Accord Financial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 4.130 | 4.130 | 4.120 | 4.120 | 4.120 | 200 |
| 2024-05-28 | 4.130 | 4.130 | 4.000 | 4.000 | 4.000 | 500 |
| 2024-05-27 | 4.050 | 4.100 | 4.050 | 4.100 | 4.100 | 5,300 |
| 2024-05-24 | 4.000 | 4.250 | 4.000 | 4.100 | 4.100 | 12,200 |
| 2024-05-23 | 4.150 | 4.150 | 4.000 | 4.000 | 4.000 | 5,300 |
| 2024-05-22 | 4.170 | 4.170 | 4.100 | 4.100 | 4.100 | 1,200 |
| 2024-05-21 | 4.220 | 4.220 | 4.100 | 4.100 | 4.100 | 1,100 |
| 2024-05-17 | 4.200 | 4.200 | 4.050 | 4.100 | 4.100 | 8,200 |
| 2024-05-16 | 4.150 | 4.200 | 4.140 | 4.160 | 4.160 | 3,700 |
| 2024-05-15 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 1,800 |
| 2024-05-14 | 4.220 | 4.300 | 4.150 | 4.200 | 4.200 | 3,900 |
| 2024-05-13 | 4.270 | 4.270 | 4.150 | 4.150 | 4.150 | 1,400 |
| 2024-05-10 | 4.300 | 4.370 | 4.250 | 4.250 | 4.250 | 800 |
| 2024-05-09 | 4.400 | 4.400 | 4.070 | 4.220 | 4.220 | 17,800 |
| 2024-05-08 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-05-07 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 600 |
| 2024-05-06 | 4.510 | 4.510 | 4.400 | 4.420 | 4.420 | 3,400 |
| 2024-05-03 | 4.520 | 4.520 | 4.460 | 4.460 | 4.460 | 500 |
| 2024-05-02 | 4.520 | 4.520 | 4.400 | 4.470 | 4.470 | 1,400 |
| 2024-05-01 | 4.580 | 4.580 | 4.550 | 4.550 | 4.550 | 400 |
| 2024-04-30 | 4.580 | 4.580 | 4.470 | 4.470 | 4.470 | 1,000 |
| 2024-04-29 | 4.570 | 4.570 | 4.530 | 4.530 | 4.530 | 500 |
| 2024-04-26 | 4.570 | 4.580 | 4.500 | 4.500 | 4.500 | 900 |
| 2024-04-25 | 4.570 | 4.570 | 4.500 | 4.500 | 4.500 | 200 |
| 2024-04-24 | 4.770 | 4.770 | 4.600 | 4.600 | 4.600 | 400 |
| 2024-04-23 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 5,000 |
| 2024-04-22 | 4.700 | 4.700 | 4.660 | 4.660 | 4.660 | 900 |
| 2024-04-19 | 4.780 | 4.780 | 4.720 | 4.720 | 4.720 | 5,300 |
| 2024-04-18 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 1,500 |
| 2024-04-17 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 100 |
| 2024-04-16 | 4.770 | 4.780 | 4.710 | 4.710 | 4.710 | 800 |
| 2024-04-15 | 4.870 | 4.870 | 4.750 | 4.750 | 4.750 | 8,600 |
| 2024-04-12 | 4.860 | 5.040 | 4.790 | 4.850 | 4.850 | 6,000 |
| 2024-04-11 | 4.980 | 5.110 | 4.980 | 5.060 | 5.060 | 6,200 |
| 2024-04-10 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,100 |
| 2024-04-09 | 5.140 | 5.160 | 5.140 | 5.150 | 5.150 | 1,700 |
| 2024-04-08 | 5.030 | 5.110 | 5.030 | 5.110 | 5.110 | 1,800 |
| 2024-04-05 | 5.000 | 5.040 | 5.000 | 5.010 | 5.010 | 1,000 |
| 2024-04-04 | 4.860 | 4.870 | 4.860 | 4.860 | 4.860 | 500 |
| 2024-04-03 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 200 |
| 2024-04-02 | 5.000 | 5.000 | 4.850 | 4.850 | 4.850 | 1,100 |
| 2024-04-01 | 4.880 | 4.890 | 4.880 | 4.890 | 4.890 | 400 |
| 2024-03-28 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 500 |
| 2024-03-27 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 500 |
| 2024-03-26 | 5.020 | 5.020 | 4.980 | 4.990 | 4.990 | 4,600 |
| 2024-03-25 | 4.680 | 5.000 | 4.670 | 4.900 | 4.900 | 25,000 |
| 2024-03-22 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 200 |
| 2024-03-21 | 4.760 | 4.760 | 4.510 | 4.510 | 4.510 | 800 |
| 2024-03-20 | 4.650 | 4.650 | 4.560 | 4.560 | 4.560 | 5,300 |
| 2024-03-19 | 4.620 | 4.620 | 4.300 | 4.560 | 4.560 | 26,400 |
| 2024-03-18 | 4.750 | 4.830 | 4.750 | 4.830 | 4.830 | 700 |
| 2024-03-15 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 600 |
| 2024-03-14 | 4.700 | 4.710 | 4.640 | 4.690 | 4.690 | 7,200 |
| 2024-03-13 | 4.850 | 4.850 | 4.600 | 4.680 | 4.680 | 10,700 |
| 2024-03-12 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 100 |
| 2024-03-11 | 5.010 | 5.010 | 4.850 | 4.860 | 4.860 | 1,200 |
| 2024-03-08 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 500 |
| 2024-03-07 | 5.010 | 5.010 | 4.900 | 4.950 | 4.950 | 2,200 |
| 2024-03-06 | 5.130 | 5.130 | 5.000 | 5.000 | 5.000 | 400 |
| 2024-03-05 | 5.010 | 5.010 | 4.910 | 4.910 | 4.910 | 1,700 |
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.