Accord Financial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.340 | 3.340 | 3.000 | 3.010 | 3.010 | 3,800 |
| 2025-10-31 | 3.420 | 3.420 | 3.200 | 3.200 | 3.200 | 400 |
| 2025-10-30 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-10-29 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 100 |
| 2025-10-28 | 3.250 | 3.410 | 3.150 | 3.410 | 3.410 | 400 |
| 2025-10-27 | 3.340 | 3.430 | 3.250 | 3.250 | 3.250 | 600 |
| 2025-10-24 | 3.100 | 3.430 | 3.000 | 3.000 | 3.000 | 6,000 |
| 2025-10-23 | 3.140 | 3.320 | 3.000 | 3.000 | 3.000 | 20,200 |
| 2025-10-22 | 3.440 | 3.440 | 3.100 | 3.100 | 3.100 | 4,800 |
| 2025-10-21 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 200 |
| 2025-10-20 | 3.500 | 3.530 | 3.500 | 3.530 | 3.530 | 200 |
| 2025-10-17 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 100 |
| 2025-10-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 100 |
| 2025-10-15 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 200 |
| 2025-10-14 | 3.520 | 3.520 | 3.400 | 3.400 | 3.400 | 400 |
| 2025-10-10 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 600 |
| 2025-10-09 | 3.450 | 3.530 | 3.450 | 3.530 | 3.530 | 1,400 |
| 2025-10-08 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 600 |
| 2025-10-07 | 3.450 | 3.450 | 3.400 | 3.450 | 3.450 | 1,200 |
| 2025-10-06 | 3.440 | 3.450 | 3.440 | 3.450 | 3.450 | 1,300 |
| 2025-10-03 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 200 |
| 2025-10-02 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 300 |
| 2025-10-01 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 200 |
| 2025-09-30 | 3.520 | 3.520 | 3.450 | 3.450 | 3.450 | 600 |
| 2025-09-29 | 3.510 | 3.510 | 3.410 | 3.450 | 3.450 | 700 |
| 2025-09-26 | 3.530 | 3.530 | 3.490 | 3.490 | 3.490 | 200 |
| 2025-09-25 | 3.530 | 3.530 | 3.450 | 3.450 | 3.450 | 1,500 |
| 2025-09-24 | 3.410 | 3.530 | 3.410 | 3.530 | 3.530 | 200 |
| 2025-09-23 | 3.540 | 3.540 | 3.350 | 3.370 | 3.370 | 5,500 |
| 2025-09-22 | 3.420 | 3.550 | 3.420 | 3.460 | 3.460 | 900 |
| 2025-09-19 | 3.410 | 3.420 | 3.410 | 3.420 | 3.420 | 800 |
| 2025-09-18 | 3.430 | 3.430 | 3.400 | 3.400 | 3.400 | 1,500 |
| 2025-09-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 300 |
| 2025-09-16 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 200 |
| 2025-09-15 | 3.450 | 3.500 | 3.450 | 3.500 | 3.500 | 400 |
| 2025-09-12 | 3.550 | 3.550 | 3.450 | 3.450 | 3.450 | 300 |
| 2025-09-11 | 3.430 | 3.430 | 3.350 | 3.400 | 3.400 | 8,000 |
| 2025-09-10 | 3.580 | 3.580 | 3.390 | 3.470 | 3.470 | 11,500 |
| 2025-09-09 | 3.530 | 3.530 | 3.470 | 3.470 | 3.470 | 300 |
| 2025-09-08 | 3.520 | 3.520 | 3.460 | 3.460 | 3.460 | 1,000 |
| 2025-09-05 | 3.510 | 3.580 | 3.500 | 3.500 | 3.500 | 1,300 |
| 2025-09-04 | 3.630 | 3.630 | 3.520 | 3.520 | 3.520 | 300 |
| 2025-09-03 | 3.860 | 3.860 | 3.450 | 3.500 | 3.500 | 5,900 |
| 2025-09-02 | 3.600 | 3.810 | 3.600 | 3.810 | 3.810 | 600 |
| 2025-08-29 | 3.550 | 3.560 | 3.530 | 3.560 | 3.560 | 2,300 |
| 2025-08-28 | 3.520 | 3.540 | 3.500 | 3.530 | 3.530 | 3,900 |
| 2025-08-27 | 3.470 | 3.520 | 3.470 | 3.510 | 3.510 | 3,400 |
| 2025-08-26 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 700 |
| 2025-08-25 | 3.480 | 3.480 | 3.470 | 3.470 | 3.470 | 800 |
| 2025-08-22 | 3.520 | 3.530 | 3.520 | 3.530 | 3.530 | 600 |
| 2025-08-21 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 300 |
| 2025-08-20 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 200 |
| 2025-08-19 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 200 |
| 2025-08-18 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 800 |
| 2025-08-15 | 3.530 | 3.530 | 3.500 | 3.500 | 3.500 | 1,200 |
| 2025-08-14 | 3.530 | 3.530 | 3.470 | 3.530 | 3.530 | 1,600 |
| 2025-08-13 | 3.530 | 3.530 | 3.500 | 3.500 | 3.500 | 800 |
| 2025-08-12 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 1,300 |
| 2025-08-11 | 3.700 | 3.700 | 3.420 | 3.500 | 3.500 | 7,500 |
| 2025-08-08 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 100 |
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.