Accord Financial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.710 | 3.710 | 3.700 | 3.700 | 3.700 | 200 |
| 2025-08-06 | 3.470 | 3.550 | 3.470 | 3.550 | 3.550 | 700 |
| 2025-08-05 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 200 |
| 2025-08-01 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 200 |
| 2025-07-31 | 3.710 | 3.710 | 3.650 | 3.650 | 3.650 | 200 |
| 2025-07-30 | 3.560 | 3.560 | 3.470 | 3.470 | 3.470 | 1,700 |
| 2025-07-29 | 3.710 | 3.710 | 3.560 | 3.560 | 3.560 | 1,500 |
| 2025-07-28 | 3.600 | 3.600 | 3.550 | 3.550 | 3.550 | 300 |
| 2025-07-25 | 3.590 | 3.600 | 3.590 | 3.600 | 3.600 | 800 |
| 2025-07-24 | 3.590 | 3.590 | 3.510 | 3.510 | 3.510 | 500 |
| 2025-07-23 | 3.580 | 3.580 | 3.470 | 3.570 | 3.570 | 2,100 |
| 2025-07-22 | 3.580 | 3.580 | 3.540 | 3.540 | 3.540 | 300 |
| 2025-07-21 | 3.520 | 3.590 | 3.520 | 3.580 | 3.580 | 700 |
| 2025-07-18 | 3.520 | 3.530 | 3.500 | 3.500 | 3.500 | 700 |
| 2025-07-17 | 3.530 | 3.530 | 3.500 | 3.530 | 3.530 | 2,100 |
| 2025-07-16 | 3.520 | 3.530 | 3.510 | 3.520 | 3.520 | 1,900 |
| 2025-07-15 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 100 |
| 2025-07-14 | 3.380 | 3.530 | 3.380 | 3.500 | 3.500 | 2,400 |
| 2025-07-11 | 3.380 | 3.420 | 3.380 | 3.400 | 3.400 | 3,900 |
| 2025-07-10 | 3.580 | 3.580 | 3.400 | 3.420 | 3.420 | 4,000 |
| 2025-07-09 | 3.500 | 3.500 | 3.470 | 3.500 | 3.500 | 800 |
| 2025-07-08 | 3.570 | 3.590 | 3.500 | 3.590 | 3.590 | 500 |
| 2025-07-07 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 300 |
| 2025-07-04 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 400 |
| 2025-07-03 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 100 |
| 2025-07-02 | 3.610 | 3.610 | 3.540 | 3.540 | 3.540 | 300 |
| 2025-06-30 | 3.610 | 3.610 | 3.600 | 3.600 | 3.600 | 200 |
| 2025-06-27 | 3.480 | 3.550 | 3.480 | 3.550 | 3.550 | 1,800 |
| 2025-06-26 | 3.430 | 3.490 | 3.430 | 3.490 | 3.490 | 300 |
| 2025-06-25 | 3.490 | 3.500 | 3.350 | 3.430 | 3.430 | 6,900 |
| 2025-06-24 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 2,000 |
| 2025-06-23 | 3.490 | 3.490 | 3.400 | 3.400 | 3.400 | 8,700 |
| 2025-06-20 | 3.480 | 3.490 | 3.480 | 3.490 | 3.490 | 200 |
| 2025-06-19 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 500 |
| 2025-06-18 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 10,500 |
| 2025-06-17 | 3.540 | 3.540 | 3.440 | 3.450 | 3.450 | 4,100 |
| 2025-06-16 | 3.300 | 3.540 | 3.300 | 3.540 | 3.540 | 3,700 |
| 2025-06-13 | 3.300 | 3.310 | 3.300 | 3.300 | 3.300 | 900 |
| 2025-06-12 | 3.290 | 3.300 | 3.290 | 3.300 | 3.300 | 2,100 |
| 2025-06-11 | 3.320 | 3.320 | 3.280 | 3.280 | 3.280 | 9,000 |
| 2025-06-10 | 3.400 | 3.400 | 3.280 | 3.300 | 3.300 | 10,100 |
| 2025-06-09 | 3.210 | 3.550 | 3.210 | 3.550 | 3.550 | 500 |
| 2025-06-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,500 |
| 2025-06-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 100 |
| 2025-06-04 | 3.180 | 3.180 | 3.130 | 3.130 | 3.130 | 200 |
| 2025-06-03 | 3.190 | 3.190 | 3.100 | 3.100 | 3.100 | 2,900 |
| 2025-06-02 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 300 |
| 2025-05-30 | 3.100 | 3.200 | 3.080 | 3.130 | 3.130 | 11,700 |
| 2025-05-29 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,100 |
| 2025-05-28 | 3.090 | 3.100 | 3.060 | 3.080 | 3.080 | 9,000 |
| 2025-05-27 | 3.200 | 3.200 | 3.000 | 3.000 | 3.000 | 22,800 |
| 2025-05-26 | 3.210 | 3.360 | 3.200 | 3.200 | 3.200 | 600 |
| 2025-05-23 | 3.300 | 3.300 | 3.150 | 3.150 | 3.150 | 800 |
| 2025-05-22 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 1,100 |
| 2025-05-21 | 3.180 | 3.200 | 3.150 | 3.150 | 3.150 | 1,400 |
| 2025-05-20 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 300 |
| 2025-05-16 | 3.200 | 3.200 | 3.120 | 3.120 | 3.120 | 2,100 |
| 2025-05-15 | 3.180 | 3.190 | 3.180 | 3.190 | 3.190 | 1,900 |
| 2025-05-14 | 3.100 | 3.160 | 3.050 | 3.160 | 3.160 | 500 |
| 2025-05-13 | 3.200 | 3.200 | 3.000 | 3.180 | 3.180 | 23,300 |
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.