Accord Financial Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 200 |
| 2025-02-12 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 200 |
| 2025-02-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2025-02-10 | 3.870 | 3.890 | 3.870 | 3.890 | 3.890 | 500 |
| 2025-02-07 | 3.800 | 3.880 | 3.700 | 3.880 | 3.880 | 5,800 |
| 2025-02-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 100 |
| 2025-02-05 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 100 |
| 2025-02-04 | 3.990 | 3.990 | 3.800 | 3.800 | 3.800 | 400 |
| 2025-02-03 | 3.850 | 3.850 | 3.750 | 3.800 | 3.800 | 2,300 |
| 2025-01-31 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2025-01-30 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 200 |
| 2025-01-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2025-01-28 | 3.900 | 3.900 | 3.850 | 3.850 | 3.850 | 600 |
| 2025-01-27 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 1,100 |
| 2025-01-24 | 4.000 | 4.000 | 3.750 | 3.950 | 3.950 | 2,600 |
| 2025-01-23 | 3.960 | 3.960 | 3.950 | 3.950 | 3.950 | 200 |
| 2025-01-22 | 3.900 | 3.900 | 3.760 | 3.760 | 3.760 | 1,700 |
| 2025-01-21 | 3.990 | 3.990 | 3.870 | 3.870 | 3.870 | 400 |
| 2025-01-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2025-01-17 | 3.750 | 3.960 | 3.700 | 3.960 | 3.960 | 1,600 |
| 2025-01-16 | 3.740 | 3.750 | 3.740 | 3.750 | 3.750 | 200 |
| 2025-01-15 | 3.900 | 3.900 | 3.700 | 3.700 | 3.700 | 3,000 |
| 2025-01-14 | 3.770 | 3.770 | 3.650 | 3.650 | 3.650 | 2,500 |
| 2025-01-13 | 3.710 | 3.940 | 3.700 | 3.700 | 3.700 | 1,000 |
| 2025-01-10 | 3.900 | 3.900 | 3.380 | 3.640 | 3.640 | 15,300 |
| 2025-01-09 | 3.990 | 3.990 | 3.800 | 3.810 | 3.810 | 2,400 |
| 2025-01-08 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 2,200 |
| 2025-01-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2025-01-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 300 |
| 2025-01-03 | 3.980 | 4.000 | 3.910 | 4.000 | 4.000 | 1,400 |
| 2025-01-02 | 3.950 | 3.950 | 3.900 | 3.920 | 3.920 | 2,900 |
| 2024-12-31 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 100 |
| 2024-12-30 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 100 |
| 2024-12-27 | 3.860 | 3.860 | 3.800 | 3.800 | 3.800 | 1,100 |
| 2024-12-24 | 3.970 | 3.980 | 3.920 | 3.920 | 3.920 | 300 |
| 2024-12-23 | 3.930 | 3.930 | 3.800 | 3.800 | 3.800 | 700 |
| 2024-12-20 | 3.750 | 3.850 | 3.680 | 3.750 | 3.750 | 6,900 |
| 2024-12-19 | 3.740 | 3.750 | 3.730 | 3.730 | 3.730 | 300 |
| 2024-12-18 | 3.750 | 3.750 | 3.710 | 3.710 | 3.710 | 400 |
| 2024-12-17 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 100 |
| 2024-12-16 | 3.780 | 3.780 | 3.750 | 3.760 | 3.760 | 3,100 |
| 2024-12-13 | 3.750 | 3.750 | 3.660 | 3.700 | 3.700 | 9,500 |
| 2024-12-12 | 3.740 | 3.900 | 3.740 | 3.750 | 3.750 | 2,900 |
| 2024-12-11 | 3.950 | 3.950 | 3.750 | 3.750 | 3.750 | 12,300 |
| 2024-12-10 | 3.960 | 3.970 | 3.940 | 3.940 | 3.940 | 400 |
| 2024-12-09 | 3.890 | 3.960 | 3.850 | 3.900 | 3.900 | 2,400 |
| 2024-12-06 | 4.000 | 4.000 | 3.840 | 3.850 | 3.850 | 6,900 |
| 2024-12-05 | 3.930 | 4.000 | 3.890 | 3.890 | 3.890 | 16,400 |
| 2024-12-04 | 3.910 | 3.910 | 3.900 | 3.900 | 3.900 | 1,300 |
| 2024-12-03 | 4.000 | 4.000 | 3.860 | 3.860 | 3.860 | 10,800 |
| 2024-12-02 | 3.950 | 3.960 | 3.950 | 3.960 | 3.960 | 8,300 |
| 2024-11-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 300 |
| 2024-11-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 400 |
| 2024-11-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2024-11-26 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 800 |
| 2024-11-25 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 4,400 |
| 2024-11-22 | 4.090 | 4.090 | 4.000 | 4.000 | 4.000 | 1,500 |
| 2024-11-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-11-20 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 3,500 |
| 2024-11-19 | 4.090 | 4.090 | 4.000 | 4.000 | 4.000 | 2,100 |
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.