ($000) $58,164 Avg Close $126.93 Range $108.19 - $138.16

Q2 2023

Shares 362,885 Value ($000) $41,339 Avg Close $109.78 Range $100.96 - $120.85

Q1 2023

Shares 392,839 Value ($000) $46,873 Avg Close $116.49 Range $98.61 - $128.93

Q4 2022

Shares 393,513 Value ($000) $39,348 Avg Close $99.82 Range $85.86 - $109.81

Q3 2022

Shares 546,369 Value ($000) $49,390 Avg Close $96.95 Range $78.87 - $109.03

Q2 2022

Shares 596,079 Value ($000) $47,850 Avg Close $81.42 Range $71.63 - $107.51

Q1 2022

Shares 769,670 Value ($000) $82,103 Avg Close $101.78 Range $89.74 - $112.49

Q4 2021

Shares 972,856 Value ($000) $109,115 Avg Close $108.78 Range $98.75 - $120.50

Q3 2021

Shares 846,924 Value ($000) $86,501 Avg Close $106.98 Range $88.86 - $116.50

Q2 2021

Shares 925,616 Value ($000) $84,423 Avg Close $87.07 Range $73.74 - $96.49

Q1 2021

Shares 848,066 Value ($000) $63,539 Avg Close $67.93 Range $50.62 - $81.46

Q4 2020

Shares 236,974 Value ($000) $12,162 Avg Close $49.66 Range $41.93 - $54.30

Q3 2020

Shares 201,595 Value ($000) $8,433 Avg Close $42.12 Range $35.03 - $46.09

Q2 2020

Shares 55,240 Value ($000) $1,955 Avg Close $28.44 Range $19.95 - $35.54

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	141,859	$14,809	$93.07	$80.63 - $110.22
Q3 2025	126,166	$11,101	$91.50	$83.43 - $99.41
Q2 2025	116,110	$10,429	$84.59	$72.02 - $92.51
Q1 2025	125,592	$9,724	$110.65	$74.01 - $140.35
Q4 2024	494,307	$67,139	$142.36	$126.00 - $155.12
Q3 2024	517,143	$70,832	$147.62	$135.30 - $158.93
Q2 2024	516,477	$75,000	$141.16	$128.95 - $162.13
Q1 2024	533,401	$85,092	$143.03	$128.66 - $161.98
Q4 2023	474,029	$64,511	$118.50	$104.91 - $137.82
Q3 2023	464,951	$58,164	$126.93	$108.19 - $138.16
Q2 2023	362,885	$41,339	$109.78	$100.96 - $120.85
Q1 2023	392,839	$46,873	$116.49	$98.61 - $128.93
Q4 2022	393,513	$39,348	$99.82	$85.86 - $109.81
Q3 2022	546,369	$49,390	$96.95	$78.87 - $109.03
Q2 2022	596,079	$47,850	$81.42	$71.63 - $107.51
Q1 2022	769,670	$82,103	$101.78	$89.74 - $112.49
Q4 2021	972,856	$109,115	$108.78	$98.75 - $120.50
Q3 2021	846,924	$86,501	$106.98	$88.86 - $116.50
Q2 2021	925,616	$84,423	$87.07	$73.74 - $96.49
Q1 2021	848,066	$63,539	$67.93	$50.62 - $81.46
Q4 2020	236,974	$12,162	$49.66	$41.93 - $54.30
Q3 2020	201,595	$8,433	$42.12	$35.03 - $46.09
Q2 2020	55,240	$1,955	$28.44	$19.95 - $35.54