Accord Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	1.840	1.850	1.840	1.850	1.850	1,100
2026-01-28	1.960	1.960	1.840	1.840	1.840	300
2026-01-27	1.780	1.850	1.780	1.780	1.780	4,700
2026-01-26	1.730	1.730	1.720	1.720	1.720	1,000
2026-01-23	1.740	1.770	1.670	1.770	1.770	1,400
2026-01-22	1.670	1.720	1.670	1.700	1.700	3,200
2026-01-21	1.660	1.730	1.660	1.730	1.730	1,600
2026-01-20	1.680	1.680	1.680	1.680	1.680	0
2026-01-19	1.650	1.690	1.650	1.680	1.680	4,700
2026-01-16	1.700	1.700	1.700	1.700	1.700	100
2026-01-15	1.610	1.610	1.610	1.610	1.610	800
2026-01-14	1.670	1.700	1.670	1.700	1.700	700
2026-01-13	1.700	1.700	1.700	1.700	1.700	400
2026-01-12	1.710	1.710	1.630	1.650	1.650	3,100
2026-01-09	1.780	1.780	1.780	1.780	1.780	100
2026-01-08	1.760	1.770	1.720	1.720	1.720	400
2026-01-07	1.700	1.700	1.690	1.700	1.700	2,200
2026-01-06	1.780	1.780	1.750	1.750	1.750	500
2026-01-05	1.790	1.790	1.680	1.680	1.680	2,200
2026-01-02	1.770	1.770	1.700	1.760	1.760	900
2025-12-31	1.800	1.800	1.700	1.800	1.800	1,700
2025-12-30	1.720	1.720	1.660	1.690	1.690	3,000
2025-12-29	1.710	1.720	1.680	1.720	1.720	6,900
2025-12-24	1.640	1.640	1.540	1.540	1.540	1,500
2025-12-23	1.580	1.600	1.500	1.550	1.550	13,900
2025-12-22	1.450	1.620	1.450	1.500	1.500	1,700
2025-12-19	1.580	1.580	1.490	1.500	1.500	5,400
2025-12-18	1.570	1.570	1.500	1.500	1.500	7,100
2025-12-17	1.810	1.840	1.500	1.500	1.500	8,700
2025-12-16	1.800	1.800	1.570	1.580	1.580	16,900
2025-12-15	2.030	2.030	1.600	1.770	1.770	49,800
2025-12-12	2.110	2.110	1.990	2.110	2.110	8,000
2025-12-11	2.130	2.130	2.120	2.120	2.120	200
2025-12-10	2.130	2.130	2.030	2.030	2.030	3,500
2025-12-09	2.120	2.120	2.110	2.110	2.110	200
2025-12-08	2.230	2.230	2.040	2.040	2.040	900
2025-12-05	2.100	2.100	2.000	2.050	2.050	9,300
2025-12-04	2.190	2.190	2.010	2.150	2.150	1,300
2025-12-03	2.230	2.230	2.090	2.090	2.090	10,800
2025-12-02	2.080	2.220	2.060	2.200	2.200	8,900
2025-12-01	2.230	2.230	1.990	2.030	2.030	10,100
2025-11-28	2.150	2.420	2.150	2.160	2.160	700
2025-11-27	2.340	2.350	2.150	2.150	2.150	1,000
2025-11-26	2.440	2.440	1.990	2.150	2.150	29,100
2025-11-25	2.200	2.480	2.000	2.480	2.480	13,600
2025-11-24	2.500	2.500	2.100	2.100	2.100	29,500
2025-11-21	2.590	2.600	2.250	2.300	2.300	26,400
2025-11-20	2.960	2.960	2.300	2.420	2.420	35,900
2025-11-19	2.820	2.820	2.810	2.810	2.810	200
2025-11-18	2.830	3.010	2.550	2.550	2.550	1,000
2025-11-17	3.110	3.110	3.020	3.020	3.020	200
2025-11-14	2.800	3.120	2.750	2.750	2.750	700
2025-11-13	3.250	3.250	3.250	3.250	3.250	100
2025-11-12	2.760	2.900	2.750	2.900	2.900	1,400
2025-11-11	2.990	2.990	2.750	2.840	2.840	800
2025-11-10	3.110	3.110	2.750	2.750	2.750	800
2025-11-07	3.280	3.280	2.990	2.990	2.990	700
2025-11-06	3.310	3.310	2.900	3.000	3.000	1,400
2025-11-05	3.060	3.060	2.950	2.950	2.950	2,000
2025-11-04	3.300	3.300	3.000	3.000	3.000	3,800

← NewerPage 4 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.