Accord Financial Corp. (TSX:ACD)
Canada
· Delayed Price · Currency is CAD 3.300
-0.100 (-2.94%)
May 2, 2025, 2:57 PM EDT
Accord Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 5.15% | 200 |
| Apr 11, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 4.76% | 100 |
| Apr 10, 2025 | 3.48 | 3.48 | 3.15 | 3.15 | 3.15 | - | 1,406 |
| Apr 9, 2025 | 3.49 | 3.49 | 3.15 | 3.15 | 3.15 | -1.56% | 6,500 |
| Apr 8, 2025 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | - | 4,600 |
| Apr 7, 2025 | 3.22 | 3.47 | 3.15 | 3.20 | 3.20 | -3.03% | 1,900 |
| Apr 4, 2025 | 3.45 | 3.45 | 3.30 | 3.30 | 3.30 | -1.49% | 2,400 |
| Apr 3, 2025 | 3.65 | 3.65 | 3.35 | 3.35 | 3.35 | -5.90% | 5,200 |
| Apr 2, 2025 | 3.65 | 3.65 | 3.56 | 3.56 | 3.56 | -3.00% | 300 |
| Apr 1, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 2.51% | 100 |
| Mar 31, 2025 | 3.74 | 3.74 | 3.50 | 3.58 | 3.58 | - | 400 |
| Mar 28, 2025 | 3.56 | 3.60 | 3.56 | 3.58 | 3.58 | 0.56% | 1,100 |
| Mar 27, 2025 | 3.72 | 3.72 | 3.56 | 3.56 | 3.56 | -1.11% | 1,300 |
| Mar 26, 2025 | 3.59 | 3.79 | 3.57 | 3.60 | 3.60 | - | 500 |
| Mar 25, 2025 | 3.71 | 3.71 | 3.55 | 3.60 | 3.60 | -2.96% | 7,100 |
| Mar 24, 2025 | 3.88 | 3.88 | 3.71 | 3.71 | 3.71 | -0.27% | 5,738 |
| Mar 21, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.53% | 400 |
| Mar 20, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 0.27% | 700 |
| Mar 19, 2025 | 3.84 | 3.84 | 3.73 | 3.73 | 3.73 | 1.63% | 300 |
| Mar 18, 2025 | 3.84 | 3.84 | 3.67 | 3.67 | 3.67 | -4.43% | 500 |
| Mar 17, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Mar 14, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 100 |
| Mar 13, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 3.78% | 100 |
| Mar 12, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -4.64% | 300 |
| Mar 11, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.86% | 100 |
| Mar 10, 2025 | 3.75 | 3.78 | 3.65 | 3.70 | 3.70 | -2.63% | 1,100 |
| Mar 7, 2025 | 3.89 | 3.89 | 3.70 | 3.80 | 3.80 | 1.33% | 700 |
| Mar 6, 2025 | 3.89 | 3.90 | 3.75 | 3.75 | 3.75 | -1.06% | 4,900 |
| Mar 5, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 100 |
| Mar 4, 2025 | 3.75 | 3.79 | 3.75 | 3.79 | 3.79 | 2.16% | 200 |
| Mar 3, 2025 | 3.84 | 3.84 | 3.71 | 3.71 | 3.71 | -3.13% | 2,900 |
| Feb 28, 2025 | 3.87 | 3.87 | 3.83 | 3.83 | 3.83 | 2.13% | 300 |
| Feb 27, 2025 | 3.75 | 3.80 | 3.75 | 3.75 | 3.75 | -3.10% | 1,800 |
| Feb 26, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.84% | 100 |
| Feb 25, 2025 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -0.52% | 2,100 |
| Feb 24, 2025 | 3.88 | 3.88 | 3.80 | 3.82 | 3.82 | -1.55% | 1,300 |
| Feb 21, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | 100 |