Accord Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	4.090	4.100	4.090	4.100	4.100	1,200
2023-12-04	4.080	4.080	4.080	4.080	4.080	500
2023-12-01	4.120	4.120	4.000	4.010	4.010	9,900
2023-11-30	4.180	4.190	4.060	4.060	4.060	1,600
2023-11-29	4.280	4.280	4.150	4.150	4.150	300
2023-11-28	4.300	4.300	4.150	4.150	4.150	5,400
2023-11-27	4.340	4.340	4.250	4.250	4.250	400
2023-11-24	4.550	4.550	4.000	4.200	4.200	19,600
2023-11-23	4.550	4.550	4.550	4.550	4.550	1,000
2023-11-22	4.530	4.530	4.530	4.530	4.530	0
2023-11-21	4.530	4.530	4.530	4.530	4.530	100
2023-11-20	4.550	4.550	4.450	4.450	4.450	5,900
2023-11-17	4.730	4.730	4.450	4.450	4.450	2,800
2023-11-16	4.550	4.550	4.500	4.500	4.500	2,200
2023-11-15	4.610	4.710	4.390	4.460	4.460	33,300
2023-11-14	5.220	5.220	5.150	5.150	5.150	2,100
2023-11-13	5.350	5.350	5.350	5.350	5.350	200
2023-11-10	5.220	5.220	5.220	5.220	5.220	0
2023-11-09	5.220	5.220	5.220	5.220	5.220	100
2023-11-08	5.150	5.150	5.100	5.100	5.100	1,200
2023-11-07	5.400	5.400	5.210	5.210	5.210	400
2023-11-06	5.190	5.570	5.190	5.200	5.200	1,800
2023-11-03	5.320	5.320	5.320	5.320	5.320	0
2023-11-02	5.320	5.320	5.320	5.320	5.320	100
2023-11-01	5.100	5.100	5.100	5.100	5.100	0
2023-10-31	5.200	5.350	5.000	5.100	5.100	900
2023-10-30	5.520	5.520	5.000	5.000	5.000	8,500
2023-10-27	5.250	5.250	5.250	5.250	5.250	0
2023-10-26	5.250	5.250	5.250	5.250	5.250	0
2023-10-25	5.320	5.320	5.250	5.250	5.250	400
2023-10-24	5.400	5.400	5.400	5.400	5.400	100
2023-10-23	5.630	5.630	5.350	5.350	5.350	300
2023-10-20	5.470	5.470	5.470	5.470	5.470	100
2023-10-19	5.350	5.350	5.350	5.350	5.350	0
2023-10-18	5.600	5.600	5.300	5.350	5.350	3,300
2023-10-17	5.600	5.600	5.600	5.600	5.600	0
2023-10-16	5.600	5.600	5.600	5.600	5.600	100
2023-10-13	5.450	5.450	5.450	5.450	5.450	0
2023-10-12	5.500	5.500	5.450	5.450	5.450	2,600
2023-10-11	5.490	5.490	5.490	5.490	5.490	400
2023-10-10	5.510	5.510	5.500	5.500	5.500	6,000
2023-10-06	5.720	5.720	5.720	5.720	5.720	0
2023-10-05	5.720	5.720	5.720	5.720	5.720	100
2023-10-04	5.550	5.550	5.550	5.550	5.550	0
2023-10-03	5.550	5.550	5.550	5.550	5.550	2,000
2023-10-02	5.600	5.600	5.600	5.600	5.600	0
2023-09-29	5.610	5.610	5.600	5.600	5.600	200
2023-09-28	5.690	5.690	5.690	5.690	5.690	0
2023-09-27	5.690	5.690	5.690	5.690	5.690	100
2023-09-26	5.600	5.600	5.600	5.600	5.600	100
2023-09-25	5.670	5.670	5.670	5.670	5.670	100
2023-09-22	5.570	5.570	5.510	5.510	5.510	500
2023-09-21	5.610	5.610	5.610	5.610	5.610	100
2023-09-20	5.650	5.650	4.570	5.440	5.440	8,900
2023-09-19	5.750	5.750	5.750	5.750	5.750	200
2023-09-18	5.850	5.850	5.850	5.850	5.850	100
2023-09-15	5.710	5.710	5.710	5.710	5.710	100
2023-09-14	5.860	5.860	5.860	5.860	5.860	100
2023-09-13	5.650	5.650	5.650	5.650	5.650	2,500
2023-09-12	5.780	5.780	5.780	5.780	5.780	100

← NewerPage 13 of 21 · 1,259 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.