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

Accord Financial Corp (TSX: ACD )

4.100 +0.050 (+1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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, 2016 9.250 9.300 9.250 9.300 2,500 +0.00(+0.00%)
May 30, 2016 9.300 9.300 9.300 9.300 509 +0.07(+0.76%)
May 27, 2016 9.050 9.230 9.050 9.230 2,800 +0.00(+0.00%)
May 26, 2016 8.980 9.230 8.980 9.230 1,150 +0.22(+2.44%)
May 25, 2016 9.120 9.120 9.010 9.010 3,800 -0.09(-0.99%)
May 24, 2016 9.250 9.250 9.020 9.100 6,988 -0.11(-1.19%)
May 20, 2016 9.210 9.210 9.210 0 -0.09(-0.97%)
May 16, 2016 9.300 9.300 9.300 0 -0.19(-2.00%)
May 13, 2016 9.320 9.490 9.300 9.490 1,550 -0.01(-0.11%)
May 12, 2016 9.500 9.500 9.500 9.500 1,050 +0.00(+0.00%)
May 11, 2016 9.500 9.500 9.500 9.500 245 +0.05(+0.53%)
May 10, 2016 9.460 9.500 9.450 9.450 5,840 -0.05(-0.53%)
May 05, 2016 9.500 9.500 9.500 50 +0.10(+1.06%)
May 04, 2016 9.440 9.440 9.400 9.400 820 -0.09(-0.95%)
May 02, 2016 9.490 9.490 9.490 0 +0.09(+0.96%)
Apr 29, 2016 9.490 9.500 9.400 9.400 2,950 +0.00(+0.00%)
Apr 28, 2016 9.400 9.430 9.400 9.400 1,400 -0.04(-0.42%)
Apr 22, 2016 9.440 9.440 9.440 0 +0.00(+0.00%)
Apr 21, 2016 9.440 9.440 9.430 9.440 663 -0.05(-0.53%)
Apr 20, 2016 9.420 9.500 9.420 9.490 3,260 -0.06(-0.63%)
Apr 19, 2016 9.600 9.600 9.460 9.550 570 +0.10(+1.06%)
Apr 18, 2016 9.450 9.450 9.450 9.450 9,500 +0.00(+0.00%)
Apr 15, 2016 9.500 9.500 9.450 9.450 8,771 -0.05(-0.53%)
Apr 13, 2016 9.500 9.500 9.500 0 +0.13(+1.39%)
Apr 12, 2016 9.370 9.370 9.370 9.370 200 -0.13(-1.37%)
Apr 11, 2016 9.500 9.500 9.500 9.500 700 +0.17(+1.82%)
Apr 08, 2016 9.330 9.330 9.330 9.330 200 -0.07(-0.74%)
Apr 07, 2016 9.410 9.420 9.400 9.400 1,600 +0.00(+0.00%)
Apr 05, 2016 9.400 9.400 9.400 0 +0.11(+1.18%)
Apr 04, 2016 9.350 9.350 9.290 9.290 1,228 -0.01(-0.11%)
Apr 01, 2016 9.540 9.550 9.300 9.300 1,100 -0.05(-0.53%)
Mar 31, 2016 9.380 9.380 9.280 9.350 800 +0.09(+0.97%)
Mar 30, 2016 9.260 9.260 9.260 9.260 240 +0.01(+0.11%)
Mar 29, 2016 9.240 9.250 9.240 9.250 1,500 +0.00(+0.00%)
Mar 28, 2016 9.200 9.250 9.200 9.250 1,551 +0.14(+1.54%)
Mar 23, 2016 9.110 9.110 9.110 0 +0.01(+0.11%)
Mar 22, 2016 9.100 9.100 9.100 9.100 300 +0.00(+0.00%)
Mar 21, 2016 9.160 9.160 9.100 9.100 510 +0.00(+0.00%)
Mar 18, 2016 9.100 9.100 9.100 9.100 700 +0.00(+0.00%)
Mar 17, 2016 9.100 9.100 9.100 9.100 3,325 +0.00(+0.00%)
Mar 16, 2016 9.100 9.100 9.100 9.100 200 +0.00(+0.00%)
Mar 14, 2016 9.100 9.100 9.100 0 -0.05(-0.55%)
Mar 11, 2016 9.220 9.230 9.150 9.150 2,265 +0.00(+0.00%)
Mar 10, 2016 9.200 9.200 9.150 9.150 1,300 +0.00(+0.00%)
Mar 09, 2016 9.150 9.150 9.150 9.150 400 -0.05(-0.54%)
Mar 08, 2016 9.200 9.200 9.200 9.200 100 +0.05(+0.55%)
Mar 04, 2016 9.150 9.150 9.150 10 +0.00(+0.00%)
Mar 03, 2016 9.160 9.160 9.150 9.150 250 -0.05(-0.54%)
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.