VENTAS INC

Ticker: VTR CUSIP: 92276F100 Class: COM

Presima Securities ULC's Holding History (CIK: 0001399360)

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

Q4 2025

Shares 176,423 Value ($000) $13,652 Avg Close $74.98 Range $66.52 - $81.39

Q3 2025

Shares 399,359 Value ($000) $27,951 Avg Close $66.33 Range $61.13 - $69.57

Q2 2025

Shares 486,153 Value ($000) $30,701 Avg Close $63.96 Range $58.92 - $69.90

Q1 2025

Shares 487,072 Value ($000) $33,491 Avg Close $62.10 Range $55.13 - $69.10

Q4 2024

Shares 439,942 Value ($000) $25,908 Avg Close $60.66 Range $55.61 - $65.25

Q3 2024

Shares 318,749 Value ($000) $20,441 Avg Close $55.96 Range $48.28 - $62.92

Q2 2024

Shares 124,860 Value ($000) $6,400 Avg Close $44.49 Range $39.38 - $48.70

Q1 2024

Shares 42,960 Value ($000) $1,870 Avg Close $42.71 Range $39.41 - $47.58

Q4 2023

Shares 32,160 Value ($000) $1,603 Avg Close $41.74 Range $36.65 - $47.52

Q3 2023

Shares 32,300 Value ($000) $1,361 Avg Close $41.54 Range $38.09 - $46.14

Q2 2023

Shares 30,800 Value ($000) $1,456 Avg Close $41.40 Range $38.14 - $44.59

Q1 2023

Shares 30,600 Value ($000) $1,327 Avg Close $43.58 Range $37.43 - $48.05

Q4 2022

Shares 30,200 Value ($000) $1,361 Avg Close $37.75 Range $31.62 - $42.67

Q3 2022

Shares 30,500 Value ($000) $1,225 Avg Close $43.49 Range $34.25 - $47.88

Q2 2022

Shares 24,100 Value ($000) $1,239 Avg Close $49.12 Range $41.90 - $55.67

Q1 2022

Shares 24,100 Value ($000) $1,488 Avg Close $47.59 Range $42.74 - $55.75

Q4 2021

Shares 59,100 Value ($000) $3,021 Avg Close $45.11 Range $39.23 - $49.21

Q3 2021

Shares 67,000 Value ($000) $3,699 Avg Close $49.08 Range $45.88 - $52.32

Q2 2021

Shares 70,500 Value ($000) $4,026 Avg Close $47.45 Range $44.22 - $50.77

Q1 2021

Shares 75,500 Value ($000) $4,027 Avg Close $43.25 Range $38.26 - $48.96

Q4 2020

Shares 75,500 Value ($000) $3,703 Avg Close $38.61 Range $31.59 - $44.00

Q3 2020

Shares 68,810 Value ($000) $2,887 Avg Close $33.04 Range $27.94 - $38.41

Q2 2020

Shares 28,255 Value ($000) $1,035 Avg Close $26.96 Range $17.53 - $37.49

Q1 2020

Shares 31,300 Value ($000) $839 Avg Close $39.41 Range $10.59 - $50.29

Q4 2019

Shares 41,500 Value ($000) $2,396 Avg Close $49.16 Range $42.73 - $58.47

Q3 2019

Shares 722,000 Value ($000) $52,728 Avg Close $54.96 Range $50.85 - $58.38

Q2 2019

Shares 62,000 Value ($000) $4,238 Avg Close $48.82 Range $43.78 - $56.44

Q1 2019

Shares 62,000 Value ($000) $3,956 Avg Close $47.25 Range $42.74 - $49.48

Q4 2018

Shares 61,500 Value ($000) $3,603 Avg Close $43.99 Range $38.64 - $49.01

Q3 2018

Shares 64,300 Value ($000) $3,497 Avg Close $42.57 Range $39.40 - $44.41

Q2 2018

Shares 66,000 Value ($000) $3,759 Avg Close $37.95 Range $33.75 - $42.14

Q1 2018

Shares 67,400 Value ($000) $3,338 Avg Close $37.43 Range $34.11 - $43.17

Q4 2017

Shares 58,800 Value ($000) $3,529 Avg Close $44.53 Range $42.05 - $46.29

Q3 2017

Shares 29,700 Value ($000) $1,934 Avg Close $47.09 Range $44.84 - $48.98

Q2 2017

Shares 29,700 Value ($000) $2,064 Avg Close $46.00 Range $42.33 - $50.39

Q1 2017

Shares 29,700 Value ($000) $1,932 Avg Close $42.52 Range $40.59 - $44.82

Q4 2016

Shares 29,400 Value ($000) $1,838 Avg Close $42.58 Range $37.73 - $47.27

Q3 2016

Shares 29,400 Value ($000) $2,077 Avg Close $48.34 Range $44.78 - $51.02

Q2 2016

Shares 30,400 Value ($000) $2,214 Avg Close $43.45 Range $39.05 - $48.42

Q1 2016

Shares 31,900 Value ($000) $2,008 Avg Close $36.67 Range $30.41 - $41.81

Q4 2015

Shares 58,200 Value ($000) $3,284 Avg Close $34.92 Range $31.58 - $37.61

Q3 2015

Shares 56,700 Value ($000) $3,179 Avg Close $41.55 Range $33.17 - $49.57

Q2 2015

Shares 17,200 Value ($000) $1,068 Avg Close $48.92 Range $44.44 - $55.13

Q1 2015

Shares 17,200 Value ($000) $1,256 Avg Close $53.43 Range $49.19 - $57.93

Q4 2014

Shares 22,600 Value ($000) $1,620 Avg Close $48.29 Range $43.18 - $52.43

Q3 2014

Shares 35,700 Value ($000) $2,212 Avg Close $44.22 Range $42.29 - $45.74

Q2 2014

Shares 35,700 Value ($000) $2,288 Avg Close $44.52 Range $41.18 - $47.12

Q1 2014

Shares 30,400 Value ($000) $1,841 Avg Close $41.21 Range $38.05 - $43.07

Q4 2013

Shares 437,800 Value ($000) $25,077 Avg Close $40.58 Range $36.85 - $45.02

Q3 2013

Shares 363,200 Value ($000) $22,337 Avg Close $42.87 Range $38.53 - $47.61

Q2 2013

Shares 14,800 Value ($000) $1,028 Avg Close $49.18 Range $42.01 - $54.85

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	176,423	$13,652	$74.98	$66.52 - $81.39
Q3 2025	399,359	$27,951	$66.33	$61.13 - $69.57
Q2 2025	486,153	$30,701	$63.96	$58.92 - $69.90
Q1 2025	487,072	$33,491	$62.10	$55.13 - $69.10
Q4 2024	439,942	$25,908	$60.66	$55.61 - $65.25
Q3 2024	318,749	$20,441	$55.96	$48.28 - $62.92
Q2 2024	124,860	$6,400	$44.49	$39.38 - $48.70
Q1 2024	42,960	$1,870	$42.71	$39.41 - $47.58
Q4 2023	32,160	$1,603	$41.74	$36.65 - $47.52
Q3 2023	32,300	$1,361	$41.54	$38.09 - $46.14
Q2 2023	30,800	$1,456	$41.40	$38.14 - $44.59
Q1 2023	30,600	$1,327	$43.58	$37.43 - $48.05
Q4 2022	30,200	$1,361	$37.75	$31.62 - $42.67
Q3 2022	30,500	$1,225	$43.49	$34.25 - $47.88
Q2 2022	24,100	$1,239	$49.12	$41.90 - $55.67
Q1 2022	24,100	$1,488	$47.59	$42.74 - $55.75
Q4 2021	59,100	$3,021	$45.11	$39.23 - $49.21
Q3 2021	67,000	$3,699	$49.08	$45.88 - $52.32
Q2 2021	70,500	$4,026	$47.45	$44.22 - $50.77
Q1 2021	75,500	$4,027	$43.25	$38.26 - $48.96
Q4 2020	75,500	$3,703	$38.61	$31.59 - $44.00
Q3 2020	68,810	$2,887	$33.04	$27.94 - $38.41
Q2 2020	28,255	$1,035	$26.96	$17.53 - $37.49
Q1 2020	31,300	$839	$39.41	$10.59 - $50.29
Q4 2019	41,500	$2,396	$49.16	$42.73 - $58.47
Q3 2019	722,000	$52,728	$54.96	$50.85 - $58.38
Q2 2019	62,000	$4,238	$48.82	$43.78 - $56.44
Q1 2019	62,000	$3,956	$47.25	$42.74 - $49.48
Q4 2018	61,500	$3,603	$43.99	$38.64 - $49.01
Q3 2018	64,300	$3,497	$42.57	$39.40 - $44.41
Q2 2018	66,000	$3,759	$37.95	$33.75 - $42.14
Q1 2018	67,400	$3,338	$37.43	$34.11 - $43.17
Q4 2017	58,800	$3,529	$44.53	$42.05 - $46.29
Q3 2017	29,700	$1,934	$47.09	$44.84 - $48.98
Q2 2017	29,700	$2,064	$46.00	$42.33 - $50.39
Q1 2017	29,700	$1,932	$42.52	$40.59 - $44.82
Q4 2016	29,400	$1,838	$42.58	$37.73 - $47.27
Q3 2016	29,400	$2,077	$48.34	$44.78 - $51.02
Q2 2016	30,400	$2,214	$43.45	$39.05 - $48.42
Q1 2016	31,900	$2,008	$36.67	$30.41 - $41.81
Q4 2015	58,200	$3,284	$34.92	$31.58 - $37.61
Q3 2015	56,700	$3,179	$41.55	$33.17 - $49.57
Q2 2015	17,200	$1,068	$48.92	$44.44 - $55.13
Q1 2015	17,200	$1,256	$53.43	$49.19 - $57.93
Q4 2014	22,600	$1,620	$48.29	$43.18 - $52.43
Q3 2014	35,700	$2,212	$44.22	$42.29 - $45.74
Q2 2014	35,700	$2,288	$44.52	$41.18 - $47.12
Q1 2014	30,400	$1,841	$41.21	$38.05 - $43.07
Q4 2013	437,800	$25,077	$40.58	$36.85 - $45.02
Q3 2013	363,200	$22,337	$42.87	$38.53 - $47.61
Q2 2013	14,800	$1,028	$49.18	$42.01 - $54.85