Accord Financial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 5.150 | 5.150 | 5.000 | 5.000 | 5.000 | 3,500 |
| 2024-03-01 | 5.400 | 5.400 | 5.000 | 5.000 | 5.000 | 2,100 |
| 2024-02-29 | 5.350 | 5.700 | 5.260 | 5.260 | 5.260 | 1,100 |
| 2024-02-28 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 300 |
| 2024-02-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-02-26 | 5.260 | 5.260 | 5.000 | 5.000 | 5.000 | 2,100 |
| 2024-02-23 | 5.310 | 5.350 | 5.310 | 5.340 | 5.340 | 1,000 |
| 2024-02-22 | 5.210 | 5.220 | 5.210 | 5.220 | 5.220 | 1,100 |
| 2024-02-21 | 5.180 | 5.220 | 5.180 | 5.200 | 5.200 | 5,200 |
| 2024-02-20 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 200 |
| 2024-02-16 | 5.170 | 5.210 | 5.170 | 5.200 | 5.200 | 700 |
| 2024-02-15 | 5.210 | 5.210 | 5.200 | 5.200 | 5.200 | 400 |
| 2024-02-14 | 5.230 | 5.230 | 5.200 | 5.200 | 5.200 | 400 |
| 2024-02-13 | 5.160 | 5.160 | 5.100 | 5.100 | 5.100 | 500 |
| 2024-02-12 | 5.320 | 5.320 | 5.100 | 5.100 | 5.100 | 1,600 |
| 2024-02-09 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 200 |
| 2024-02-08 | 5.240 | 5.250 | 5.240 | 5.250 | 5.250 | 3,000 |
| 2024-02-07 | 5.250 | 5.320 | 5.200 | 5.200 | 5.200 | 5,700 |
| 2024-02-06 | 5.150 | 5.350 | 5.150 | 5.250 | 5.250 | 11,800 |
| 2024-02-05 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 200 |
| 2024-02-02 | 5.260 | 5.260 | 5.000 | 5.100 | 5.100 | 19,700 |
| 2024-02-01 | 5.090 | 5.350 | 4.860 | 5.250 | 5.250 | 12,700 |
| 2024-01-31 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-01-30 | 5.080 | 5.080 | 4.900 | 4.900 | 4.900 | 300 |
| 2024-01-29 | 5.060 | 5.060 | 4.800 | 4.850 | 4.850 | 2,100 |
| 2024-01-26 | 5.150 | 5.150 | 4.900 | 4.900 | 4.900 | 300 |
| 2024-01-25 | 5.030 | 5.030 | 4.750 | 4.760 | 4.760 | 1,200 |
| 2024-01-24 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 100 |
| 2024-01-23 | 4.810 | 4.850 | 4.810 | 4.850 | 4.850 | 400 |
| 2024-01-22 | 4.650 | 4.800 | 4.500 | 4.700 | 4.700 | 2,000 |
| 2024-01-19 | 4.960 | 4.960 | 4.650 | 4.800 | 4.800 | 4,500 |
| 2024-01-18 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 500 |
| 2024-01-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 200 |
| 2024-01-16 | 4.910 | 4.910 | 4.800 | 4.820 | 4.820 | 1,100 |
| 2024-01-15 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 100 |
| 2024-01-12 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 100 |
| 2024-01-11 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2024-01-10 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 400 |
| 2024-01-09 | 4.910 | 4.910 | 4.750 | 4.750 | 4.750 | 1,700 |
| 2024-01-08 | 5.070 | 5.130 | 4.730 | 4.730 | 4.730 | 4,000 |
| 2024-01-05 | 5.020 | 5.020 | 4.810 | 4.920 | 4.920 | 7,600 |
| 2024-01-04 | 4.850 | 4.860 | 4.850 | 4.860 | 4.860 | 1,000 |
| 2024-01-03 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 300 |
| 2024-01-02 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 100 |
| 2023-12-29 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 100 |
| 2023-12-28 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 0 |
| 2023-12-27 | 4.680 | 4.680 | 4.590 | 4.590 | 4.590 | 1,900 |
| 2023-12-22 | 4.720 | 4.720 | 4.470 | 4.560 | 4.560 | 5,600 |
| 2023-12-21 | 4.870 | 4.870 | 4.700 | 4.700 | 4.700 | 300 |
| 2023-12-20 | 4.510 | 4.810 | 4.400 | 4.740 | 4.740 | 4,000 |
| 2023-12-19 | 4.670 | 4.680 | 4.670 | 4.680 | 4.680 | 200 |
| 2023-12-18 | 4.600 | 4.600 | 4.550 | 4.550 | 4.550 | 6,600 |
| 2023-12-15 | 4.730 | 4.730 | 4.570 | 4.570 | 4.570 | 3,100 |
| 2023-12-14 | 4.970 | 4.970 | 4.600 | 4.600 | 4.600 | 3,300 |
| 2023-12-13 | 4.620 | 4.620 | 4.500 | 4.500 | 4.500 | 2,100 |
| 2023-12-12 | 4.560 | 4.560 | 4.500 | 4.500 | 4.500 | 1,600 |
| 2023-12-11 | 4.560 | 4.560 | 4.550 | 4.560 | 4.560 | 700 |
| 2023-12-08 | 4.400 | 4.410 | 4.300 | 4.400 | 4.400 | 8,900 |
| 2023-12-07 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 300 |
| 2023-12-06 | 4.200 | 4.250 | 4.200 | 4.250 | 4.250 | 21,800 |
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.