VULCAN MATLS CO

Ticker: VMC CUSIP: 929160109 Class: COM

GREAT WEST LIFE ASSURANCE CO /CAN/'s Holding History (CIK: 0001046192)

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

Q4 2025

Shares 109,099 Value ($000) $31 Avg Close $293.14 Range $277.94 - $311.21

Q3 2025

Shares 116,855 Value ($000) $35 Avg Close $283.25 Range $254.47 - $307.65

Q2 2025

Shares 112,460 Value ($000) $29 Avg Close $256.02 Range $217.74 - $276.71

Q1 2025

Shares 121,856 Value ($000) $28 Avg Close $252.23 Range $213.97 - $278.27

Q4 2024

Shares 118,427 Value ($000) $30 Avg Close $266.73 Range $234.41 - $296.11

Q3 2024

Shares 104,595 Value ($000) $26 Avg Close $245.85 Range $223.32 - $275.74

Q2 2024

Shares 99,153 Value ($000) $25 Avg Close $255.31 Range $240.65 - $270.65

Q1 2024

Shares 92,327 Value ($000) $25 Avg Close $243.03 Range $215.23 - $273.07

Q4 2023

Shares 89,206 Value ($000) $20 Avg Close $208.58 Range $187.38 - $224.06

Q3 2023

Shares 82,429 Value ($000) $17 Avg Close $213.74 Range $196.34 - $225.55

Q2 2023

Shares 84,094 Value ($000) $19 Avg Close $187.93 Range $158.68 - $221.80

Q1 2023

Shares 74,997 Value ($000) $13 Avg Close $173.63 Range $156.49 - $193.25

Q4 2022

Shares 75,609 Value ($000) $13 Avg Close $166.92 Range $143.95 - $185.82

Q3 2022

Shares 76,798 Value ($000) $12,103 Avg Close $158.20 Range $133.80 - $175.26

Q2 2022

Shares 79,468 Value ($000) $11,298 Avg Close $160.39 Range $135.31 - $180.96

Q1 2022

Shares 77,761 Value ($000) $15,056 Avg Close $180.88 Range $164.33 - $206.88

Q4 2021

Shares 78,000 Value ($000) $16,152 Avg Close $187.39 Range $161.64 - $203.58

Q3 2021

Shares 87,124 Value ($000) $14,837 Avg Close $172.91 Range $160.74 - $187.10

Q2 2021

Shares 81,866 Value ($000) $14,243 Avg Close $172.26 Range $157.23 - $186.92

Q1 2021

Shares 67,199 Value ($000) $11,292 Avg Close $155.90 Range $137.46 - $169.77

Q4 2020

Shares 66,946 Value ($000) $9,907 Avg Close $136.81 Range $125.87 - $147.45

Q3 2020

Shares 64,957 Value ($000) $8,803 Avg Close $120.24 Range $109.26 - $130.74

Q2 2020

Shares 66,625 Value ($000) $7,694 Avg Close $104.50 Range $84.39 - $123.08

Q1 2020

Shares 68,095 Value ($000) $7,398 Avg Close $121.47 Range $62.45 - $141.60

Q4 2019

Shares 70,236 Value ($000) $10,037 Avg Close $135.83 Range $124.65 - $144.53

Q3 2019

Shares 105,823 Value ($000) $16,010 Avg Close $133.67 Range $125.33 - $144.55

Q2 2019

Shares 105,757 Value ($000) $14,499 Avg Close $120.56 Range $111.69 - $130.45

Q1 2019

Shares 113,738 Value ($000) $13,431 Avg Close $101.79 Range $89.69 - $113.23

Q4 2018

Shares 85,726 Value ($000) $8,050 Avg Close $95.27 Range $77.44 - $107.54

Q3 2018

Shares 85,249 Value ($000) $9,486 Avg Close $108.68 Range $99.57 - $123.11

Q2 2018

Shares 95,085 Value ($000) $12,277 Avg Close $115.27 Range $101.03 - $125.05

Q1 2018

Shares 93,599 Value ($000) $10,696 Avg Close $117.48 Range $102.96 - $131.58

Q4 2017

Shares 97,357 Value ($000) $12,485 Avg Close $113.72 Range $106.96 - $120.80

Q3 2017

Shares 94,516 Value ($000) $11,243 Avg Close $111.47 Range $103.95 - $120.75

Q2 2017

Shares 93,575 Value ($000) $11,840 Avg Close $116.40 Range $107.67 - $125.20

Q1 2017

Shares 94,522 Value ($000) $11,375 Avg Close $113.13 Range $100.90 - $126.45

Q4 2016

Shares 94,736 Value ($000) $11,890 Avg Close $111.71 Range $97.55 - $127.51

Q3 2016

Shares 91,234 Value ($000) $10,370 Avg Close $108.68 Range $98.20 - $117.17

Q2 2016

Shares 90,035 Value ($000) $10,815 Avg Close $104.21 Range $96.20 - $111.67

Q1 2016

Shares 66,736 Value ($000) $7,037 Avg Close $87.06 Range $72.34 - $98.20

Q4 2015

Shares 64,984 Value ($000) $6,174 Avg Close $88.90 Range $80.13 - $98.04

Q3 2015

Shares 64,395 Value ($000) $5,756 Avg Close $85.31 Range $77.02 - $94.11

Q2 2015

Shares 85,863 Value ($000) $7,195 Avg Close $79.81 Range $73.72 - $85.14

Q1 2015

Shares 85,903 Value ($000) $7,225 Avg Close $70.59 Range $58.73 - $78.90

Q4 2014

Shares 88,706 Value ($000) $5,826 Avg Close $57.64 Range $49.39 - $63.08

Q3 2014

Shares 74,672 Value ($000) $4,507 Avg Close $57.55 Range $54.96 - $60.69

Q2 2014

Shares 57,364 Value ($000) $3,647 Avg Close $57.68 Range $53.70 - $62.23

Q1 2014

Shares 56,667 Value ($000) $3,745 Avg Close $58.15 Range $52.40 - $63.33

Q4 2013

Shares 62,102 Value ($000) $3,705 Avg Close $50.25 Range $45.81 - $54.75

Q3 2013

Shares 57,499 Value ($000) $2,971 Avg Close $45.03 Range $42.06 - $49.50

Q2 2013

Shares 529 Value ($000) $25 Avg Close $46.69 Range $41.33 - $50.72

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	109,099	$31	$293.14	$277.94 - $311.21
Q3 2025	116,855	$35	$283.25	$254.47 - $307.65
Q2 2025	112,460	$29	$256.02	$217.74 - $276.71
Q1 2025	121,856	$28	$252.23	$213.97 - $278.27
Q4 2024	118,427	$30	$266.73	$234.41 - $296.11
Q3 2024	104,595	$26	$245.85	$223.32 - $275.74
Q2 2024	99,153	$25	$255.31	$240.65 - $270.65
Q1 2024	92,327	$25	$243.03	$215.23 - $273.07
Q4 2023	89,206	$20	$208.58	$187.38 - $224.06
Q3 2023	82,429	$17	$213.74	$196.34 - $225.55
Q2 2023	84,094	$19	$187.93	$158.68 - $221.80
Q1 2023	74,997	$13	$173.63	$156.49 - $193.25
Q4 2022	75,609	$13	$166.92	$143.95 - $185.82
Q3 2022	76,798	$12,103	$158.20	$133.80 - $175.26
Q2 2022	79,468	$11,298	$160.39	$135.31 - $180.96
Q1 2022	77,761	$15,056	$180.88	$164.33 - $206.88
Q4 2021	78,000	$16,152	$187.39	$161.64 - $203.58
Q3 2021	87,124	$14,837	$172.91	$160.74 - $187.10
Q2 2021	81,866	$14,243	$172.26	$157.23 - $186.92
Q1 2021	67,199	$11,292	$155.90	$137.46 - $169.77
Q4 2020	66,946	$9,907	$136.81	$125.87 - $147.45
Q3 2020	64,957	$8,803	$120.24	$109.26 - $130.74
Q2 2020	66,625	$7,694	$104.50	$84.39 - $123.08
Q1 2020	68,095	$7,398	$121.47	$62.45 - $141.60
Q4 2019	70,236	$10,037	$135.83	$124.65 - $144.53
Q3 2019	105,823	$16,010	$133.67	$125.33 - $144.55
Q2 2019	105,757	$14,499	$120.56	$111.69 - $130.45
Q1 2019	113,738	$13,431	$101.79	$89.69 - $113.23
Q4 2018	85,726	$8,050	$95.27	$77.44 - $107.54
Q3 2018	85,249	$9,486	$108.68	$99.57 - $123.11
Q2 2018	95,085	$12,277	$115.27	$101.03 - $125.05
Q1 2018	93,599	$10,696	$117.48	$102.96 - $131.58
Q4 2017	97,357	$12,485	$113.72	$106.96 - $120.80
Q3 2017	94,516	$11,243	$111.47	$103.95 - $120.75
Q2 2017	93,575	$11,840	$116.40	$107.67 - $125.20
Q1 2017	94,522	$11,375	$113.13	$100.90 - $126.45
Q4 2016	94,736	$11,890	$111.71	$97.55 - $127.51
Q3 2016	91,234	$10,370	$108.68	$98.20 - $117.17
Q2 2016	90,035	$10,815	$104.21	$96.20 - $111.67
Q1 2016	66,736	$7,037	$87.06	$72.34 - $98.20
Q4 2015	64,984	$6,174	$88.90	$80.13 - $98.04
Q3 2015	64,395	$5,756	$85.31	$77.02 - $94.11
Q2 2015	85,863	$7,195	$79.81	$73.72 - $85.14
Q1 2015	85,903	$7,225	$70.59	$58.73 - $78.90
Q4 2014	88,706	$5,826	$57.64	$49.39 - $63.08
Q3 2014	74,672	$4,507	$57.55	$54.96 - $60.69
Q2 2014	57,364	$3,647	$57.68	$53.70 - $62.23
Q1 2014	56,667	$3,745	$58.15	$52.40 - $63.33
Q4 2013	62,102	$3,705	$50.25	$45.81 - $54.75
Q3 2013	57,499	$2,971	$45.03	$42.06 - $49.50
Q2 2013	529	$25	$46.69	$41.33 - $50.72