Skip to main content
Accord Financial Corp. (TSX:ACD)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20261.321.321.311.311.31-3,507
Apr 22, 20261.311.321.311.311.31-2,801
Apr 21, 20261.311.311.251.311.310.77%7,601
Apr 20, 20261.201.301.181.301.301.56%11,113
Apr 17, 20261.211.311.201.281.28-1.54%32,851
Apr 16, 20261.401.401.251.301.30-13.33%27,800
Apr 14, 20261.501.501.501.501.503.45%1,000
Apr 13, 20261.501.501.451.451.45-3.33%5,495
Apr 8, 20261.551.631.501.501.503.45%5,700
Apr 6, 20261.461.461.451.451.45-3.33%11,000
Apr 2, 20261.501.501.501.501.50-201
Apr 1, 20261.511.511.501.501.50-3,101
Mar 30, 20261.521.551.501.501.50-1.96%23,601
Mar 27, 20261.601.601.531.531.530.66%801
Mar 26, 20261.651.651.521.521.52-5.00%5,500
Mar 25, 20261.601.601.601.601.60-3.03%500
Mar 23, 20261.651.701.651.651.65-3,500
Mar 20, 20261.701.701.651.651.65-0.60%3,800
Mar 19, 20261.751.751.661.661.66-8.29%5,801
Mar 18, 20261.811.811.811.811.81-2.16%3,000
Mar 17, 20261.811.851.801.851.852.21%5,111
Mar 16, 20261.801.811.801.811.81-7.18%2,001
Mar 13, 20261.941.951.941.951.950.52%2,201
Mar 12, 20261.941.951.901.941.94-3.00%5,317
Mar 11, 20262.002.002.002.002.00-6.10%300
Mar 10, 20262.132.132.132.132.13-0.93%1,000
Mar 9, 20262.082.192.082.152.1510.26%4,501
Mar 6, 20262.222.221.951.951.95-3,201
Mar 5, 20262.092.091.951.951.95-2.50%1,800
Mar 4, 20262.002.002.002.002.00-4.76%1,075
Mar 3, 20261.902.101.902.102.1020.00%1,001
Mar 2, 20261.831.831.751.751.75-3.85%10,715
Feb 27, 20261.891.901.821.821.82-3.70%10,000
Feb 26, 20261.751.891.751.891.894.42%700
Feb 24, 20261.821.821.811.811.81-1.09%2,400
Feb 23, 20261.821.831.821.831.83-400
Feb 19, 20261.831.831.831.831.830.55%300
Feb 18, 20261.791.821.781.821.823.41%7,100
Feb 17, 20261.891.891.761.761.76-2.22%4,900
Feb 12, 20261.811.811.801.801.80-1,100
Feb 11, 20261.891.891.801.801.80-4.76%12,800
Feb 10, 20261.891.891.891.891.890.53%100
Feb 6, 20261.881.881.881.881.88-0.53%617
Feb 5, 20261.891.891.891.891.892.16%100
Feb 4, 20261.851.851.851.851.85-2.12%850
Feb 3, 20261.891.891.891.891.894.42%100
Feb 2, 20261.811.811.811.811.81-2.16%2,618
Jan 30, 20261.851.851.851.851.85-105
Jan 29, 20261.841.851.841.851.850.54%1,100
Jan 28, 20261.961.961.841.841.843.37%300
Jan 27, 20261.781.851.781.781.783.49%4,701
Jan 26, 20261.731.731.721.721.72-2.82%1,000
Jan 23, 20261.741.771.671.771.774.12%1,350
Jan 22, 20261.671.721.671.701.70-1.73%3,200
Jan 21, 20261.661.731.661.731.732.98%1,600
Jan 19, 20261.651.691.651.681.68-1.18%4,701
Jan 16, 20261.701.701.701.701.705.59%100
Jan 15, 20261.611.611.611.611.61-5.29%800
Jan 14, 20261.671.701.671.701.70-700
Jan 13, 20261.701.701.701.701.703.03%400
Jan 12, 20261.711.711.631.651.65-7.30%3,051
Jan 9, 20261.781.781.781.781.783.49%100
Jan 8, 20261.761.771.721.721.721.18%400
Jan 7, 20261.701.701.691.701.70-2.86%2,200
Jan 6, 20261.781.781.751.751.754.17%500
Jan 5, 20261.791.791.681.681.68-4.55%2,201
Jan 2, 20261.771.771.701.761.76-2.22%902
Dec 31, 20251.801.801.701.801.806.51%1,700
Dec 30, 20251.721.721.661.691.69-1.74%3,000
Dec 29, 20251.711.721.681.721.7211.69%6,900
Dec 24, 20251.641.641.541.541.54-0.65%1,500
Dec 23, 20251.581.601.501.551.553.33%13,903
Dec 22, 20251.451.621.451.501.50-1,749
Dec 19, 20251.581.581.491.501.50-5,426
Dec 18, 20251.571.571.501.501.50-7,103
Dec 17, 20251.811.841.501.501.50-5.06%8,700
Dec 16, 20251.801.801.571.581.58-10.73%16,921
Dec 15, 20252.032.031.601.771.77-16.11%49,751
Dec 12, 20252.112.111.992.112.11-0.47%8,000
Dec 11, 20252.132.132.122.122.124.43%200
Dec 10, 20252.132.132.032.032.03-3.79%3,500
Dec 9, 20252.122.122.112.112.113.43%200
Dec 8, 20252.232.232.042.042.04-0.49%901
Dec 5, 20252.102.102.002.052.05-4.65%9,251
Dec 4, 20252.192.192.012.152.152.87%1,300
Dec 3, 20252.232.232.092.092.09-5.00%10,800
Dec 2, 20252.082.222.062.202.208.37%8,900
Dec 1, 20252.232.231.992.032.03-6.02%10,050
Nov 28, 20252.152.422.152.162.160.47%700
Nov 27, 20252.342.352.152.152.15-1,003
Nov 26, 20252.442.441.992.152.15-13.31%29,147
Nov 25, 20252.202.482.002.482.4818.10%13,600
Nov 24, 20252.502.502.102.102.10-8.70%29,513
Nov 21, 20252.592.602.252.302.30-4.76%26,400
Nov 20, 20252.962.962.302.422.42-14.06%35,913
Nov 19, 20252.822.822.812.812.8110.20%200
Nov 18, 20252.833.012.552.552.55-15.56%1,030
Nov 17, 20253.113.113.023.023.029.82%200
Nov 14, 20252.803.122.752.752.75-15.38%723
Nov 13, 20253.253.253.253.253.2512.07%100