City Office REIT, Inc. Common Stock (CIO)

Historical Prices For City Office REIT, Inc. Common Stock (CIO)

Date Range:

2025-09-12 - 2025-12-12

Date	Open	High	Low	Close	Volume	Adjusted Close
12/11/2025	6.96	6.96	6.95	6.95	129,529	6.95
12/10/2025	6.96	6.96	6.95	6.95	163,866	6.95
12/09/2025	6.96	6.97	6.95	6.96	298,058	6.96
12/08/2025	6.93	6.95	6.93	6.95	241,125	6.95
12/05/2025	6.90	6.95	6.81	6.94	1,776,427	6.94
12/04/2025	6.81	6.82	6.79	6.80	483,514	6.80
12/03/2025	6.81	6.83	6.80	6.82	584,568	6.82
12/02/2025	6.82	6.83	6.78	6.81	1,473,688	6.81
12/01/2025	6.89	6.89	6.80	6.80	806,099	6.80
11/28/2025	6.80	6.81	6.79	6.81	164,344	6.81
11/26/2025	6.85	6.87	6.80	6.80	843,559	6.80
11/25/2025	6.87	6.87	6.85	6.85	351,843	6.85
11/24/2025	6.87	6.88	6.83	6.84	466,687	6.84
11/21/2025	6.86	6.88	6.86	6.87	628,509	6.87
11/20/2025	6.88	6.90	6.87	6.88	706,425	6.88
11/19/2025	6.88	6.90	6.88	6.88	180,731	6.88
11/18/2025	6.89	6.90	6.86	6.89	445,937	6.89
11/17/2025	6.89	6.90	6.86	6.87	226,116	6.87
11/14/2025	6.89	6.91	6.89	6.90	176,470	6.90
11/13/2025	6.92	6.93	6.89	6.89	189,811	6.89
11/12/2025	6.92	6.93	6.92	6.93	171,957	6.93
11/11/2025	6.91	6.93	6.91	6.93	328,002	6.93
11/10/2025	6.93	6.93	6.91	6.91	204,173	6.91
11/07/2025	6.91	6.92	6.90	6.90	308,269	6.90
11/06/2025	6.90	6.91	6.90	6.90	164,495	6.90
11/05/2025	6.90	6.92	6.90	6.90	161,204	6.90
11/04/2025	6.93	6.93	6.90	6.90	233,764	6.90
11/03/2025	6.89	6.93	6.89	6.90	163,598	6.90
10/31/2025	6.89	6.92	6.89	6.90	196,906	6.90
10/30/2025	6.91	6.91	6.87	6.90	309,390	6.90
10/29/2025	6.93	6.94	6.90	6.90	1,192,163	6.90
10/28/2025	6.93	6.94	6.93	6.93	241,311	6.93
10/27/2025	6.93	6.94	6.93	6.93	399,174	6.93
10/24/2025	6.93	6.94	6.92	6.94	146,543	6.94
10/23/2025	6.96	6.96	6.93	6.93	183,836	6.93
10/22/2025	6.96	6.96	6.92	6.94	380,231	6.94
10/21/2025	6.99	6.99	6.96	6.96	759,085	6.96
10/20/2025	7.00	7.00	6.97	6.98	167,760	6.98
10/17/2025	6.96	6.97	6.96	6.96	399,836	6.96
10/16/2025	6.96	6.97	6.96	6.96	314,747	6.96
10/15/2025	6.97	6.98	6.96	6.97	710,306	6.97
10/14/2025	6.96	6.98	6.96	6.97	498,696	6.97
10/13/2025	6.97	6.97	6.96	6.97	252,265	6.97
10/10/2025	6.96	6.97	6.95	6.95	245,992	6.95
10/09/2025	6.96	6.97	6.95	6.96	730,771	6.96
10/08/2025	6.97	6.97	6.96	6.96	193,511	6.96
10/07/2025	6.98	6.98	6.96	6.96	236,253	6.96
10/06/2025	6.98	7.00	6.96	6.96	253,790	6.96
10/03/2025	6.95	7.01	6.94	6.99	681,372	6.99
10/02/2025	6.95	6.96	6.93	6.94	1,235,582	6.94
10/01/2025	6.95	6.96	6.95	6.95	296,899	6.95
9/30/2025	6.96	6.96	6.95	6.96	523,385	6.96
9/29/2025	6.95	6.96	6.95	6.95	196,835	6.95
9/26/2025	6.96	6.96	6.95	6.95	189,866	6.95
9/25/2025	6.96	6.96	6.95	6.95	414,295	6.95
9/24/2025	6.95	6.96	6.94	6.95	222,124	6.95
9/23/2025	6.96	6.96	6.95	6.95	196,097	6.95
9/22/2025	6.96	6.96	6.93	6.96	916,235	6.96
9/19/2025	6.97	6.97	6.95	6.95	464,256	6.95
9/18/2025	6.95	6.96	6.95	6.95	520,625	6.95
9/17/2025	6.94	6.96	6.94	6.95	517,512	6.95
9/16/2025	6.94	6.95	6.94	6.94	992,079	6.94
9/15/2025	6.94	6.95	6.94	6.94	770,833	6.94
9/12/2025	6.94	6.95	6.93	6.94	388,887	6.94