Accord Financial Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.630	0.630	0.600	0.600	0.600	1,000
2026-10-16	0.750	0.750	0.750	0.750	0.750	0
2026-10-15	0.750	0.750	0.750	0.750	0.750	0
2026-10-14	0.750	0.750	0.750	0.750	0.750	30,000
2026-10-13	0.750	0.750	0.750	0.750	0.750	0
2026-10-09	0.750	0.750	0.750	0.750	0.750	0
2026-10-08	0.750	0.750	0.750	0.750	0.750	2,000
2026-10-07	0.800	0.800	0.800	0.800	0.800	0
2026-10-06	0.800	0.800	0.800	0.800	0.800	2,000
2026-10-05	0.750	0.750	0.750	0.750	0.750	0
2026-10-02	0.750	0.750	0.750	0.750	0.750	0
2026-10-01	0.750	0.750	0.750	0.750	0.750	0
2026-09-30	0.750	0.750	0.750	0.750	0.750	1,100
2026-09-29	0.750	0.750	0.750	0.750	0.750	0
2026-09-28	0.750	0.750	0.750	0.750	0.750	500
2026-09-25	0.890	0.910	0.890	0.910	0.910	1,500
2026-09-24	0.930	0.930	0.930	0.930	0.930	0
2026-09-23	0.930	0.930	0.930	0.930	0.930	0
2026-09-22	0.930	0.930	0.930	0.930	0.930	0
2026-09-21	0.930	0.930	0.930	0.930	0.930	1,000
2026-09-18	0.850	0.850	0.850	0.850	0.850	0
2026-09-17	0.860	0.860	0.850	0.850	0.850	3,000
2026-09-16	0.960	0.960	0.960	0.960	0.960	0
2026-09-15	0.960	0.960	0.960	0.960	0.960	0
2026-09-14	0.960	0.960	0.960	0.960	0.960	0
2026-09-11	0.960	0.960	0.960	0.960	0.960	0
2026-09-10	0.960	0.960	0.960	0.960	0.960	0
2026-09-09	0.960	0.960	0.960	0.960	0.960	0
2026-09-08	0.960	0.960	0.960	0.960	0.960	0
2026-09-04	0.960	0.960	0.960	0.960	0.960	0
2026-09-03	0.960	0.960	0.960	0.960	0.960	0
2026-09-02	0.960	0.960	0.960	0.960	0.960	0
2026-09-01	0.890	0.960	0.890	0.960	0.960	2,000
2026-08-31	0.890	0.890	0.890	0.890	0.890	0
2026-08-28	0.880	0.890	0.880	0.890	0.890	1,500
2026-08-27	0.880	0.880	0.880	0.880	0.880	500
2026-08-26	0.820	0.820	0.820	0.820	0.820	0
2026-08-25	0.820	0.820	0.820	0.820	0.820	0
2026-08-24	0.820	0.820	0.820	0.820	0.820	0
2026-08-21	0.820	0.820	0.820	0.820	0.820	0
2026-08-20	0.820	0.820	0.820	0.820	0.820	0
2026-08-19	0.820	0.820	0.820	0.820	0.820	0
2026-08-18	0.720	0.820	0.720	0.820	0.820	10,900
2026-08-17	0.660	0.660	0.650	0.650	0.650	4,500
2026-08-14	0.700	0.700	0.700	0.700	0.700	1,500
2026-08-13	0.700	0.700	0.700	0.700	0.700	0
2026-08-12	0.700	0.700	0.700	0.700	0.700	0
2026-08-11	0.700	0.700	0.700	0.700	0.700	0
2026-08-10	0.700	0.700	0.700	0.700	0.700	2,500
2026-08-07	0.660	0.660	0.650	0.650	0.650	1,500
2026-08-06	0.700	0.700	0.700	0.700	0.700	2,000
2026-08-05	0.690	0.690	0.690	0.690	0.690	0
2026-08-04	0.690	0.690	0.690	0.690	0.690	0
2026-07-31	0.680	0.690	0.680	0.690	0.690	3,000
2026-07-30	0.660	0.670	0.650	0.670	0.670	11,500
2026-07-29	0.630	0.650	0.630	0.650	0.650	10,000
2026-07-28	0.620	0.650	0.620	0.630	0.630	16,500
2026-07-27	0.550	0.550	0.550	0.550	0.550	0
2026-07-24	0.550	0.550	0.550	0.550	0.550	1,600
2026-07-23	0.590	0.590	0.590	0.590	0.590	0

Page 1 of 5 · 251 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.