Accord Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	7.000	7.000	7.000	7.000	6.839	200
2023-03-17	6.910	6.910	6.910	6.910	6.751	0
2023-03-16	6.910	6.910	6.910	6.910	6.751	0
2023-03-15	6.910	6.910	6.910	6.910	6.751	0
2023-03-14	6.900	6.910	6.900	6.910	6.751	300
2023-03-13	6.860	6.860	6.800	6.800	6.644	2,500
2023-03-10	6.950	7.000	6.950	6.950	6.790	1,800
2023-03-09	7.050	7.050	6.950	6.950	6.790	6,500
2023-03-08	7.220	7.220	6.850	7.080	6.917	9,500
2023-03-07	7.300	7.300	7.200	7.240	7.074	6,300
2023-03-06	7.390	7.400	7.350	7.350	7.181	2,700
2023-03-03	7.350	7.350	7.350	7.350	7.181	600
2023-03-02	7.400	7.400	7.390	7.390	7.220	800
2023-03-01	7.400	7.400	7.380	7.380	7.211	2,900
2023-02-28	7.530	7.530	7.450	7.490	7.318	7,700
2023-02-27	7.590	7.590	7.590	7.590	7.416	100
2023-02-24	7.650	7.650	7.570	7.570	7.396	400
2023-02-23	7.680	7.700	7.600	7.600	7.426	1,600
2023-02-22	7.630	7.630	7.600	7.600	7.426	700
2023-02-21	7.700	7.700	7.700	7.700	7.523	300
2023-02-17	7.700	7.700	7.650	7.650	7.474	1,000
2023-02-16	7.700	7.700	7.700	7.700	7.523	100
2023-02-15	7.690	7.700	7.690	7.700	7.523	4,700
2023-02-14	7.700	7.700	7.690	7.700	7.523	6,900
2023-02-13	7.700	7.700	7.650	7.700	7.450	7,100
2023-02-10	7.700	7.750	7.700	7.730	7.479	2,900
2023-02-09	7.700	7.700	7.700	7.700	7.450	6,900
2023-02-08	7.700	7.740	7.700	7.740	7.489	3,900
2023-02-07	7.700	7.700	7.700	7.700	7.450	100
2023-02-06	7.750	7.750	7.700	7.700	7.450	400
2023-02-03	7.800	7.800	7.700	7.700	7.450	1,500
2023-02-02	7.600	7.700	7.600	7.700	7.450	18,300
2023-02-01	7.700	7.700	7.700	7.700	7.450	0
2023-01-31	7.700	7.700	7.700	7.700	7.450	200
2023-01-30	7.700	7.700	7.700	7.700	7.450	0
2023-01-27	7.860	7.860	7.700	7.700	7.450	2,300
2023-01-26	7.700	7.700	7.570	7.570	7.324	200
2023-01-25	7.500	7.500	7.500	7.500	7.256	300
2023-01-24	7.520	7.520	7.380	7.380	7.140	500
2023-01-23	7.480	7.500	7.400	7.470	7.227	2,200
2023-01-20	7.740	7.740	7.740	7.740	7.489	0
2023-01-19	7.740	7.740	7.740	7.740	7.489	100
2023-01-18	7.750	8.090	7.600	7.610	7.363	2,000
2023-01-17	7.650	7.650	7.650	7.650	7.402	0
2023-01-16	7.650	7.650	7.650	7.650	7.402	100
2023-01-13	7.600	7.600	7.580	7.580	7.334	600
2023-01-12	7.750	7.750	7.750	7.750	7.498	0
2023-01-11	7.750	7.750	7.750	7.750	7.498	800
2023-01-10	7.740	7.750	7.740	7.750	7.498	600
2023-01-09	7.740	7.740	7.730	7.730	7.479	500
2023-01-06	7.740	7.740	7.740	7.740	7.489	400
2023-01-05	7.740	7.740	7.740	7.740	7.489	200
2023-01-04	7.670	7.670	7.670	7.670	7.421	0
2023-01-03	7.980	7.980	7.660	7.670	7.421	1,000
2022-12-30	7.700	7.700	7.700	7.700	7.450	200
2022-12-29	7.690	7.690	7.690	7.690	7.440	0
2022-12-28	7.690	7.690	7.690	7.690	7.440	0
2022-12-23	7.690	7.690	7.690	7.690	7.440	0
2022-12-22	7.700	7.700	7.500	7.690	7.440	3,900
2022-12-21	7.690	7.690	7.690	7.690	7.440	300

← NewerPage 16 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.