Accord Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	7.520	7.520	7.520	7.520	7.276	0
2022-12-19	7.800	7.800	7.500	7.520	7.276	5,200
2022-12-16	7.750	7.750	7.750	7.750	7.498	500
2022-12-15	7.790	7.800	7.790	7.800	7.547	1,000
2022-12-14	7.950	7.950	7.950	7.950	7.692	100
2022-12-13	8.000	8.000	8.000	8.000	7.740	0
2022-12-12	8.050	8.050	7.950	8.000	7.740	400
2022-12-09	8.100	8.100	8.090	8.090	7.827	1,400
2022-12-08	8.180	8.180	8.070	8.070	7.808	500
2022-12-07	8.180	8.180	8.070	8.070	7.808	200
2022-12-06	8.070	8.070	8.070	8.070	7.808	0
2022-12-05	7.950	8.070	7.950	8.070	7.808	1,000
2022-12-02	8.200	8.200	8.000	8.000	7.740	400
2022-12-01	7.780	7.800	7.750	7.750	7.498	9,900
2022-11-30	7.790	7.790	7.790	7.790	7.537	100
2022-11-29	7.800	7.800	7.800	7.800	7.547	0
2022-11-28	7.700	7.800	7.700	7.800	7.547	2,300
2022-11-25	7.600	7.600	7.600	7.600	7.353	800
2022-11-24	7.600	7.880	7.600	7.880	7.624	1,100
2022-11-23	7.500	7.500	7.500	7.500	7.256	0
2022-11-22	7.500	7.500	7.500	7.500	7.256	700
2022-11-21	7.580	7.580	7.500	7.500	7.256	1,400
2022-11-18	7.860	7.860	7.500	7.500	7.256	3,000
2022-11-17	7.700	7.700	7.600	7.600	7.353	400
2022-11-16	8.150	8.150	8.150	8.150	7.885	0
2022-11-15	8.150	8.150	8.150	8.150	7.885	0
2022-11-14	8.150	8.150	8.150	8.150	7.885	0
2022-11-11	8.150	8.150	8.150	8.150	7.813	0
2022-11-10	7.980	8.150	7.980	8.150	7.813	200
2022-11-09	7.800	7.800	7.800	7.800	7.477	0
2022-11-08	8.170	8.170	7.800	7.800	7.477	500
2022-11-07	8.000	8.000	8.000	8.000	7.669	100
2022-11-04	8.150	8.150	8.150	8.150	7.813	500
2022-11-03	8.050	8.050	8.050	8.050	7.717	100
2022-11-02	7.700	7.820	7.660	7.820	7.496	800
2022-11-01	7.850	7.850	7.850	7.850	7.525	100
2022-10-31	7.900	7.900	7.650	7.700	7.381	1,700
2022-10-28	7.900	7.900	7.900	7.900	7.573	1,000
2022-10-27	8.050	8.050	8.000	8.000	7.669	300
2022-10-26	8.200	8.200	8.200	8.200	7.861	100
2022-10-25	8.030	8.030	7.850	8.000	7.669	2,000
2022-10-24	8.050	8.050	8.000	8.000	7.669	1,600
2022-10-21	8.050	8.050	8.000	8.000	7.669	500
2022-10-20	8.100	8.100	8.100	8.100	7.765	0
2022-10-19	8.060	8.100	8.000	8.100	7.765	1,800
2022-10-18	8.100	8.100	8.100	8.100	7.765	100
2022-10-17	8.050	8.050	8.050	8.050	7.717	0
2022-10-14	8.200	8.200	8.050	8.050	7.717	300
2022-10-13	8.100	8.100	8.100	8.100	7.765	2,000
2022-10-12	8.100	8.100	8.000	8.080	7.746	2,300
2022-10-11	8.150	8.150	8.150	8.150	7.813	0
2022-10-07	8.150	8.150	8.150	8.150	7.813	0
2022-10-06	8.150	8.150	8.150	8.150	7.813	100
2022-10-05	8.200	8.200	8.200	8.200	7.861	0
2022-10-04	8.200	8.200	8.200	8.200	7.861	300
2022-10-03	8.400	8.400	8.400	8.400	8.052	0
2022-09-30	8.400	8.400	8.400	8.400	8.052	0
2022-09-29	8.400	8.400	8.400	8.400	8.052	100
2022-09-28	8.350	8.350	8.350	8.350	8.004	600
2022-09-27	8.490	8.490	8.490	8.490	8.139	100

← NewerPage 17 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.