Accord Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	5.630	5.660	5.630	5.660	5.660	800
2023-09-08	5.550	5.550	5.550	5.550	5.550	2,600
2023-09-07	5.590	5.590	5.550	5.550	5.550	1,700
2023-09-06	5.750	5.750	5.600	5.600	5.600	2,700
2023-09-05	5.900	5.900	5.700	5.700	5.700	1,900
2023-09-01	5.920	5.990	5.920	5.990	5.990	3,100
2023-08-31	5.990	5.990	5.980	5.980	5.980	400
2023-08-30	6.090	6.090	6.090	6.090	6.090	0
2023-08-29	6.090	6.090	6.090	6.090	6.090	0
2023-08-28	6.090	6.090	6.090	6.090	6.090	400
2023-08-25	5.900	5.990	5.900	5.990	5.990	600
2023-08-24	5.960	5.960	5.960	5.960	5.960	200
2023-08-23	6.030	6.030	5.990	5.990	5.990	700
2023-08-22	6.090	6.090	6.090	6.090	6.090	200
2023-08-21	6.240	6.240	6.240	6.240	6.240	0
2023-08-18	6.240	6.240	6.240	6.240	6.240	100
2023-08-17	6.200	6.200	5.930	6.010	6.010	5,300
2023-08-16	6.300	6.300	6.300	6.300	6.300	0
2023-08-15	6.380	6.380	6.300	6.300	6.300	300
2023-08-14	6.350	6.350	6.200	6.200	6.200	2,700
2023-08-11	6.400	6.400	6.400	6.400	6.325	300
2023-08-10	6.530	6.530	6.530	6.530	6.454	200
2023-08-09	6.500	6.500	6.500	6.500	6.424	0
2023-08-08	6.500	6.500	6.500	6.500	6.424	200
2023-08-04	6.530	6.530	6.530	6.530	6.454	200
2023-08-03	6.400	6.400	6.400	6.400	6.325	0
2023-08-02	6.400	6.400	6.400	6.400	6.325	0
2023-08-01	6.550	6.550	6.400	6.400	6.325	2,300
2023-07-31	6.530	6.530	6.530	6.530	6.454	0
2023-07-28	6.530	6.530	6.530	6.530	6.454	100
2023-07-27	6.490	6.490	6.490	6.490	6.414	0
2023-07-26	6.510	6.510	6.490	6.490	6.414	400
2023-07-25	6.360	6.360	6.360	6.360	6.286	100
2023-07-24	6.540	6.670	6.330	6.330	6.256	700
2023-07-21	6.560	6.560	6.150	6.410	6.335	1,000
2023-07-20	6.200	6.200	6.200	6.200	6.127	10,700
2023-07-19	6.200	6.200	6.200	6.200	6.127	100
2023-07-18	6.200	6.200	6.010	6.170	6.098	1,100
2023-07-17	6.290	6.290	6.290	6.290	6.216	100
2023-07-14	6.300	6.300	6.150	6.150	6.078	900
2023-07-13	6.350	6.350	6.350	6.350	6.276	0
2023-07-12	6.450	6.450	6.350	6.350	6.276	600
2023-07-11	6.440	6.440	6.440	6.440	6.365	100
2023-07-10	6.450	6.450	6.300	6.300	6.226	1,000
2023-07-07	6.450	6.450	6.450	6.450	6.374	0
2023-07-06	6.450	6.450	6.450	6.450	6.374	100
2023-07-05	6.250	6.350	6.150	6.350	6.276	900
2023-07-04	6.350	6.450	6.200	6.250	6.177	800
2023-06-30	6.200	6.200	6.200	6.200	6.127	700
2023-06-29	6.290	6.350	6.200	6.200	6.127	2,900
2023-06-28	6.290	6.300	6.200	6.300	6.226	2,100
2023-06-27	6.200	6.200	6.200	6.200	6.127	1,200
2023-06-26	6.150	6.150	6.100	6.100	6.029	1,300
2023-06-23	6.290	6.290	6.180	6.180	6.108	2,300
2023-06-22	6.200	6.200	6.180	6.180	6.108	2,800
2023-06-21	6.200	6.200	6.180	6.180	6.108	1,600
2023-06-20	6.290	6.290	6.110	6.150	6.078	3,000
2023-06-19	6.200	6.200	6.200	6.200	6.127	0
2023-06-16	6.200	6.200	6.200	6.200	6.127	100
2023-06-15	6.150	6.160	6.150	6.150	6.078	3,800

← NewerPage 14 of 21 · 1,254 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.