Accord Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.310	1.310	1.310	1.310	1.310	0
2026-04-24	1.320	1.320	1.310	1.310	1.310	3,500
2026-04-23	1.310	1.310	1.310	1.310	1.310	0
2026-04-22	1.310	1.320	1.310	1.310	1.310	2,800
2026-04-21	1.310	1.310	1.250	1.310	1.310	7,600
2026-04-20	1.200	1.300	1.180	1.300	1.300	11,100
2026-04-17	1.210	1.310	1.200	1.280	1.280	32,900
2026-04-16	1.400	1.400	1.250	1.300	1.300	27,800
2026-04-15	1.500	1.500	1.500	1.500	1.500	0
2026-04-14	1.500	1.500	1.500	1.500	1.500	1,000
2026-04-13	1.500	1.500	1.450	1.450	1.450	5,500
2026-04-10	1.500	1.500	1.500	1.500	1.500	0
2026-04-09	1.500	1.500	1.500	1.500	1.500	0
2026-04-08	1.550	1.630	1.500	1.500	1.500	5,700
2026-04-07	1.450	1.450	1.450	1.450	1.450	0
2026-04-06	1.460	1.460	1.450	1.450	1.450	11,000
2026-04-02	1.500	1.500	1.500	1.500	1.500	200
2026-04-01	1.510	1.510	1.500	1.500	1.500	3,100
2026-03-31	1.500	1.500	1.500	1.500	1.500	0
2026-03-30	1.520	1.550	1.500	1.500	1.500	23,600
2026-03-27	1.600	1.600	1.530	1.530	1.530	800
2026-03-26	1.650	1.650	1.520	1.520	1.520	5,500
2026-03-25	1.600	1.600	1.600	1.600	1.600	500
2026-03-24	1.650	1.650	1.650	1.650	1.650	0
2026-03-23	1.650	1.700	1.650	1.650	1.650	3,500
2026-03-20	1.700	1.700	1.650	1.650	1.650	3,800
2026-03-19	1.750	1.750	1.660	1.660	1.660	5,800
2026-03-18	1.810	1.810	1.810	1.810	1.810	3,000
2026-03-17	1.810	1.850	1.800	1.850	1.850	5,100
2026-03-16	1.800	1.810	1.800	1.810	1.810	2,000
2026-03-13	1.940	1.950	1.940	1.950	1.950	2,200
2026-03-12	1.940	1.950	1.900	1.940	1.940	5,300
2026-03-11	2.000	2.000	2.000	2.000	2.000	300
2026-03-10	2.130	2.130	2.130	2.130	2.130	1,000
2026-03-09	2.080	2.190	2.080	2.150	2.150	4,500
2026-03-06	2.220	2.220	1.950	1.950	1.950	3,200
2026-03-05	2.090	2.090	1.950	1.950	1.950	1,800
2026-03-04	2.000	2.000	2.000	2.000	2.000	1,100
2026-03-03	1.900	2.100	1.900	2.100	2.100	1,000
2026-03-02	1.830	1.830	1.750	1.750	1.750	10,700
2026-02-27	1.890	1.900	1.820	1.820	1.820	10,000
2026-02-26	1.750	1.890	1.750	1.890	1.890	700
2026-02-25	1.810	1.810	1.810	1.810	1.810	0
2026-02-24	1.820	1.820	1.810	1.810	1.810	2,400
2026-02-23	1.820	1.830	1.820	1.830	1.830	400
2026-02-20	1.830	1.830	1.830	1.830	1.830	0
2026-02-19	1.830	1.830	1.830	1.830	1.830	300
2026-02-18	1.790	1.820	1.780	1.820	1.820	7,100
2026-02-17	1.890	1.890	1.760	1.760	1.760	4,900
2026-02-13	1.800	1.800	1.800	1.800	1.800	0
2026-02-12	1.810	1.810	1.800	1.800	1.800	1,100
2026-02-11	1.890	1.890	1.800	1.800	1.800	12,800
2026-02-10	1.890	1.890	1.890	1.890	1.890	100
2026-02-09	1.880	1.880	1.880	1.880	1.880	0
2026-02-06	1.880	1.880	1.880	1.880	1.880	600
2026-02-05	1.890	1.890	1.890	1.890	1.890	100
2026-02-04	1.850	1.850	1.850	1.850	1.850	900
2026-02-03	1.890	1.890	1.890	1.890	1.890	100
2026-02-02	1.810	1.810	1.810	1.810	1.810	2,600
2026-01-30	1.850	1.850	1.850	1.850	1.850	100

← NewerPage 3 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.