Accord Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	6.170	6.200	6.170	6.200	6.127	1,700
2023-06-13	6.190	6.190	6.130	6.130	6.058	400
2023-06-12	6.200	6.200	6.200	6.200	6.127	100
2023-06-09	6.200	6.200	6.200	6.200	6.127	0
2023-06-08	6.200	6.240	6.200	6.200	6.127	700
2023-06-07	6.590	6.590	6.000	6.060	5.989	6,200
2023-06-06	6.420	6.420	6.000	6.000	5.930	4,200
2023-06-05	6.350	6.350	6.350	6.350	6.276	200
2023-06-02	6.400	6.400	6.390	6.390	6.315	500
2023-06-01	6.650	6.650	6.570	6.570	6.493	500
2023-05-31	6.350	6.350	6.350	6.350	6.276	0
2023-05-30	6.200	6.350	6.200	6.350	6.276	600
2023-05-29	6.000	6.260	6.000	6.260	6.187	700
2023-05-26	6.460	6.460	6.300	6.300	6.226	300
2023-05-25	6.450	6.450	6.450	6.450	6.374	100
2023-05-24	6.150	6.150	6.150	6.150	6.078	300
2023-05-23	6.250	6.250	6.000	6.100	6.029	7,200
2023-05-19	6.590	6.590	6.590	6.590	6.513	0
2023-05-18	6.590	6.590	6.590	6.590	6.513	100
2023-05-17	6.390	6.390	6.390	6.390	6.315	0
2023-05-16	6.390	6.390	6.300	6.390	6.315	800
2023-05-15	6.590	6.590	6.590	6.590	6.513	0
2023-05-12	6.590	6.590	6.590	6.590	6.513	0
2023-05-11	6.590	6.590	6.590	6.590	6.439	200
2023-05-10	6.460	6.460	6.460	6.460	6.312	500
2023-05-09	6.440	6.500	6.440	6.460	6.312	4,500
2023-05-08	6.370	6.370	6.370	6.370	6.224	500
2023-05-05	6.300	6.300	6.200	6.200	6.058	7,400
2023-05-04	6.290	6.290	6.290	6.290	6.146	100
2023-05-03	6.200	6.210	6.200	6.210	6.067	900
2023-05-02	6.360	6.360	6.250	6.250	6.107	1,100
2023-05-01	6.550	6.550	6.400	6.400	6.253	500
2023-04-28	6.450	6.450	6.450	6.450	6.302	600
2023-04-27	6.550	6.550	6.550	6.550	6.400	500
2023-04-26	6.310	6.650	6.310	6.650	6.497	3,100
2023-04-25	7.010	7.010	7.010	7.010	6.849	0
2023-04-24	7.010	7.010	7.010	7.010	6.849	0
2023-04-21	7.010	7.010	7.010	7.010	6.849	100
2023-04-20	6.950	6.950	6.850	6.850	6.693	500
2023-04-19	6.910	6.910	6.910	6.910	6.751	0
2023-04-18	6.910	6.910	6.910	6.910	6.751	400
2023-04-17	7.090	7.090	7.090	7.090	6.927	500
2023-04-14	7.090	7.090	7.090	7.090	6.927	0
2023-04-13	7.090	7.090	7.090	7.090	6.927	200
2023-04-12	7.010	7.010	7.010	7.010	6.849	0
2023-04-11	7.010	7.010	7.010	7.010	6.849	200
2023-04-10	6.950	6.950	6.850	6.850	6.693	800
2023-04-06	7.150	7.150	7.150	7.150	6.986	100
2023-04-05	7.100	7.100	7.100	7.100	6.937	2,000
2023-04-04	7.100	7.100	7.100	7.100	6.937	0
2023-04-03	7.100	7.100	7.100	7.100	6.937	200
2023-03-31	7.080	7.080	7.080	7.080	6.917	100
2023-03-30	7.080	7.080	7.080	7.080	6.917	100
2023-03-29	6.850	6.850	6.850	6.850	6.693	0
2023-03-28	6.850	6.850	6.850	6.850	6.693	0
2023-03-27	7.150	7.150	6.710	6.850	6.693	6,000
2023-03-24	6.710	6.710	6.710	6.710	6.556	0
2023-03-23	7.090	7.100	6.700	6.710	6.556	6,200
2023-03-22	6.880	6.880	6.880	6.880	6.722	2,800
2023-03-21	7.000	7.000	6.900	6.900	6.742	3,200

← NewerPage 15 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.