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%WTI99.31▲ 2.22%
← ACD.TO stock page

Accord Financial Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-048.7508.7508.7408.7408.2341,400
2022-04-018.7308.7408.7308.7308.2243,500
2022-03-318.7508.7508.7408.7408.2343,300
2022-03-308.7308.7508.7308.7508.2436,600
2022-03-298.6508.7008.6508.6708.1683,700
2022-03-288.6008.6508.6008.6008.1029,900
2022-03-258.6008.6508.5508.5508.0557,000
2022-03-248.6108.6308.5808.5808.0837,700
2022-03-238.6708.7008.5508.5508.05510,500
2022-03-228.7608.7608.6808.7008.1962,900
2022-03-218.6908.6908.6408.6408.13910,300
2022-03-188.7508.7508.7008.7008.1961,700
2022-03-178.7408.7608.6808.6808.1774,200
2022-03-168.6808.6808.5908.5908.0926,400
2022-03-158.7708.8008.7708.8008.2901,400
2022-03-148.8608.9508.8508.8508.3371,300
2022-03-118.5008.8808.4508.8808.36522,600
2022-03-108.4008.8008.4008.5508.05527,000
2022-03-098.4408.4408.3008.3007.8196,300
2022-03-088.4208.4208.3008.3007.819400
2022-03-078.4808.5008.3008.3007.8191,300
2022-03-048.3008.3008.3008.3007.8190
2022-03-038.4308.4308.3008.3007.819400
2022-03-028.4508.4508.2008.2007.725800
2022-03-018.6508.6508.3208.4907.9981,500
2022-02-288.3808.4008.3008.3007.8192,000
2022-02-258.3808.3808.3808.3807.8940
2022-02-248.3808.3808.3808.3807.8940
2022-02-238.3808.3808.3808.3807.8940
2022-02-228.4608.4608.3808.3807.8941,200
2022-02-188.5308.5308.3808.3807.8941,500
2022-02-178.4908.4908.4008.4007.913300
2022-02-168.4908.5308.3508.3507.8661,400
2022-02-158.3808.4808.3708.4807.98916,100
2022-02-148.1508.3008.1508.2507.77211,300
2022-02-118.5208.5208.3108.3107.7581,400
2022-02-108.3808.5008.3008.3007.7485,100
2022-02-098.3208.3308.3208.3307.776200
2022-02-088.3008.3508.2408.2407.6924,200
2022-02-078.3008.3008.1808.1807.6364,900
2022-02-048.5408.5408.2508.2507.7024,700
2022-02-038.3908.3908.3808.3807.823500
2022-02-028.5008.5008.4008.4007.842900
2022-02-018.5208.5208.3708.4007.8421,000
2022-01-318.3808.4008.3808.4007.8421,500
2022-01-288.2208.5308.2208.3007.74811,500
2022-01-278.4208.4208.1508.1507.6083,800
2022-01-268.3208.4008.3008.3007.7485,100
2022-01-258.2508.2508.2508.2507.7020
2022-01-248.2208.2508.1508.2507.702800
2022-01-218.2408.3408.2008.2207.6741,100
2022-01-208.3008.3008.2008.2007.6551,900
2022-01-198.4008.4008.4008.4007.842200
2022-01-188.4508.4508.4508.4507.888200
2022-01-178.3508.3508.3508.3507.795100
2022-01-148.3508.3508.2508.3007.7483,000
2022-01-138.5408.5408.5408.5407.972100
2022-01-128.3508.3508.3508.3507.7951,000
2022-01-118.4308.4308.4308.4307.870200
2022-01-108.4008.4008.4008.4007.842200
← NewerPage 20 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.