See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.66▲ 2.58%
← ACD.TO stock page

Accord Financial Corp. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-108.4008.4008.4008.4007.842200
2022-01-078.4508.4508.3508.3507.7952,100
2022-01-068.4008.4008.4008.4007.842500
2022-01-058.5008.5008.4008.4607.8981,900
2022-01-048.5008.5008.5008.5007.935300
2021-12-318.4008.4008.3108.4007.8421,800
2021-12-308.4708.4708.1508.1507.6082,300
2021-12-298.6208.6808.1508.3007.74813,600
2021-12-248.6208.6208.6208.6208.047100
2021-12-238.5008.5608.5008.5007.93514,400
2021-12-228.5408.5608.5008.5007.9351,700
2021-12-218.6008.6008.5008.5007.935900
2021-12-208.5808.5908.5808.5908.019200
2021-12-178.4508.6108.3808.6108.0381,700
2021-12-168.4508.4508.4508.4507.8883,600
2021-12-158.7108.7108.5008.5007.935600
2021-12-148.7508.7508.4708.4707.9073,400
2021-12-138.5408.5408.4108.4107.8515,900
2021-12-108.5008.5008.4008.4007.8429,400
2021-12-098.5008.5008.4208.4507.8881,700
2021-12-088.5008.5008.3508.3507.795800
2021-12-078.5008.5008.4008.4007.842900
2021-12-068.4008.4008.3008.3407.7866,100
2021-12-038.4908.4908.3408.3407.786500
2021-12-028.4508.4508.3508.3507.7951,600
2021-12-018.4008.5008.4008.5007.9352,200
2021-11-308.6008.6008.3008.3907.8322,500
2021-11-298.6008.6008.5008.5007.935900
2021-11-268.6408.6408.6408.6408.0660
2021-11-258.6408.6408.6408.6408.066100
2021-11-248.6908.6908.6408.6408.066800
2021-11-238.7008.7008.6008.6508.0752,700
2021-11-228.7908.7908.6308.6308.0574,700
2021-11-198.6408.7408.6408.7408.159600
2021-11-188.6008.6308.5708.6308.057700
2021-11-178.6208.6208.6208.6208.047200
2021-11-168.5008.5708.5008.5708.0001,300
2021-11-158.4908.5208.4908.5207.9542,100
2021-11-128.4508.4508.3708.3707.814900
2021-11-118.2008.4408.2008.4407.83219,900
2021-11-108.3008.3008.2408.3007.7039,000
2021-11-098.2908.2908.2308.2307.6382,200
2021-11-088.2108.2708.2008.2507.6565,100
2021-11-058.3008.3008.3008.3007.703500
2021-11-048.3608.4008.2308.3307.7308,200
2021-11-038.2008.2608.1508.1807.5919,000
2021-11-028.2008.2008.2008.2007.6101,100
2021-11-018.1308.1708.1308.1707.5822,600
2021-10-298.2008.3608.0508.0507.4711,600
2021-10-288.0508.0908.0208.0907.5081,600
2021-10-278.2108.2108.1208.1207.535200
2021-10-268.2008.2008.0408.0407.46183,300
2021-10-258.1508.2608.1008.1007.5171,100
2021-10-228.0508.1608.0508.0707.4896,600
2021-10-218.2508.2508.0308.0507.4716,800
2021-10-208.1208.2008.1208.2007.61010,100
2021-10-198.2508.2508.1508.1507.5632,800
2021-10-188.1508.2308.1108.1107.5261,500
2021-10-158.2008.2108.2008.2007.610300
2021-10-148.1708.2308.1508.1507.5632,500
← NewerPage 21 of 21 · 1,260 trading days

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.