Accord Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.590	0.590	0.590	0.590	0.590	0
2026-07-21	0.590	0.590	0.590	0.590	0.590	0
2026-07-20	0.590	0.590	0.590	0.590	0.590	0
2026-07-17	0.590	0.590	0.590	0.590	0.590	0
2026-07-16	0.590	0.590	0.590	0.590	0.590	0
2026-07-15	0.590	0.590	0.590	0.590	0.590	0
2026-07-14	0.590	0.590	0.590	0.590	0.590	0
2026-07-13	0.590	0.590	0.590	0.590	0.590	0
2026-07-10	0.590	0.590	0.590	0.590	0.590	1,000
2026-07-09	0.550	0.550	0.550	0.550	0.550	0
2026-07-08	0.550	0.550	0.550	0.550	0.550	0
2026-07-07	0.550	0.550	0.550	0.550	0.550	1,000
2026-07-06	0.550	0.550	0.550	0.550	0.550	0
2026-07-03	0.550	0.550	0.550	0.550	0.550	1,000
2026-07-02	0.560	0.560	0.560	0.560	0.560	0
2026-06-30	0.560	0.560	0.560	0.560	0.560	0
2026-06-29	0.560	0.560	0.560	0.560	0.560	4,000
2026-06-26	0.600	0.600	0.600	0.600	0.600	0
2026-06-25	0.600	0.600	0.600	0.600	0.600	500
2026-06-24	0.630	0.630	0.630	0.630	0.630	0
2026-06-23	0.630	0.630	0.630	0.630	0.630	0
2026-06-22	0.630	0.630	0.630	0.630	0.630	0
2026-06-19	0.630	0.630	0.630	0.630	0.630	0
2026-06-18	0.630	0.630	0.630	0.630	0.630	1,000
2026-06-17	0.640	0.640	0.640	0.640	0.640	0
2026-06-16	0.630	0.640	0.630	0.640	0.640	1,500
2026-06-15	0.620	0.630	0.620	0.630	0.630	5,500
2026-06-12	0.560	0.560	0.560	0.560	0.560	0
2026-06-11	0.560	0.560	0.560	0.560	0.560	0
2026-06-10	0.500	0.560	0.500	0.560	0.560	4,500
2026-06-09	0.500	0.560	0.500	0.500	0.500	18,100
2026-06-08	0.620	0.620	0.510	0.510	0.510	70,100
2026-06-05	0.620	0.620	0.620	0.620	0.620	3,000
2026-06-04	0.720	0.720	0.720	0.720	0.720	0
2026-06-03	0.730	0.730	0.720	0.720	0.720	2,000
2026-06-02	0.650	0.650	0.620	0.620	0.620	2,500
2026-06-01	0.650	0.690	0.590	0.690	0.690	22,600
2026-05-29	0.740	0.740	0.650	0.650	0.650	7,900
2026-05-28	0.830	0.830	0.700	0.720	0.720	8,600
2026-05-27	0.700	0.810	0.610	0.810	0.810	55,900
2026-05-26	1.000	1.000	0.750	0.750	0.750	63,900
2026-05-25	1.250	1.250	0.960	0.960	0.960	178,300
2026-05-22	1.210	1.210	1.210	1.210	1.210	0
2026-05-21	1.240	1.240	1.210	1.210	1.210	2,200
2026-05-20	1.210	1.210	1.210	1.210	1.210	600
2026-05-19	1.310	1.310	1.270	1.290	1.290	8,300
2026-05-15	1.350	1.350	1.350	1.350	1.350	0
2026-05-14	1.380	1.380	1.350	1.350	1.350	7,200
2026-05-13	1.310	1.310	1.310	1.310	1.310	0
2026-05-12	1.310	1.310	1.310	1.310	1.310	300
2026-05-11	1.330	1.330	1.330	1.330	1.330	0
2026-05-08	1.330	1.330	1.330	1.330	1.330	0
2026-05-07	1.330	1.330	1.330	1.330	1.330	0
2026-05-06	1.510	1.510	1.310	1.330	1.330	4,000
2026-05-05	1.500	1.500	1.500	1.500	1.500	200
2026-05-04	1.450	1.490	1.450	1.490	1.490	4,000
2026-05-01	1.480	1.480	1.480	1.480	1.480	1,000
2026-04-30	1.310	1.310	1.310	1.310	1.310	0
2026-04-29	1.310	1.310	1.310	1.310	1.310	0
2026-04-28	1.310	1.310	1.310	1.310	1.310	0

← NewerPage 2 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.