Accord Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	9.050	9.050	9.050	9.050	8.600	0
2022-06-28	9.050	9.050	9.050	9.050	8.600	300
2022-06-27	9.130	9.130	9.000	9.000	8.552	1,700
2022-06-24	9.100	9.130	9.100	9.100	8.647	700
2022-06-23	9.100	9.130	9.080	9.080	8.628	1,300
2022-06-22	9.070	9.070	9.070	9.070	8.619	0
2022-06-21	8.960	9.070	8.960	9.070	8.619	300
2022-06-20	9.130	9.130	9.130	9.130	8.676	0
2022-06-17	9.250	9.250	9.000	9.130	8.676	600
2022-06-16	9.200	9.200	9.000	9.000	8.552	1,700
2022-06-15	9.380	9.380	9.380	9.380	8.913	0
2022-06-14	9.380	9.380	9.380	9.380	8.913	0
2022-06-13	9.380	9.380	9.380	9.380	8.913	0
2022-06-10	9.480	9.480	9.300	9.380	8.913	700
2022-06-09	9.500	9.500	9.450	9.450	8.980	500
2022-06-08	9.200	9.200	9.200	9.200	8.742	0
2022-06-07	8.960	9.200	8.960	9.200	8.742	5,600
2022-06-06	9.100	9.130	9.090	9.130	8.676	3,100
2022-06-03	9.150	9.370	9.100	9.100	8.647	20,800
2022-06-02	8.870	9.100	8.840	9.100	8.647	13,400
2022-06-01	8.750	8.830	8.750	8.830	8.391	700
2022-05-31	8.740	8.750	8.740	8.740	8.305	5,500
2022-05-30	8.670	8.680	8.660	8.680	8.248	4,200
2022-05-27	8.500	8.500	8.500	8.500	8.077	14,800
2022-05-26	8.400	8.500	8.400	8.500	8.077	400
2022-05-25	8.490	8.500	8.490	8.500	8.077	600
2022-05-24	8.450	8.450	8.450	8.450	8.030	800
2022-05-20	8.500	8.500	8.500	8.500	8.077	1,500
2022-05-19	8.500	8.500	8.500	8.500	8.077	100
2022-05-18	8.450	8.450	8.450	8.450	8.030	800
2022-05-17	8.500	8.500	8.500	8.500	8.077	300
2022-05-16	8.600	8.600	8.450	8.450	8.030	3,000
2022-05-13	8.600	8.600	8.600	8.600	8.172	100
2022-05-12	8.550	8.560	8.450	8.450	8.030	2,600
2022-05-11	8.680	8.680	8.680	8.680	8.177	300
2022-05-10	8.640	8.640	8.640	8.640	8.139	200
2022-05-09	8.540	8.570	8.500	8.570	8.073	3,600
2022-05-06	8.570	8.640	8.570	8.570	8.073	700
2022-05-05	8.450	8.560	8.450	8.560	8.064	5,900
2022-05-04	8.380	8.380	8.300	8.370	7.885	1,500
2022-05-03	8.450	8.450	8.450	8.450	7.960	0
2022-05-02	8.450	8.450	8.450	8.450	7.960	100
2022-04-29	8.430	8.450	8.420	8.450	7.960	600
2022-04-28	8.480	8.480	8.430	8.430	7.941	2,900
2022-04-27	8.340	8.350	8.340	8.350	7.866	4,800
2022-04-26	8.400	8.400	8.400	8.400	7.913	200
2022-04-25	8.300	8.350	8.300	8.340	7.857	1,700
2022-04-22	8.500	8.500	8.350	8.350	7.866	1,800
2022-04-21	8.400	8.410	8.400	8.400	7.913	1,100
2022-04-20	8.500	8.500	8.450	8.500	8.007	2,300
2022-04-19	8.500	8.500	8.450	8.490	7.998	4,100
2022-04-18	8.700	8.700	8.490	8.500	8.007	8,700
2022-04-14	8.640	8.650	8.640	8.650	8.149	1,000
2022-04-13	8.680	8.680	8.640	8.650	8.149	600
2022-04-12	8.710	8.710	8.650	8.650	8.149	600
2022-04-11	8.620	8.620	8.620	8.620	8.120	1,200
2022-04-08	8.640	8.640	8.590	8.590	8.092	3,400
2022-04-07	8.650	8.650	8.650	8.650	8.149	800
2022-04-06	8.680	8.680	8.600	8.600	8.102	3,200
2022-04-05	8.740	8.750	8.670	8.670	8.168	700

← NewerPage 19 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.