Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accord Financial Corp (TSX: ACD )

3.870 -0.150 (-3.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 7.850 7.970 7.850 7.970 5,300 -0.02(-0.25%)
May 30, 2013 7.990 7.990 7.990 0 +0.00(+0.00%)
May 29, 2013 7.900 8.000 7.900 7.990 1,883 +0.09(+1.14%)
May 28, 2013 7.910 7.920 7.900 7.900 3,690 +0.01(+0.13%)
May 27, 2013 7.900 8.050 7.890 7.890 12,100 +0.01(+0.13%)
May 24, 2013 7.880 7.880 7.880 7.880 100 +0.12(+1.55%)
May 23, 2013 8.000 8.000 7.760 7.760 1,740 -0.29(-3.60%)
May 22, 2013 8.050 8.050 8.050 8.050 2,350 -0.05(-0.62%)
May 21, 2013 8.020 8.100 8.000 8.100 998 -0.10(-1.22%)
May 17, 2013 8.200 8.200 8.200 0 -0.04(-0.49%)
May 16, 2013 8.110 8.240 7.920 8.240 4,196 +0.13(+1.60%)
May 15, 2013 8.120 8.120 8.110 8.110 3,000 +0.00(+0.00%)
May 13, 2013 8.110 8.110 8.110 8.110 200 -0.14(-1.70%)
May 10, 2013 8.290 8.290 8.250 8.250 1,000 +0.02(+0.24%)
May 09, 2013 8.220 8.230 8.220 8.230 600 +0.00(+0.00%)
May 08, 2013 8.230 8.230 8.230 0 +0.00(+0.00%)
May 07, 2013 8.230 8.230 8.230 8.230 2,400 +0.00(+0.00%)
May 06, 2013 8.230 8.230 8.230 8.230 250 -0.01(-0.12%)
May 03, 2013 8.240 8.240 8.240 8.240 100 +0.09(+1.10%)
May 02, 2013 8.150 8.150 8.150 8.150 598 +0.05(+0.62%)
May 01, 2013 8.120 8.120 8.100 8.100 1,000 -0.05(-0.61%)
Apr 30, 2013 8.200 8.200 8.150 8.150 700 -0.09(-1.09%)
Apr 29, 2013 8.300 8.300 8.240 8.240 688 -0.06(-0.72%)
Apr 26, 2013 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Apr 25, 2013 8.300 8.300 8.300 8.300 1,098 -0.08(-0.95%)
Apr 24, 2013 8.380 8.380 8.380 8.380 470 +0.10(+1.21%)
Apr 23, 2013 8.280 8.280 8.280 8.280 500 +0.13(+1.60%)
Apr 22, 2013 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Apr 19, 2013 8.180 8.180 8.150 8.150 500 -0.01(-0.12%)
Apr 18, 2013 8.160 8.160 8.160 0 +0.00(+0.00%)
Apr 17, 2013 8.170 8.170 8.160 8.160 400 -0.20(-2.39%)
Apr 16, 2013 8.150 8.400 8.150 8.360 9,510 +0.19(+2.33%)
Apr 15, 2013 8.170 8.170 8.170 0 +0.00(+0.00%)
Apr 12, 2013 8.150 8.170 8.150 8.170 1,200 +0.02(+0.25%)
Apr 11, 2013 8.120 8.150 8.120 8.150 950 +0.05(+0.62%)
Apr 10, 2013 8.100 8.100 8.100 0 +0.00(+0.00%)
Apr 09, 2013 8.150 8.150 8.100 8.100 4,900 -0.05(-0.61%)
Apr 08, 2013 8.200 8.200 8.140 8.150 1,600 -0.05(-0.61%)
Apr 05, 2013 8.140 8.200 8.030 8.200 3,100 +0.05(+0.61%)
Apr 04, 2013 8.430 8.430 8.010 8.150 7,191 -0.14(-1.69%)
Apr 03, 2013 7.800 8.290 7.790 8.290 44,117 +0.59(+7.66%)
Apr 02, 2013 7.700 7.700 7.700 7.700 625 +0.02(+0.26%)
Apr 01, 2013 7.680 7.680 7.680 7.680 750 +0.07(+0.92%)
Mar 28, 2013 7.610 7.610 7.610 0 +0.01(+0.13%)
Mar 27, 2013 7.650 7.650 7.590 7.600 2,100 -0.05(-0.65%)
Mar 26, 2013 7.700 7.700 7.650 7.650 3,500 -0.12(-1.54%)
Mar 25, 2013 7.800 7.800 7.770 7.770 1,000 -0.03(-0.38%)
Mar 22, 2013 7.450 7.800 7.450 7.800 28,300 +0.78(+11.11%)
Mar 21, 2013 7.020 7.020 7.020 0 +0.00(+0.00%)
Mar 20, 2013 7.020 7.020 7.020 0 +0.00(+0.00%)
Mar 19, 2013 7.020 7.020 7.020 0 +0.00(+0.00%)
Mar 18, 2013 7.020 7.020 7.020 0 +0.00(+0.00%)
Mar 15, 2013 7.220 7.220 7.020 7.020 1,200 -0.08(-1.13%)
Mar 14, 2013 7.100 7.100 7.100 0 +0.00(+0.00%)
Mar 13, 2013 7.100 7.100 7.100 7.100 0 +0.00(+0.00%)
Mar 12, 2013 7.100 7.100 7.100 0 +0.00(+0.00%)
Mar 11, 2013 7.100 7.100 7.100 0 +0.00(+0.00%)
Mar 08, 2013 7.000 7.100 7.000 7.100 8,200 +0.10(+1.43%)
Mar 07, 2013 7.000 7.000 7.000 7.000 2,100 +0.15(+2.19%)
Mar 06, 2013 6.850 6.850 6.850 0 +0.00(+0.00%)
Mar 05, 2013 6.930 6.930 6.840 6.850 39,768 -0.15(-2.14%)
Mar 04, 2013 7.000 7.000 7.000 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.