Accord Financial Corp. (TSX:ACD)
Canada · Delayed Price · Currency is CAD 0.5500
-0.0100 (-1.79%)
Jul 3, 2026, 10:53 AM EST
Accord Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -6.67% | 4,000 |
| Jun 25, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.76% | 500 |
| Jun 18, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.56% | 1,000 |
| Jun 16, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 1,500 |
| Jun 15, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 12.50% | 5,501 |
| Jun 10, 2026 | 0.50 | 0.56 | 0.50 | 0.56 | 0.56 | 12.00% | 4,500 |
| Jun 9, 2026 | 0.50 | 0.56 | 0.50 | 0.50 | 0.50 | -1.96% | 18,100 |
| Jun 8, 2026 | 0.62 | 0.62 | 0.51 | 0.51 | 0.51 | -17.74% | 70,107 |
| Jun 5, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -13.89% | 3,000 |
| Jun 3, 2026 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | 16.13% | 2,000 |
| Jun 2, 2026 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -10.14% | 2,504 |
| Jun 1, 2026 | 0.65 | 0.69 | 0.59 | 0.69 | 0.69 | 6.15% | 22,584 |
| May 29, 2026 | 0.74 | 0.74 | 0.65 | 0.65 | 0.65 | -9.72% | 7,882 |
| May 28, 2026 | 0.83 | 0.83 | 0.70 | 0.72 | 0.72 | -11.11% | 8,580 |
| May 27, 2026 | 0.70 | 0.81 | 0.61 | 0.81 | 0.81 | 8.00% | 55,944 |
| May 26, 2026 | 1.00 | 1.00 | 0.75 | 0.75 | 0.75 | -21.87% | 63,880 |
| May 25, 2026 | 1.25 | 1.25 | 0.96 | 0.96 | 0.96 | -20.66% | 178,275 |
| May 21, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | - | 2,201 |
| May 20, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -6.20% | 550 |
| May 19, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -4.44% | 8,269 |
| May 14, 2026 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | 3.05% | 7,203 |
| May 12, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.50% | 301 |
| May 6, 2026 | 1.51 | 1.51 | 1.31 | 1.33 | 1.33 | -11.33% | 4,020 |
| May 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | 200 |
| May 4, 2026 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 0.68% | 4,033 |
| May 1, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 12.98% | 1,001 |
| Apr 24, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | - | 3,507 |
| Apr 22, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | - | 2,801 |
| Apr 21, 2026 | 1.31 | 1.31 | 1.25 | 1.31 | 1.31 | 0.77% | 7,601 |
| Apr 20, 2026 | 1.20 | 1.30 | 1.18 | 1.30 | 1.30 | 1.56% | 11,113 |
| Apr 17, 2026 | 1.21 | 1.31 | 1.20 | 1.28 | 1.28 | -1.54% | 32,851 |
| Apr 16, 2026 | 1.40 | 1.40 | 1.25 | 1.30 | 1.30 | -13.33% | 27,800 |
| Apr 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 1,000 |
| Apr 13, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 5,495 |
| Apr 8, 2026 | 1.55 | 1.63 | 1.50 | 1.50 | 1.50 | 3.45% | 5,700 |
| Apr 6, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -3.33% | 11,000 |
| Apr 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 201 |
| Apr 1, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 3,101 |
| Mar 30, 2026 | 1.52 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 23,601 |
| Mar 27, 2026 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | 0.66% | 801 |
| Mar 26, 2026 | 1.65 | 1.65 | 1.52 | 1.52 | 1.52 | -5.00% | 5,500 |
| Mar 25, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.03% | 500 |
| Mar 23, 2026 | 1.65 | 1.70 | 1.65 | 1.65 | 1.65 | - | 3,500 |
| Mar 20, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -0.60% | 3,800 |
| Mar 19, 2026 | 1.75 | 1.75 | 1.66 | 1.66 | 1.66 | -8.29% | 5,801 |
| Mar 18, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | 3,000 |
| Mar 17, 2026 | 1.81 | 1.85 | 1.80 | 1.85 | 1.85 | 2.21% | 5,111 |
| Mar 16, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -7.18% | 2,001 |
| Mar 13, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 0.52% | 2,201 |
| Mar 12, 2026 | 1.94 | 1.95 | 1.90 | 1.94 | 1.94 | -3.00% | 5,317 |