Accord Financial Corp. (TSX:ACD)
Canada · Delayed Price · Currency is CAD 3.600
+0.090 (2.56%)
Jul 25, 2025, 1:45 PM EDT
Accord Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 3.59 | 3.59 | 3.51 | 3.51 | 3.51 | -1.68% | 500 |
| Jul 23, 2025 | 3.58 | 3.58 | 3.47 | 3.57 | 3.57 | 0.85% | 2,100 |
| Jul 22, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -1.12% | 300 |
| Jul 21, 2025 | 3.52 | 3.59 | 3.52 | 3.58 | 3.58 | 2.29% | 700 |
| Jul 18, 2025 | 3.52 | 3.53 | 3.50 | 3.50 | 3.50 | -0.85% | 700 |
| Jul 17, 2025 | 3.53 | 3.53 | 3.50 | 3.53 | 3.53 | 0.28% | 2,100 |
| Jul 16, 2025 | 3.52 | 3.53 | 3.51 | 3.52 | 3.52 | - | 1,900 |
| Jul 15, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.57% | 100 |
| Jul 14, 2025 | 3.38 | 3.53 | 3.38 | 3.50 | 3.50 | 2.94% | 2,400 |
| Jul 11, 2025 | 3.38 | 3.42 | 3.38 | 3.40 | 3.40 | -0.58% | 3,900 |
| Jul 10, 2025 | 3.58 | 3.58 | 3.40 | 3.42 | 3.42 | -2.29% | 4,000 |
| Jul 9, 2025 | 3.50 | 3.50 | 3.47 | 3.50 | 3.50 | -2.51% | 800 |
| Jul 8, 2025 | 3.57 | 3.59 | 3.50 | 3.59 | 3.59 | 0.28% | 500 |
| Jul 7, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.28% | 300 |
| Jul 4, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.56% | 400 |
| Jul 3, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.41% | 100 |
| Jul 2, 2025 | 3.61 | 3.61 | 3.54 | 3.54 | 3.54 | -1.67% | 300 |
| Jun 30, 2025 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | 1.41% | 200 |
| Jun 27, 2025 | 3.48 | 3.55 | 3.48 | 3.55 | 3.55 | 1.72% | 1,800 |
| Jun 26, 2025 | 3.43 | 3.49 | 3.43 | 3.49 | 3.49 | 1.75% | 306 |
| Jun 25, 2025 | 3.49 | 3.50 | 3.35 | 3.43 | 3.43 | -0.58% | 6,900 |
| Jun 24, 2025 | 3.40 | 3.45 | 3.40 | 3.45 | 3.45 | 1.47% | 2,000 |
| Jun 23, 2025 | 3.49 | 3.49 | 3.40 | 3.40 | 3.40 | -2.58% | 8,703 |
| Jun 20, 2025 | 3.48 | 3.49 | 3.48 | 3.49 | 3.49 | 2.65% | 200 |
| Jun 19, 2025 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | - | 500 |
| Jun 18, 2025 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -1.45% | 10,500 |
| Jun 17, 2025 | 3.54 | 3.54 | 3.44 | 3.45 | 3.45 | -2.54% | 4,100 |
| Jun 16, 2025 | 3.30 | 3.54 | 3.30 | 3.54 | 3.54 | 7.27% | 3,700 |
| Jun 13, 2025 | 3.30 | 3.31 | 3.30 | 3.30 | 3.30 | - | 900 |
| Jun 12, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | 0.61% | 2,100 |
| Jun 11, 2025 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -0.61% | 9,000 |
| Jun 10, 2025 | 3.40 | 3.40 | 3.28 | 3.30 | 3.30 | -7.04% | 10,102 |
| Jun 9, 2025 | 3.21 | 3.55 | 3.21 | 3.55 | 3.55 | 10.94% | 527 |
| Jun 6, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 2,500 |
| Jun 5, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 2.24% | 100 |
| Jun 4, 2025 | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | 0.97% | 200 |
| Jun 3, 2025 | 3.19 | 3.19 | 3.10 | 3.10 | 3.10 | -2.52% | 2,900 |
| Jun 2, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.60% | 300 |
| May 30, 2025 | 3.10 | 3.20 | 3.08 | 3.13 | 3.13 | 0.97% | 11,700 |
| May 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | 1,100 |
| May 28, 2025 | 3.09 | 3.10 | 3.06 | 3.08 | 3.08 | 2.67% | 9,000 |
| May 27, 2025 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -6.25% | 22,806 |
| May 26, 2025 | 3.21 | 3.36 | 3.20 | 3.20 | 3.20 | 1.59% | 600 |
| May 23, 2025 | 3.30 | 3.30 | 3.15 | 3.15 | 3.15 | -0.32% | 800 |
| May 22, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | 0.32% | 1,100 |
| May 21, 2025 | 3.18 | 3.20 | 3.15 | 3.15 | 3.15 | -0.32% | 1,400 |
| May 20, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | 1.28% | 300 |
| May 16, 2025 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | -2.19% | 2,100 |
| May 15, 2025 | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | 0.95% | 1,900 |
| May 14, 2025 | 3.10 | 3.16 | 3.05 | 3.16 | 3.16 | -0.63% | 503 |