VENTAS INC

Ticker: VTR CUSIP: 92276F100 Class: COM

Public Sector Pension Investment Board's Holding History (CIK: 0001396318)

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

Q4 2025

Shares 119,646 Value ($000) $9,258 Avg Close $74.98 Range $66.52 - $81.39

Q3 2025

Shares 97,962 Value ($000) $6,856 Avg Close $66.33 Range $61.13 - $69.57

Q2 2025

Shares 92,867 Value ($000) $5,865 Avg Close $63.96 Range $58.92 - $69.90

Q1 2025

Shares 196,911 Value ($000) $13,540 Avg Close $62.10 Range $55.13 - $69.10

Q4 2024

Shares 108,813 Value ($000) $6,408 Avg Close $60.66 Range $55.61 - $65.25

Q3 2024

Shares 71,615 Value ($000) $4,593 Avg Close $55.96 Range $48.28 - $62.92

Q2 2024

Shares 56,325 Value ($000) $2,887 Avg Close $44.49 Range $39.38 - $48.70

Q1 2024

Shares 47,596 Value ($000) $2,072 Avg Close $42.71 Range $39.41 - $47.58

Q4 2023

Shares 48,214 Value ($000) $2,403 Avg Close $41.74 Range $36.65 - $47.52

Q3 2023

Shares 81,727 Value ($000) $3,443 Avg Close $41.54 Range $38.09 - $46.14

Q2 2023

Shares 76,733 Value ($000) $3,627 Avg Close $41.40 Range $38.14 - $44.59

Q1 2023

Shares 92,886 Value ($000) $4,027 Avg Close $43.58 Range $37.43 - $48.05

Q4 2022

Shares 92,442 Value ($000) $4,165 Avg Close $37.75 Range $31.62 - $42.67

Q3 2022

Shares 73,506 Value ($000) $3 Avg Close $43.49 Range $34.25 - $47.88

Q2 2022

Shares 38,446 Value ($000) $1,977 Avg Close $49.12 Range $41.90 - $55.67

Q1 2022

Shares 55,826 Value ($000) $3,448 Avg Close $47.59 Range $42.74 - $55.75

Q4 2021

Shares 66,606 Value ($000) $3,405 Avg Close $45.11 Range $39.23 - $49.21

Q3 2021

Shares 66,346 Value ($000) $3,663 Avg Close $49.08 Range $45.88 - $52.32

Q2 2021

Shares 58,806 Value ($000) $3,358 Avg Close $47.45 Range $44.22 - $50.77

Q1 2021

Shares 35,486 Value ($000) $1,893 Avg Close $43.25 Range $38.26 - $48.96

Q4 2020

Shares 29,416 Value ($000) $1,443 Avg Close $38.61 Range $31.59 - $44.00

Q3 2020

Shares 125,186 Value ($000) $5,253 Avg Close $33.04 Range $27.94 - $38.41

Q2 2020

Shares 115,986 Value ($000) $4,247 Avg Close $26.96 Range $17.53 - $37.49

Q1 2020

Shares 117,286 Value ($000) $3,143 Avg Close $39.41 Range $10.59 - $50.29

Q4 2019

Shares 144,376 Value ($000) $8,336 Avg Close $49.16 Range $42.73 - $58.47

Q3 2019

Shares 72,326 Value ($000) $5,282 Avg Close $54.96 Range $50.85 - $58.38

Q2 2019

Shares 48,263 Value ($000) $3,299 Avg Close $48.82 Range $43.78 - $56.44

Q1 2019

Shares 29,763 Value ($000) $1,899 Avg Close $47.25 Range $42.74 - $49.48

Q4 2018

Shares 18,363 Value ($000) $1,076 Avg Close $43.99 Range $38.64 - $49.01

Q3 2018

Shares 16,763 Value ($000) $912 Avg Close $42.57 Range $39.40 - $44.41

Q2 2018

Shares 19,863 Value ($000) $1,131 Avg Close $37.95 Range $33.75 - $42.14

Q1 2018

Shares 19,863 Value ($000) $984 Avg Close $37.43 Range $34.11 - $43.17

Q4 2017

Shares 65,663 Value ($000) $3,940 Avg Close $44.53 Range $42.05 - $46.29

Q3 2017

Shares 39,063 Value ($000) $2,544 Avg Close $47.09 Range $44.84 - $48.98

Q2 2017

Shares 40,137 Value ($000) $2,789 Avg Close $46.00 Range $42.33 - $50.39

Q1 2017

Shares 80,437 Value ($000) $5,232 Avg Close $42.52 Range $40.59 - $44.82

Q4 2016

Shares 78,237 Value ($000) $4,891 Avg Close $42.58 Range $37.73 - $47.27

Q3 2016

Shares 78,837 Value ($000) $5,568 Avg Close $48.34 Range $44.78 - $51.02

Q2 2016

Shares 64,037 Value ($000) $4,663 Avg Close $43.45 Range $39.05 - $48.42

Q1 2016

Shares 54,437 Value ($000) $3,427 Avg Close $36.67 Range $30.41 - $41.81

Q4 2015

Shares 85,037 Value ($000) $4,799 Avg Close $34.92 Range $31.58 - $37.61

Q3 2015

Shares 87,637 Value ($000) $4,913 Avg Close $41.55 Range $33.17 - $49.57

Q2 2015

Shares 113,837 Value ($000) $7,068 Avg Close $48.92 Range $44.44 - $55.13

Q1 2015

Shares 114,837 Value ($000) $8,385 Avg Close $53.43 Range $49.19 - $57.93

Q4 2014

Shares 99,641 Value ($000) $7,144 Avg Close $48.29 Range $43.18 - $52.43

Q3 2014

Shares 108,441 Value ($000) $6,718 Avg Close $44.22 Range $42.29 - $45.74

Q2 2014

Shares 110,841 Value ($000) $7,105 Avg Close $44.52 Range $41.18 - $47.12

Q1 2014

Shares 107,772 Value ($000) $6,528 Avg Close $41.21 Range $38.05 - $43.07

Q4 2013

Shares 109,272 Value ($000) $6,259 Avg Close $40.58 Range $36.85 - $45.02

Q3 2013

Shares 97,572 Value ($000) $6,001 Avg Close $42.87 Range $38.53 - $47.61

Q2 2013

Shares 100,872 Value ($000) $7,007 Avg Close $49.18 Range $42.01 - $54.85

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	119,646	$9,258	$74.98	$66.52 - $81.39
Q3 2025	97,962	$6,856	$66.33	$61.13 - $69.57
Q2 2025	92,867	$5,865	$63.96	$58.92 - $69.90
Q1 2025	196,911	$13,540	$62.10	$55.13 - $69.10
Q4 2024	108,813	$6,408	$60.66	$55.61 - $65.25
Q3 2024	71,615	$4,593	$55.96	$48.28 - $62.92
Q2 2024	56,325	$2,887	$44.49	$39.38 - $48.70
Q1 2024	47,596	$2,072	$42.71	$39.41 - $47.58
Q4 2023	48,214	$2,403	$41.74	$36.65 - $47.52
Q3 2023	81,727	$3,443	$41.54	$38.09 - $46.14
Q2 2023	76,733	$3,627	$41.40	$38.14 - $44.59
Q1 2023	92,886	$4,027	$43.58	$37.43 - $48.05
Q4 2022	92,442	$4,165	$37.75	$31.62 - $42.67
Q3 2022	73,506	$3	$43.49	$34.25 - $47.88
Q2 2022	38,446	$1,977	$49.12	$41.90 - $55.67
Q1 2022	55,826	$3,448	$47.59	$42.74 - $55.75
Q4 2021	66,606	$3,405	$45.11	$39.23 - $49.21
Q3 2021	66,346	$3,663	$49.08	$45.88 - $52.32
Q2 2021	58,806	$3,358	$47.45	$44.22 - $50.77
Q1 2021	35,486	$1,893	$43.25	$38.26 - $48.96
Q4 2020	29,416	$1,443	$38.61	$31.59 - $44.00
Q3 2020	125,186	$5,253	$33.04	$27.94 - $38.41
Q2 2020	115,986	$4,247	$26.96	$17.53 - $37.49
Q1 2020	117,286	$3,143	$39.41	$10.59 - $50.29
Q4 2019	144,376	$8,336	$49.16	$42.73 - $58.47
Q3 2019	72,326	$5,282	$54.96	$50.85 - $58.38
Q2 2019	48,263	$3,299	$48.82	$43.78 - $56.44
Q1 2019	29,763	$1,899	$47.25	$42.74 - $49.48
Q4 2018	18,363	$1,076	$43.99	$38.64 - $49.01
Q3 2018	16,763	$912	$42.57	$39.40 - $44.41
Q2 2018	19,863	$1,131	$37.95	$33.75 - $42.14
Q1 2018	19,863	$984	$37.43	$34.11 - $43.17
Q4 2017	65,663	$3,940	$44.53	$42.05 - $46.29
Q3 2017	39,063	$2,544	$47.09	$44.84 - $48.98
Q2 2017	40,137	$2,789	$46.00	$42.33 - $50.39
Q1 2017	80,437	$5,232	$42.52	$40.59 - $44.82
Q4 2016	78,237	$4,891	$42.58	$37.73 - $47.27
Q3 2016	78,837	$5,568	$48.34	$44.78 - $51.02
Q2 2016	64,037	$4,663	$43.45	$39.05 - $48.42
Q1 2016	54,437	$3,427	$36.67	$30.41 - $41.81
Q4 2015	85,037	$4,799	$34.92	$31.58 - $37.61
Q3 2015	87,637	$4,913	$41.55	$33.17 - $49.57
Q2 2015	113,837	$7,068	$48.92	$44.44 - $55.13
Q1 2015	114,837	$8,385	$53.43	$49.19 - $57.93
Q4 2014	99,641	$7,144	$48.29	$43.18 - $52.43
Q3 2014	108,441	$6,718	$44.22	$42.29 - $45.74
Q2 2014	110,841	$7,105	$44.52	$41.18 - $47.12
Q1 2014	107,772	$6,528	$41.21	$38.05 - $43.07
Q4 2013	109,272	$6,259	$40.58	$36.85 - $45.02
Q3 2013	97,572	$6,001	$42.87	$38.53 - $47.61
Q2 2013	100,872	$7,007	$49.18	$42.01 - $54.85