City Office REIT, Inc. Common Stock (CIO)

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

Date Range:

2025-08-16 - 2025-11-16

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/11/2025	6.95	6.95	6.93	6.93	1,232,029	6.93
9/10/2025	6.94	6.95	6.94	6.94	295,678	6.94
9/09/2025	6.95	6.95	6.94	6.94	532,497	6.94
9/08/2025	6.93	6.95	6.93	6.94	395,647	6.94
9/05/2025	6.95	6.95	6.92	6.94	742,382	6.94
9/04/2025	6.94	6.95	6.93	6.95	291,372	6.95
9/03/2025	6.93	6.94	6.92	6.93	288,523	6.93
9/02/2025	6.93	6.94	6.93	6.93	242,150	6.93
8/29/2025	6.94	6.94	6.93	6.93	175,770	6.93
8/28/2025	6.94	6.95	6.93	6.93	182,392	6.93
8/27/2025	6.93	6.95	6.93	6.95	228,989	6.95
8/26/2025	6.94	6.94	6.93	6.94	398,724	6.94
8/25/2025	6.94	6.94	6.93	6.93	99,946	6.93
8/22/2025	6.91	6.94	6.91	6.94	276,078	6.94
8/21/2025	6.92	6.93	6.91	6.92	445,298	6.92
8/20/2025	6.92	6.94	6.92	6.92	483,008	6.92
8/19/2025	6.93	6.94	6.92	6.92	140,595	6.92
8/18/2025	6.93	6.94	6.92	6.92	141,677	6.92