Accord Financial Corp. (TSX:ACD)
Canada · Delayed Price · Currency is CAD 3.490
+0.040 (1.16%)
Sep 26, 2025, 3:47 PM EDT
Accord Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.53 | 3.53 | 3.49 | 3.49 | 3.49 | 1.16% | 200 |
| Sep 25, 2025 | 3.53 | 3.53 | 3.45 | 3.45 | 3.45 | -2.27% | 1,500 |
| Sep 24, 2025 | 3.41 | 3.53 | 3.41 | 3.53 | 3.53 | 4.75% | 200 |
| Sep 23, 2025 | 3.54 | 3.54 | 3.35 | 3.37 | 3.37 | -2.60% | 5,500 |
| Sep 22, 2025 | 3.42 | 3.55 | 3.42 | 3.46 | 3.46 | 1.17% | 900 |
| Sep 19, 2025 | 3.41 | 3.42 | 3.41 | 3.42 | 3.42 | 0.59% | 800 |
| Sep 18, 2025 | 3.43 | 3.43 | 3.40 | 3.40 | 3.40 | -2.86% | 1,500 |
| Sep 17, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.28% | 300 |
| Sep 16, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.29% | 200 |
| Sep 15, 2025 | 3.45 | 3.50 | 3.45 | 3.50 | 3.50 | 1.45% | 400 |
| Sep 12, 2025 | 3.55 | 3.55 | 3.45 | 3.45 | 3.45 | 1.47% | 300 |
| Sep 11, 2025 | 3.43 | 3.43 | 3.35 | 3.40 | 3.40 | -2.02% | 8,000 |
| Sep 10, 2025 | 3.58 | 3.58 | 3.39 | 3.47 | 3.47 | - | 11,500 |
| Sep 9, 2025 | 3.53 | 3.53 | 3.47 | 3.47 | 3.47 | 0.29% | 300 |
| Sep 8, 2025 | 3.52 | 3.52 | 3.46 | 3.46 | 3.46 | -1.14% | 1,001 |
| Sep 5, 2025 | 3.51 | 3.58 | 3.50 | 3.50 | 3.50 | -0.57% | 1,328 |
| Sep 4, 2025 | 3.63 | 3.63 | 3.52 | 3.52 | 3.52 | 0.57% | 300 |
| Sep 3, 2025 | 3.86 | 3.86 | 3.45 | 3.50 | 3.50 | -8.14% | 5,900 |
| Sep 2, 2025 | 3.60 | 3.81 | 3.60 | 3.81 | 3.81 | 7.02% | 600 |
| Aug 29, 2025 | 3.55 | 3.56 | 3.53 | 3.56 | 3.56 | 0.85% | 2,300 |
| Aug 28, 2025 | 3.52 | 3.54 | 3.50 | 3.53 | 3.53 | 0.57% | 3,900 |
| Aug 27, 2025 | 3.47 | 3.52 | 3.47 | 3.51 | 3.51 | 0.29% | 3,400 |
| Aug 26, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | 0.86% | 700 |
| Aug 25, 2025 | 3.48 | 3.48 | 3.47 | 3.47 | 3.47 | -1.70% | 800 |
| Aug 22, 2025 | 3.52 | 3.53 | 3.52 | 3.53 | 3.53 | 0.86% | 600 |
| Aug 21, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.85% | 300 |
| Aug 20, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 200 |
| Aug 19, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 200 |
| Aug 18, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.86% | 800 |
| Aug 15, 2025 | 3.53 | 3.53 | 3.50 | 3.50 | 3.50 | -0.85% | 1,200 |
| Aug 14, 2025 | 3.53 | 3.53 | 3.47 | 3.53 | 3.53 | 0.86% | 1,600 |
| Aug 13, 2025 | 3.53 | 3.53 | 3.50 | 3.50 | 3.50 | -0.85% | 800 |
| Aug 12, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.86% | 1,300 |
| Aug 11, 2025 | 3.70 | 3.70 | 3.42 | 3.50 | 3.50 | -2.23% | 7,500 |
| Aug 8, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -3.24% | 100 |
| Aug 7, 2025 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | 4.23% | 200 |
| Aug 6, 2025 | 3.47 | 3.55 | 3.47 | 3.55 | 3.55 | -2.20% | 702 |
| Aug 5, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 2.83% | 200 |
| Aug 1, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -3.29% | 200 |
| Jul 31, 2025 | 3.71 | 3.71 | 3.65 | 3.65 | 3.65 | 5.19% | 200 |
| Jul 30, 2025 | 3.56 | 3.56 | 3.47 | 3.47 | 3.47 | -2.53% | 1,703 |
| Jul 29, 2025 | 3.71 | 3.71 | 3.56 | 3.56 | 3.56 | 0.28% | 1,500 |
| Jul 28, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -1.39% | 300 |
| Jul 25, 2025 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 2.56% | 805 |
| 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 |