Accord Financial Corp. (TSX:ACD)
Canada
· Delayed Price · Currency is CAD 3.490
+0.060 (1.75%)
Jun 26, 2025, 10:07 AM EDT
Accord Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 3.20 | 3.20 | 3.00 | 3.18 | 3.18 | -8.88% | 23,325 |
| May 12, 2025 | 3.23 | 3.49 | 3.23 | 3.49 | 3.49 | 10.79% | 500 |
| May 9, 2025 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -1.56% | 2,600 |
| May 8, 2025 | 3.25 | 3.40 | 3.15 | 3.20 | 3.20 | -1.54% | 14,700 |
| May 7, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 200 |
| May 6, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.61% | 700 |
| May 5, 2025 | 3.39 | 3.39 | 3.26 | 3.27 | 3.27 | -0.91% | 2,800 |
| May 2, 2025 | 3.39 | 3.39 | 3.30 | 3.30 | 3.30 | -2.94% | 2,200 |
| May 1, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 100 |
| Apr 30, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 400 |
| Apr 29, 2025 | 3.39 | 3.40 | 3.30 | 3.40 | 3.40 | 4.62% | 300 |
| Apr 28, 2025 | 3.43 | 3.43 | 3.21 | 3.25 | 3.25 | -6.61% | 3,300 |
| Apr 25, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 3.26% | 100 |
| Apr 24, 2025 | 3.49 | 3.49 | 3.37 | 3.37 | 3.37 | -2.03% | 805 |
| Apr 23, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.43% | 1,000 |
| Apr 22, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 200 |
| Apr 21, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 100 |
| Apr 17, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 100 |
| Apr 16, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Apr 15, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 0.58% | 100 |