Accord Financial Corp. (TSX:ACD)
Canada
· Delayed Price · Currency is CAD 1.950
0.00 (0.00%)
At close: Mar 6, 2026
Accord Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 1.96 | 1.96 | 1.84 | 1.84 | 1.84 | 3.37% | 300 |
| Jan 27, 2026 | 1.78 | 1.85 | 1.78 | 1.78 | 1.78 | 3.49% | 4,701 |
| Jan 26, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -2.82% | 1,000 |
| Jan 23, 2026 | 1.74 | 1.77 | 1.67 | 1.77 | 1.77 | 4.12% | 1,350 |
| Jan 22, 2026 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | -1.73% | 3,200 |
| Jan 21, 2026 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 2.98% | 1,600 |
| Jan 19, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | -1.18% | 4,701 |
| Jan 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 5.59% | 100 |
| Jan 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -5.29% | 800 |
| Jan 14, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | - | 700 |
| Jan 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | 400 |
| Jan 12, 2026 | 1.71 | 1.71 | 1.63 | 1.65 | 1.65 | -7.30% | 3,051 |
| Jan 9, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 3.49% | 100 |
| Jan 8, 2026 | 1.76 | 1.77 | 1.72 | 1.72 | 1.72 | 1.18% | 400 |
| Jan 7, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -2.86% | 2,200 |
| Jan 6, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | 4.17% | 500 |
| Jan 5, 2026 | 1.79 | 1.79 | 1.68 | 1.68 | 1.68 | -4.55% | 2,201 |
| Jan 2, 2026 | 1.77 | 1.77 | 1.70 | 1.76 | 1.76 | -2.22% | 902 |
| Dec 31, 2025 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | 6.51% | 1,700 |
| Dec 30, 2025 | 1.72 | 1.72 | 1.66 | 1.69 | 1.69 | -1.74% | 3,000 |
| Dec 29, 2025 | 1.71 | 1.72 | 1.68 | 1.72 | 1.72 | 11.69% | 6,900 |
| Dec 24, 2025 | 1.64 | 1.64 | 1.54 | 1.54 | 1.54 | -0.65% | 1,500 |
| Dec 23, 2025 | 1.58 | 1.60 | 1.50 | 1.55 | 1.55 | 3.33% | 13,903 |
| Dec 22, 2025 | 1.45 | 1.62 | 1.45 | 1.50 | 1.50 | - | 1,749 |
| Dec 19, 2025 | 1.58 | 1.58 | 1.49 | 1.50 | 1.50 | - | 5,426 |
| Dec 18, 2025 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | - | 7,103 |
| Dec 17, 2025 | 1.81 | 1.84 | 1.50 | 1.50 | 1.50 | -5.06% | 8,700 |
| Dec 16, 2025 | 1.80 | 1.80 | 1.57 | 1.58 | 1.58 | -10.73% | 16,921 |
| Dec 15, 2025 | 2.03 | 2.03 | 1.60 | 1.77 | 1.77 | -16.11% | 49,751 |
| Dec 12, 2025 | 2.11 | 2.11 | 1.99 | 2.11 | 2.11 | -0.47% | 8,000 |
| Dec 11, 2025 | 2.13 | 2.13 | 2.12 | 2.12 | 2.12 | 4.43% | 200 |
| Dec 10, 2025 | 2.13 | 2.13 | 2.03 | 2.03 | 2.03 | -3.79% | 3,500 |
| Dec 9, 2025 | 2.12 | 2.12 | 2.11 | 2.11 | 2.11 | 3.43% | 200 |
| Dec 8, 2025 | 2.23 | 2.23 | 2.04 | 2.04 | 2.04 | -0.49% | 901 |
| Dec 5, 2025 | 2.10 | 2.10 | 2.00 | 2.05 | 2.05 | -4.65% | 9,251 |
| Dec 4, 2025 | 2.19 | 2.19 | 2.01 | 2.15 | 2.15 | 2.87% | 1,300 |
| Dec 3, 2025 | 2.23 | 2.23 | 2.09 | 2.09 | 2.09 | -5.00% | 10,800 |
| Dec 2, 2025 | 2.08 | 2.22 | 2.06 | 2.20 | 2.20 | 8.37% | 8,900 |
| Dec 1, 2025 | 2.23 | 2.23 | 1.99 | 2.03 | 2.03 | -6.02% | 10,050 |
| Nov 28, 2025 | 2.15 | 2.42 | 2.15 | 2.16 | 2.16 | 0.47% | 700 |
| Nov 27, 2025 | 2.34 | 2.35 | 2.15 | 2.15 | 2.15 | - | 1,003 |
| Nov 26, 2025 | 2.44 | 2.44 | 1.99 | 2.15 | 2.15 | -13.31% | 29,147 |
| Nov 25, 2025 | 2.20 | 2.48 | 2.00 | 2.48 | 2.48 | 18.10% | 13,600 |
| Nov 24, 2025 | 2.50 | 2.50 | 2.10 | 2.10 | 2.10 | -8.70% | 29,513 |
| Nov 21, 2025 | 2.59 | 2.60 | 2.25 | 2.30 | 2.30 | -4.76% | 26,400 |
| Nov 20, 2025 | 2.96 | 2.96 | 2.30 | 2.42 | 2.42 | -14.06% | 35,913 |
| Nov 19, 2025 | 2.82 | 2.82 | 2.81 | 2.81 | 2.81 | 10.20% | 200 |
| Nov 18, 2025 | 2.83 | 3.01 | 2.55 | 2.55 | 2.55 | -15.56% | 1,030 |
| Nov 17, 2025 | 3.11 | 3.11 | 3.02 | 3.02 | 3.02 | 9.82% | 200 |
| Nov 14, 2025 | 2.80 | 3.12 | 2.75 | 2.75 | 2.75 | -15.38% | 723 |
| Nov 13, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 12.07% | 100 |
| Nov 12, 2025 | 2.76 | 2.90 | 2.75 | 2.90 | 2.90 | 2.11% | 1,420 |
| Nov 11, 2025 | 2.99 | 2.99 | 2.75 | 2.84 | 2.84 | 3.27% | 787 |
| Nov 10, 2025 | 3.11 | 3.11 | 2.75 | 2.75 | 2.75 | -8.03% | 800 |
| Nov 7, 2025 | 3.28 | 3.28 | 2.99 | 2.99 | 2.99 | -0.33% | 730 |
| Nov 6, 2025 | 3.31 | 3.31 | 2.90 | 3.00 | 3.00 | 1.69% | 1,430 |
| Nov 5, 2025 | 3.06 | 3.06 | 2.95 | 2.95 | 2.95 | -1.67% | 1,952 |
| Nov 4, 2025 | 3.30 | 3.30 | 3.00 | 3.00 | 3.00 | -0.33% | 3,800 |
| Nov 3, 2025 | 3.34 | 3.34 | 3.00 | 3.01 | 3.01 | -5.94% | 3,800 |
| Oct 31, 2025 | 3.42 | 3.42 | 3.20 | 3.20 | 3.20 | -6.43% | 400 |
| Oct 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.29% | 100 |
| Oct 28, 2025 | 3.25 | 3.41 | 3.15 | 3.41 | 3.41 | 4.92% | 400 |
| Oct 27, 2025 | 3.34 | 3.43 | 3.25 | 3.25 | 3.25 | 8.33% | 604 |
| Oct 24, 2025 | 3.10 | 3.43 | 3.00 | 3.00 | 3.00 | - | 6,000 |
| Oct 23, 2025 | 3.14 | 3.32 | 3.00 | 3.00 | 3.00 | -3.23% | 20,207 |
| Oct 22, 2025 | 3.44 | 3.44 | 3.10 | 3.10 | 3.10 | -9.36% | 4,801 |
| Oct 21, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.12% | 200 |
| Oct 20, 2025 | 3.50 | 3.53 | 3.50 | 3.53 | 3.53 | 0.57% | 200 |
| Oct 17, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.29% | 100 |
| Oct 16, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 100 |
| Oct 15, 2025 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | 2.94% | 200 |
| Oct 14, 2025 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | -3.13% | 400 |
| Oct 10, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.57% | 600 |
| Oct 9, 2025 | 3.45 | 3.53 | 3.45 | 3.53 | 3.53 | 2.32% | 1,400 |
| Oct 8, 2025 | 3.40 | 3.45 | 3.40 | 3.45 | 3.45 | - | 600 |
| Oct 7, 2025 | 3.45 | 3.45 | 3.40 | 3.45 | 3.45 | - | 1,200 |
| Oct 6, 2025 | 3.44 | 3.45 | 3.44 | 3.45 | 3.45 | - | 1,300 |
| Oct 3, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 200 |