Accord Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	4.050	4.050	4.050	4.050	4.050	500
2024-11-15	4.090	4.090	4.090	4.090	4.090	200
2024-11-14	4.050	4.050	4.000	4.030	4.030	2,800
2024-11-13	4.050	4.050	4.000	4.000	4.000	1,300
2024-11-12	4.050	4.050	3.950	4.000	4.000	10,800
2024-11-11	4.100	4.100	4.030	4.030	4.030	1,600
2024-11-08	4.030	4.100	3.980	4.020	4.020	21,200
2024-11-07	4.050	4.050	4.050	4.050	4.050	300
2024-11-06	4.030	4.030	3.980	4.010	4.010	3,100
2024-11-05	4.230	4.240	4.000	4.030	4.030	2,900
2024-11-04	4.100	4.100	4.010	4.010	4.010	9,200
2024-11-01	4.030	4.030	4.000	4.000	4.000	500
2024-10-31	4.050	4.050	4.050	4.050	4.050	500
2024-10-30	4.130	4.130	3.940	4.010	4.010	14,700
2024-10-29	4.100	4.100	4.000	4.090	4.090	3,100
2024-10-28	4.200	4.200	3.960	4.000	4.000	16,900
2024-10-25	4.220	4.220	4.150	4.150	4.150	900
2024-10-24	4.290	4.290	4.170	4.170	4.170	700
2024-10-23	4.220	4.250	4.130	4.130	4.130	1,300
2024-10-22	4.260	4.260	4.150	4.150	4.150	800
2024-10-21	4.200	4.240	4.200	4.200	4.200	1,100
2024-10-18	4.290	4.300	4.250	4.250	4.250	600
2024-10-17	4.300	4.310	4.300	4.300	4.300	900
2024-10-16	4.310	4.310	4.310	4.310	4.310	200
2024-10-15	4.150	4.280	4.110	4.200	4.200	1,100
2024-10-11	4.220	4.220	4.050	4.100	4.100	4,500
2024-10-10	4.190	4.200	4.140	4.200	4.200	1,000
2024-10-09	4.290	4.290	4.190	4.190	4.190	500
2024-10-08	4.240	4.240	4.190	4.190	4.190	500
2024-10-07	4.310	4.310	4.150	4.210	4.210	4,500
2024-10-04	4.280	4.280	4.200	4.200	4.200	1,000
2024-10-03	4.270	4.270	4.270	4.270	4.270	200
2024-10-02	4.300	4.310	4.200	4.250	4.250	20,300
2024-10-01	4.070	4.240	4.070	4.230	4.230	9,000
2024-09-30	3.920	4.070	3.920	4.040	4.040	1,000
2024-09-27	4.080	4.080	3.990	4.000	4.000	1,400
2024-09-26	4.030	4.050	3.910	3.990	3.990	8,400
2024-09-25	4.030	4.030	3.990	4.000	4.000	1,700
2024-09-24	4.040	4.040	3.990	4.010	4.010	3,600
2024-09-23	3.970	4.020	3.950	3.950	3.950	7,100
2024-09-20	4.300	4.310	4.000	4.000	4.000	4,400
2024-09-19	4.180	4.220	4.110	4.110	4.110	800
2024-09-18	4.240	4.310	4.220	4.220	4.220	900
2024-09-17	4.310	4.310	4.310	4.310	4.310	200
2024-09-16	4.310	4.310	4.240	4.310	4.310	1,000
2024-09-13	4.300	4.300	4.300	4.300	4.300	200
2024-09-12	4.200	4.200	4.200	4.200	4.200	200
2024-09-11	4.100	4.100	4.040	4.100	4.100	2,500
2024-09-10	4.010	4.100	4.000	4.070	4.070	3,400
2024-09-09	4.150	4.150	4.150	4.150	4.150	200
2024-09-06	4.240	4.240	4.100	4.100	4.100	600
2024-09-05	4.100	4.140	4.100	4.140	4.140	1,000
2024-09-04	4.100	4.100	4.010	4.010	4.010	800
2024-09-03	4.240	4.240	4.150	4.150	4.150	1,200
2024-08-30	4.100	4.100	4.070	4.070	4.070	400
2024-08-29	4.050	4.050	4.050	4.050	4.050	300
2024-08-28	4.000	4.000	4.000	4.000	4.000	0
2024-08-27	4.150	4.150	3.990	4.000	4.000	1,300
2024-08-26	4.150	4.150	4.000	4.000	4.000	500
2024-08-23	4.190	4.190	4.000	4.030	4.030	9,800

← NewerPage 9 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.