VOYA FINANCIAL INC

Ticker: VOYA CUSIP: 929089100 Class: COM

CAISSE DE DEPOT ET PLACEMENT DU QUEBEC's Holding History (CIK: 0000898286)

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

Q4 2022

Shares 22,397 Value ($000) $1,377 Avg Close $59.85 Range $55.06 - $65.01

Q1 2021

Shares 19,528 Value ($000) $1,243 Avg Close $55.02 Range $49.80 - $59.97

Q4 2020

Shares 20,017 Value ($000) $1,177 Avg Close $49.49 Range $42.88 - $55.68

Q3 2020

Shares 24,000 Value ($000) $1,150 Avg Close $44.82 Range $41.00 - $48.27

Q2 2020

Shares 25,400 Value ($000) $1,185 Avg Close $40.32 Range $32.54 - $48.70

Q1 2020

Shares 27,200 Value ($000) $1,103 Avg Close $49.35 Range $26.97 - $57.70

Q4 2019

Shares 24,000 Value ($000) $1,464 Avg Close $50.95 Range $45.47 - $57.30

Q3 2019

Shares 29,200 Value ($000) $1,590 Avg Close $48.05 Range $42.97 - $51.77

Q2 2019

Shares 28,300 Value ($000) $1,565 Avg Close $48.17 Range $45.20 - $49.99

Q1 2019

Shares 31,300 Value ($000) $1,564 Avg Close $42.65 Range $35.21 - $46.66

Q4 2018

Shares 6,400 Value ($000) $257 Avg Close $39.92 Range $32.95 - $47.04

Q3 2018

Shares 45,400 Value ($000) $2,255 Avg Close $44.41 Range $41.52 - $46.25

Q2 2018

Shares 47,400 Value ($000) $2,228 Avg Close $46.49 Range $41.74 - $49.65

Q1 2018

Shares 59,300 Value ($000) $2,995 Avg Close $46.39 Range $40.96 - $49.28

Q4 2017

Shares 60,900 Value ($000) $3,013 Avg Close $38.59 Range $35.20 - $47.13

Q3 2017

Shares 71,000 Value ($000) $2,844 Avg Close $34.38 Range $32.16 - $37.39

Q2 2017

Shares 69,600 Value ($000) $2,560 Avg Close $32.66 Range $30.10 - $35.33

Q1 2017

Shares 68,600 Value ($000) $2,607 Avg Close $36.14 Range $32.32 - $38.54

Q4 2016

Shares 73,500 Value ($000) $2,879 Avg Close $31.62 Range $25.68 - $36.94

Q3 2016

Shares 91,600 Value ($000) $2,640 Avg Close $24.50 Range $20.40 - $26.57

Q2 2016

Shares 99,400 Value ($000) $2,461 Avg Close $27.42 Range $20.67 - $30.25

Q1 2016

Shares 78,600 Value ($000) $2,340 Avg Close $27.12 Range $23.07 - $33.17

Q3 2015

Shares 43,000 Value ($000) $1,667 Avg Close $39.39 Range $33.10 - $43.06

Q1 2015

Shares 197,000 Value ($000) $8,493 Avg Close $37.71 Range $34.27 - $40.27

Q4 2014

Shares 122,000 Value ($000) $5,170 Avg Close $35.79 Range $30.38 - $38.81

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2022	22,397	$1,377	$59.85	$55.06 - $65.01
Q1 2021	19,528	$1,243	$55.02	$49.80 - $59.97
Q4 2020	20,017	$1,177	$49.49	$42.88 - $55.68
Q3 2020	24,000	$1,150	$44.82	$41.00 - $48.27
Q2 2020	25,400	$1,185	$40.32	$32.54 - $48.70
Q1 2020	27,200	$1,103	$49.35	$26.97 - $57.70
Q4 2019	24,000	$1,464	$50.95	$45.47 - $57.30
Q3 2019	29,200	$1,590	$48.05	$42.97 - $51.77
Q2 2019	28,300	$1,565	$48.17	$45.20 - $49.99
Q1 2019	31,300	$1,564	$42.65	$35.21 - $46.66
Q4 2018	6,400	$257	$39.92	$32.95 - $47.04
Q3 2018	45,400	$2,255	$44.41	$41.52 - $46.25
Q2 2018	47,400	$2,228	$46.49	$41.74 - $49.65
Q1 2018	59,300	$2,995	$46.39	$40.96 - $49.28
Q4 2017	60,900	$3,013	$38.59	$35.20 - $47.13
Q3 2017	71,000	$2,844	$34.38	$32.16 - $37.39
Q2 2017	69,600	$2,560	$32.66	$30.10 - $35.33
Q1 2017	68,600	$2,607	$36.14	$32.32 - $38.54
Q4 2016	73,500	$2,879	$31.62	$25.68 - $36.94
Q3 2016	91,600	$2,640	$24.50	$20.40 - $26.57
Q2 2016	99,400	$2,461	$27.42	$20.67 - $30.25
Q1 2016	78,600	$2,340	$27.12	$23.07 - $33.17
Q3 2015	43,000	$1,667	$39.39	$33.10 - $43.06
Q1 2015	197,000	$8,493	$37.71	$34.27 - $40.27
Q4 2014	122,000	$5,170	$35.79	$30.38 - $38.81