VENTAS INC

Ticker: VTR CUSIP: 92276F100 Class: COM

CIBC Asset Management Inc's Holding History (CIK: 0001021926)

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

Q4 2025

Shares 110,777 Value ($000) $8,572 Avg Close $74.98 Range $66.52 - $81.39

Q3 2025

Shares 60,927 Value ($000) $4,264 Avg Close $66.33 Range $61.13 - $69.57

Q2 2025

Shares 60,708 Value ($000) $3,834 Avg Close $63.96 Range $58.92 - $69.90

Q1 2025

Shares 64,824 Value ($000) $4,457 Avg Close $62.10 Range $55.13 - $69.10

Q4 2024

Shares 63,341 Value ($000) $3,730 Avg Close $60.66 Range $55.61 - $65.25

Q3 2024

Shares 59,761 Value ($000) $3,832 Avg Close $55.96 Range $48.28 - $62.92

Q2 2024

Shares 54,340 Value ($000) $2,785 Avg Close $44.49 Range $39.38 - $48.70

Q1 2024

Shares 56,669 Value ($000) $2,467 Avg Close $42.71 Range $39.41 - $47.58

Q4 2023

Shares 55,004 Value ($000) $2,741 Avg Close $41.74 Range $36.65 - $47.52

Q3 2023

Shares 57,442 Value ($000) $2,420 Avg Close $41.54 Range $38.09 - $46.14

Q2 2023

Shares 57,775 Value ($000) $2,731 Avg Close $41.40 Range $38.14 - $44.59

Q1 2023

Shares 58,354 Value ($000) $2,530 Avg Close $43.58 Range $37.43 - $48.05

Q4 2022

Shares 57,416 Value ($000) $2,587 Avg Close $37.75 Range $31.62 - $42.67

Q3 2022

Shares 52,628 Value ($000) $2,114 Avg Close $43.49 Range $34.25 - $47.88

Q2 2022

Shares 47,623 Value ($000) $2,449 Avg Close $49.12 Range $41.90 - $55.67

Q1 2022

Shares 37,085 Value ($000) $2,290 Avg Close $47.59 Range $42.74 - $55.75

Q4 2021

Shares 36,707 Value ($000) $1,876 Avg Close $45.11 Range $39.23 - $49.21

Q3 2021

Shares 34,336 Value ($000) $1,896 Avg Close $49.08 Range $45.88 - $52.32

Q2 2021

Shares 32,838 Value ($000) $1,875 Avg Close $47.45 Range $44.22 - $50.77

Q1 2021

Shares 32,643 Value ($000) $1,741 Avg Close $43.25 Range $38.26 - $48.96

Q4 2020

Shares 33,091 Value ($000) $1,623 Avg Close $38.61 Range $31.59 - $44.00

Q3 2020

Shares 33,259 Value ($000) $1,396 Avg Close $33.04 Range $27.94 - $38.41

Q2 2020

Shares 32,668 Value ($000) $1,196 Avg Close $26.96 Range $17.53 - $37.49

Q1 2020

Shares 37,584 Value ($000) $1,007 Avg Close $39.41 Range $10.59 - $50.29

Q4 2019

Shares 104,773 Value ($000) $6,048 Avg Close $49.16 Range $42.73 - $58.47

Q3 2019

Shares 117,024 Value ($000) $8,544 Avg Close $54.96 Range $50.85 - $58.38

Q2 2019

Shares 123,273 Value ($000) $8,424 Avg Close $48.82 Range $43.78 - $56.44

Q1 2019

Shares 136,914 Value ($000) $8,735 Avg Close $47.25 Range $42.74 - $49.48

Q4 2018

Shares 71,404 Value ($000) $4,184 Avg Close $43.99 Range $38.64 - $49.01

Q3 2018

Shares 72,710 Value ($000) $3,954 Avg Close $42.57 Range $39.40 - $44.41

Q2 2018

Shares 75,783 Value ($000) $4,316 Avg Close $37.95 Range $33.75 - $42.14

Q1 2018

Shares 74,482 Value ($000) $3,689 Avg Close $37.43 Range $34.11 - $43.17

Q4 2017

Shares 80,366 Value ($000) $4,823 Avg Close $44.53 Range $42.05 - $46.29

Q3 2017

Shares 70,941 Value ($000) $4,620 Avg Close $47.09 Range $44.84 - $48.98

Q2 2017

Shares 69,757 Value ($000) $4,836 Avg Close $46.00 Range $42.33 - $50.39

Q1 2017

Shares 70,576 Value ($000) $4,590 Avg Close $42.52 Range $40.59 - $44.82

Q4 2016

Shares 64,888 Value ($000) $4,057 Avg Close $42.58 Range $37.73 - $47.27

Q3 2016

Shares 71,969 Value ($000) $5,083 Avg Close $48.34 Range $44.78 - $51.02

Q2 2016

Shares 74,867 Value ($000) $5,452 Avg Close $43.45 Range $39.05 - $48.42

Q1 2016

Shares 76,414 Value ($000) $4,811 Avg Close $36.67 Range $30.41 - $41.81

Q4 2015

Shares 76,811 Value ($000) $4,334 Avg Close $34.92 Range $31.58 - $37.61

Q3 2015

Shares 74,269 Value ($000) $4,164 Avg Close $41.55 Range $33.17 - $49.57

Q2 2015

Shares 120,388 Value ($000) $7,475 Avg Close $48.92 Range $44.44 - $55.13

Q1 2015

Shares 119,344 Value ($000) $8,714 Avg Close $53.43 Range $49.19 - $57.93

Q4 2014

Shares 186,374 Value ($000) $13,363 Avg Close $48.29 Range $43.18 - $52.43

Q3 2014

Shares 158,141 Value ($000) $9,797 Avg Close $44.22 Range $42.29 - $45.74

Q2 2014

Shares 69,241 Value ($000) $4,438 Avg Close $44.52 Range $41.18 - $47.12

Q1 2014

Shares 63,306 Value ($000) $3,834 Avg Close $41.21 Range $38.05 - $43.07

Q4 2013

Shares 28,450 Value ($000) $1,630 Avg Close $40.58 Range $36.85 - $45.02

Q3 2013

Shares 28,481 Value ($000) $1,752 Avg Close $42.87 Range $38.53 - $47.61

Q2 2013

Shares 28,367 Value ($000) $1,970 Avg Close $49.18 Range $42.01 - $54.85

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	110,777	$8,572	$74.98	$66.52 - $81.39
Q3 2025	60,927	$4,264	$66.33	$61.13 - $69.57
Q2 2025	60,708	$3,834	$63.96	$58.92 - $69.90
Q1 2025	64,824	$4,457	$62.10	$55.13 - $69.10
Q4 2024	63,341	$3,730	$60.66	$55.61 - $65.25
Q3 2024	59,761	$3,832	$55.96	$48.28 - $62.92
Q2 2024	54,340	$2,785	$44.49	$39.38 - $48.70
Q1 2024	56,669	$2,467	$42.71	$39.41 - $47.58
Q4 2023	55,004	$2,741	$41.74	$36.65 - $47.52
Q3 2023	57,442	$2,420	$41.54	$38.09 - $46.14
Q2 2023	57,775	$2,731	$41.40	$38.14 - $44.59
Q1 2023	58,354	$2,530	$43.58	$37.43 - $48.05
Q4 2022	57,416	$2,587	$37.75	$31.62 - $42.67
Q3 2022	52,628	$2,114	$43.49	$34.25 - $47.88
Q2 2022	47,623	$2,449	$49.12	$41.90 - $55.67
Q1 2022	37,085	$2,290	$47.59	$42.74 - $55.75
Q4 2021	36,707	$1,876	$45.11	$39.23 - $49.21
Q3 2021	34,336	$1,896	$49.08	$45.88 - $52.32
Q2 2021	32,838	$1,875	$47.45	$44.22 - $50.77
Q1 2021	32,643	$1,741	$43.25	$38.26 - $48.96
Q4 2020	33,091	$1,623	$38.61	$31.59 - $44.00
Q3 2020	33,259	$1,396	$33.04	$27.94 - $38.41
Q2 2020	32,668	$1,196	$26.96	$17.53 - $37.49
Q1 2020	37,584	$1,007	$39.41	$10.59 - $50.29
Q4 2019	104,773	$6,048	$49.16	$42.73 - $58.47
Q3 2019	117,024	$8,544	$54.96	$50.85 - $58.38
Q2 2019	123,273	$8,424	$48.82	$43.78 - $56.44
Q1 2019	136,914	$8,735	$47.25	$42.74 - $49.48
Q4 2018	71,404	$4,184	$43.99	$38.64 - $49.01
Q3 2018	72,710	$3,954	$42.57	$39.40 - $44.41
Q2 2018	75,783	$4,316	$37.95	$33.75 - $42.14
Q1 2018	74,482	$3,689	$37.43	$34.11 - $43.17
Q4 2017	80,366	$4,823	$44.53	$42.05 - $46.29
Q3 2017	70,941	$4,620	$47.09	$44.84 - $48.98
Q2 2017	69,757	$4,836	$46.00	$42.33 - $50.39
Q1 2017	70,576	$4,590	$42.52	$40.59 - $44.82
Q4 2016	64,888	$4,057	$42.58	$37.73 - $47.27
Q3 2016	71,969	$5,083	$48.34	$44.78 - $51.02
Q2 2016	74,867	$5,452	$43.45	$39.05 - $48.42
Q1 2016	76,414	$4,811	$36.67	$30.41 - $41.81
Q4 2015	76,811	$4,334	$34.92	$31.58 - $37.61
Q3 2015	74,269	$4,164	$41.55	$33.17 - $49.57
Q2 2015	120,388	$7,475	$48.92	$44.44 - $55.13
Q1 2015	119,344	$8,714	$53.43	$49.19 - $57.93
Q4 2014	186,374	$13,363	$48.29	$43.18 - $52.43
Q3 2014	158,141	$9,797	$44.22	$42.29 - $45.74
Q2 2014	69,241	$4,438	$44.52	$41.18 - $47.12
Q1 2014	63,306	$3,834	$41.21	$38.05 - $43.07
Q4 2013	28,450	$1,630	$40.58	$36.85 - $45.02
Q3 2013	28,481	$1,752	$42.87	$38.53 - $47.61
Q2 2013	28,367	$1,970	$49.18	$42.01 - $54.85