Accord Financial Corp. (TSX:ACD)
Canada · Delayed Price · Currency is CAD 1.500
+0.190 (14.50%)
Apr 28, 2026, 9:30 AM EST
Accord Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | - | - | 3,507 |
| 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 |
| Mar 11, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -6.10% | 300 |
| Mar 10, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.93% | 1,000 |
| Mar 9, 2026 | 2.08 | 2.19 | 2.08 | 2.15 | 2.15 | 10.26% | 4,501 |
| Mar 6, 2026 | 2.22 | 2.22 | 1.95 | 1.95 | 1.95 | - | 3,201 |
| Mar 5, 2026 | 2.09 | 2.09 | 1.95 | 1.95 | 1.95 | -2.50% | 1,800 |
| Mar 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 1,075 |
| Mar 3, 2026 | 1.90 | 2.10 | 1.90 | 2.10 | 2.10 | 20.00% | 1,001 |
| Mar 2, 2026 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -3.85% | 10,715 |
| Feb 27, 2026 | 1.89 | 1.90 | 1.82 | 1.82 | 1.82 | -3.70% | 10,000 |
| Feb 26, 2026 | 1.75 | 1.89 | 1.75 | 1.89 | 1.89 | 4.42% | 700 |
| Feb 24, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -1.09% | 2,400 |
| Feb 23, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | - | 400 |
| Feb 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | 300 |
| Feb 18, 2026 | 1.79 | 1.82 | 1.78 | 1.82 | 1.82 | 3.41% | 7,100 |
| Feb 17, 2026 | 1.89 | 1.89 | 1.76 | 1.76 | 1.76 | -2.22% | 4,900 |
| Feb 12, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | - | 1,100 |
| Feb 11, 2026 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -4.76% | 12,800 |
| Feb 10, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | 100 |
| Feb 6, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | 617 |
| Feb 5, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.16% | 100 |
| Feb 4, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | 850 |
| Feb 3, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 4.42% | 100 |
| Feb 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | 2,618 |
| Jan 30, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 105 |
| Jan 29, 2026 | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | 1,100 |