Accord Financial Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	4.190	4.190	4.000	4.030	4.030	9,800
2024-08-22	4.200	4.200	4.200	4.200	4.200	100
2024-08-21	4.230	4.230	4.230	4.230	4.230	100
2024-08-20	4.090	4.170	4.090	4.130	4.130	700
2024-08-19	4.210	4.220	4.060	4.060	4.060	2,500
2024-08-16	4.310	4.310	4.310	4.310	4.310	100
2024-08-15	4.400	4.400	4.310	4.310	4.310	900
2024-08-14	4.320	4.320	4.300	4.300	4.300	3,100
2024-08-13	4.320	4.320	4.320	4.320	4.320	0
2024-08-12	4.320	4.320	4.320	4.320	4.320	100
2024-08-09	4.340	4.340	4.260	4.260	4.260	300
2024-08-08	4.020	4.360	4.000	4.360	4.360	2,300
2024-08-07	4.160	4.160	4.160	4.160	4.160	100
2024-08-06	4.180	4.180	4.100	4.100	4.100	200
2024-08-02	4.200	4.200	4.200	4.200	4.200	200
2024-08-01	4.090	4.150	4.010	4.080	4.080	3,500
2024-07-31	4.100	4.100	4.070	4.070	4.070	300
2024-07-30	4.080	4.080	4.050	4.050	4.050	300
2024-07-29	4.180	4.180	4.010	4.100	4.100	1,700
2024-07-26	4.160	4.160	4.040	4.070	4.070	2,500
2024-07-25	4.180	4.180	4.100	4.100	4.100	200
2024-07-24	4.190	4.190	4.190	4.190	4.190	100
2024-07-23	4.150	4.150	4.070	4.080	4.080	1,200
2024-07-22	4.060	4.060	4.060	4.060	4.060	100
2024-07-19	4.100	4.100	4.050	4.050	4.050	1,000
2024-07-18	4.180	4.180	4.180	4.180	4.180	200
2024-07-17	4.050	4.050	4.000	4.010	4.010	2,900
2024-07-16	4.040	4.110	4.000	4.000	4.000	2,500
2024-07-15	4.070	4.070	4.070	4.070	4.070	200
2024-07-12	4.000	4.010	3.970	4.010	4.010	5,900
2024-07-11	4.050	4.050	4.050	4.050	4.050	2,100
2024-07-10	4.070	4.080	4.000	4.000	4.000	2,900
2024-07-09	4.100	4.100	3.990	4.000	4.000	4,700
2024-07-08	4.030	4.110	4.010	4.080	4.080	6,900
2024-07-05	4.000	4.020	4.000	4.020	4.020	600
2024-07-04	4.030	4.030	4.010	4.010	4.010	1,100
2024-07-03	4.040	4.040	3.970	3.970	3.970	4,000
2024-07-02	4.030	4.030	3.950	3.950	3.950	400
2024-06-28	4.000	4.000	4.000	4.000	4.000	200
2024-06-27	4.170	4.170	3.950	3.950	3.950	2,200
2024-06-26	4.100	4.100	4.020	4.020	4.020	400
2024-06-25	4.050	4.050	3.970	4.000	4.000	3,000
2024-06-24	4.070	4.070	4.070	4.070	4.070	100
2024-06-21	4.050	4.050	3.760	3.920	3.920	6,000
2024-06-20	4.170	4.170	3.890	3.900	3.900	5,200
2024-06-19	4.060	4.100	4.060	4.100	4.100	300
2024-06-18	4.170	4.170	4.050	4.050	4.050	600
2024-06-17	4.120	4.120	4.070	4.070	4.070	500
2024-06-14	4.080	4.080	4.000	4.070	4.070	1,200
2024-06-13	4.180	4.200	4.070	4.070	4.070	2,900
2024-06-12	4.170	4.200	4.000	4.110	4.110	12,600
2024-06-11	4.200	4.200	4.050	4.050	4.050	600
2024-06-10	4.160	4.160	3.780	3.870	3.870	14,100
2024-06-07	4.100	4.100	4.010	4.020	4.020	7,500
2024-06-06	4.200	4.200	4.170	4.170	4.170	500
2024-06-05	4.210	4.210	4.130	4.130	4.130	400
2024-06-04	4.250	4.250	4.250	4.250	4.250	0
2024-06-03	4.140	4.250	4.100	4.250	4.250	1,100
2024-05-31	4.030	4.100	4.000	4.100	4.100	1,500
2024-05-30	4.050	4.050	4.050	4.050	4.050	100

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-14	0.0750 CAD
2023-05-12	0.0750 CAD
2023-02-14	0.0750 CAD
2022-11-14	0.0750 CAD
2022-08-12	0.0750 CAD
2022-05-12	0.0750 CAD
2022-02-14	0.0750 CAD
2021-11-12	0.0500 CAD
2021-08-13	0.0500 CAD
2021-05-13	0.0500 CAD
2021-02-12	0.0500 CAD
2020-11-12	0.0500 CAD
2020-08-13	0.0500 CAD
2020-05-14	0.0500 CAD
2020-02-13	0.0900 CAD
2019-11-14	0.0900 CAD
2019-08-14	0.0900 CAD
2019-05-16	0.0900 CAD
2019-02-14	0.0900 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.