Accord Financial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.230 | 3.490 | 3.230 | 3.490 | 3.490 | 500 |
| 2025-05-09 | 3.180 | 3.180 | 3.150 | 3.150 | 3.150 | 2,600 |
| 2025-05-08 | 3.250 | 3.400 | 3.150 | 3.200 | 3.200 | 14,700 |
| 2025-05-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 200 |
| 2025-05-06 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 700 |
| 2025-05-05 | 3.390 | 3.390 | 3.260 | 3.270 | 3.270 | 2,800 |
| 2025-05-02 | 3.390 | 3.390 | 3.300 | 3.300 | 3.300 | 2,200 |
| 2025-05-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2025-04-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 400 |
| 2025-04-29 | 3.390 | 3.400 | 3.300 | 3.400 | 3.400 | 300 |
| 2025-04-28 | 3.430 | 3.430 | 3.210 | 3.250 | 3.250 | 3,300 |
| 2025-04-25 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 100 |
| 2025-04-24 | 3.490 | 3.490 | 3.370 | 3.370 | 3.370 | 800 |
| 2025-04-23 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 1,000 |
| 2025-04-22 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 200 |
| 2025-04-21 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 100 |
| 2025-04-17 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 100 |
| 2025-04-16 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2025-04-15 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 100 |
| 2025-04-14 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 200 |
| 2025-04-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 100 |
| 2025-04-10 | 3.480 | 3.480 | 3.150 | 3.150 | 3.150 | 1,400 |
| 2025-04-09 | 3.490 | 3.490 | 3.150 | 3.150 | 3.150 | 6,500 |
| 2025-04-08 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 4,600 |
| 2025-04-07 | 3.220 | 3.470 | 3.150 | 3.200 | 3.200 | 1,900 |
| 2025-04-04 | 3.450 | 3.450 | 3.300 | 3.300 | 3.300 | 2,400 |
| 2025-04-03 | 3.650 | 3.650 | 3.350 | 3.350 | 3.350 | 5,200 |
| 2025-04-02 | 3.650 | 3.650 | 3.560 | 3.560 | 3.560 | 300 |
| 2025-04-01 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 100 |
| 2025-03-31 | 3.740 | 3.740 | 3.500 | 3.580 | 3.580 | 400 |
| 2025-03-28 | 3.560 | 3.600 | 3.560 | 3.580 | 3.580 | 1,100 |
| 2025-03-27 | 3.720 | 3.720 | 3.560 | 3.560 | 3.560 | 1,300 |
| 2025-03-26 | 3.590 | 3.790 | 3.570 | 3.600 | 3.600 | 500 |
| 2025-03-25 | 3.710 | 3.710 | 3.550 | 3.600 | 3.600 | 7,100 |
| 2025-03-24 | 3.880 | 3.880 | 3.710 | 3.710 | 3.710 | 5,700 |
| 2025-03-21 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 400 |
| 2025-03-20 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 700 |
| 2025-03-19 | 3.840 | 3.840 | 3.730 | 3.730 | 3.730 | 300 |
| 2025-03-18 | 3.840 | 3.840 | 3.670 | 3.670 | 3.670 | 500 |
| 2025-03-17 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-03-14 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 100 |
| 2025-03-13 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 100 |
| 2025-03-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 300 |
| 2025-03-11 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 100 |
| 2025-03-10 | 3.750 | 3.780 | 3.650 | 3.700 | 3.700 | 1,100 |
| 2025-03-07 | 3.890 | 3.890 | 3.700 | 3.800 | 3.800 | 700 |
| 2025-03-06 | 3.890 | 3.900 | 3.750 | 3.750 | 3.750 | 4,900 |
| 2025-03-05 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 100 |
| 2025-03-04 | 3.750 | 3.790 | 3.750 | 3.790 | 3.790 | 200 |
| 2025-03-03 | 3.840 | 3.840 | 3.710 | 3.710 | 3.710 | 2,900 |
| 2025-02-28 | 3.870 | 3.870 | 3.830 | 3.830 | 3.830 | 300 |
| 2025-02-27 | 3.750 | 3.800 | 3.750 | 3.750 | 3.750 | 1,800 |
| 2025-02-26 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 100 |
| 2025-02-25 | 3.840 | 3.840 | 3.800 | 3.800 | 3.800 | 2,100 |
| 2025-02-24 | 3.880 | 3.880 | 3.800 | 3.820 | 3.820 | 1,300 |
| 2025-02-21 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 100 |
| 2025-02-20 | 3.880 | 3.890 | 3.800 | 3.800 | 3.800 | 300 |
| 2025-02-19 | 3.800 | 3.940 | 3.800 | 3.940 | 3.940 | 300 |
| 2025-02-18 | 3.980 | 3.980 | 3.850 | 3.850 | 3.850 | 500 |
| 2025-02-14 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 200 |
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.