See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.46▲ 2.38%
← ACD.TO stock page

Accord Financial Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-268.2008.2008.2008.2007.8610
2022-09-238.2008.2008.2008.2007.861200
2022-09-228.3508.3508.3508.3508.0040
2022-09-218.3508.3508.3508.3508.0040
2022-09-208.3508.3508.3508.3508.004200
2022-09-198.3608.3608.3608.3608.0140
2022-09-168.3608.3608.3608.3608.014100
2022-09-158.4008.4008.4008.4008.0520
2022-09-148.4008.4008.4008.4008.052100
2022-09-138.3908.3908.2708.2707.928200
2022-09-128.5008.6208.3908.3908.0431,300
2022-09-098.2708.3008.1608.2007.8611,700
2022-09-088.4008.4008.4008.4008.052100
2022-09-078.4008.4008.4008.4008.0520
2022-09-068.4008.4008.4008.4008.052200
2022-09-028.4008.4008.4008.4008.052100
2022-09-018.4208.4208.4208.4208.072200
2022-08-318.5508.5508.1508.2507.9092,100
2022-08-308.6808.6808.5208.5208.167200
2022-08-298.2908.2908.2908.2907.9470
2022-08-268.2908.2908.2908.2907.947800
2022-08-258.2508.2508.2508.2507.909400
2022-08-248.3008.3008.3008.3007.957200
2022-08-238.3208.3208.2508.3007.957700
2022-08-228.4008.4008.3008.3007.957300
2022-08-198.4308.4308.3808.3808.033200
2022-08-188.3808.3808.3508.3508.0041,100
2022-08-178.4508.5608.4508.4508.100500
2022-08-168.5008.5008.3508.3708.0241,600
2022-08-158.6308.6308.6308.6308.273200
2022-08-128.6008.6008.6008.6008.2440
2022-08-118.7008.7008.4008.6008.1721,300
2022-08-108.9808.9808.8008.8008.362800
2022-08-098.8008.8008.8008.8008.3621,000
2022-08-089.3609.3609.1009.1008.6472,400
2022-08-058.7208.7508.7208.7508.315600
2022-08-049.1509.1509.0509.0508.6001,300
2022-08-039.0509.0508.9509.0508.600900
2022-08-029.1009.1009.0009.0008.5521,000
2022-07-298.9709.1508.9709.1508.6958,600
2022-07-288.9808.9808.9808.9808.533100
2022-07-278.8408.8408.8408.8408.400100
2022-07-268.8508.8508.8508.8508.4100
2022-07-258.8508.8508.8508.8508.410100
2022-07-228.8508.8508.8508.8508.410100
2022-07-218.8508.8508.8508.8508.410200
2022-07-208.8508.8508.8508.8508.4102,800
2022-07-198.9508.9508.9508.9508.5050
2022-07-188.9508.9508.9508.9508.5051,000
2022-07-158.9208.9208.9208.9208.476200
2022-07-149.0009.0008.8508.8508.4102,500
2022-07-138.9008.9008.9008.9008.457200
2022-07-128.9008.9008.9008.9008.4570
2022-07-119.1509.1508.9008.9008.4573,700
2022-07-089.1309.1909.1309.1908.7331,100
2022-07-079.1309.1409.1309.1308.676600
2022-07-069.0009.0809.0009.0808.628700
2022-07-058.9508.9508.9508.9508.505300
2022-07-048.9708.9808.9708.9808.533300
2022-06-309.0509.0509.0509.0508.6000
← NewerPage 18 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-08-140.0750 CAD
2023-05-120.0750 CAD
2023-02-140.0750 CAD
2022-11-140.0750 CAD
2022-08-120.0750 CAD
2022-05-120.0750 CAD
2022-02-140.0750 CAD
2021-11-120.0500 CAD
2021-08-130.0500 CAD
2021-05-130.0500 CAD
2021-02-120.0500 CAD
2020-11-120.0500 CAD
2020-08-130.0500 CAD
2020-05-140.0500 CAD
2020-02-130.0900 CAD
2019-11-140.0900 CAD
2019-08-140.0900 CAD
2019-05-160.0900 CAD
2019-02-140.0900 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.