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 -0.060 (-1.44%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 17, 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 17, 2024 4.200 4.200 4.050 4.100 8,201 -0.06(-1.44%)
May 16, 2024 4.150 4.200 4.140 4.160 3,700 -0.04(-0.95%)
May 15, 2024 4.300 4.300 4.200 4.200 1,800 +0.00(+0.00%)
May 14, 2024 4.220 4.300 4.150 4.200 3,900 +0.05(+1.20%)
May 13, 2024 4.270 4.270 4.150 4.150 1,400 -0.10(-2.35%)
May 10, 2024 4.300 4.370 4.250 4.250 800 +0.03(+0.71%)
May 09, 2024 4.400 4.400 4.070 4.220 17,810 -0.18(-4.09%)
May 07, 2024 4.400 0 -0.02(-0.45%)
May 06, 2024 4.510 4.510 4.400 4.420 3,400 -0.04(-0.90%)
May 03, 2024 4.520 4.520 4.460 4.460 500 -0.01(-0.22%)
May 02, 2024 4.520 4.520 4.400 4.470 1,400 -0.08(-1.76%)
May 01, 2024 4.580 4.580 4.550 4.550 400 +0.08(+1.79%)
Apr 30, 2024 4.580 4.580 4.470 4.470 1,000 -0.06(-1.32%)
Apr 29, 2024 4.570 4.570 4.530 4.530 500 +0.03(+0.67%)
Apr 26, 2024 4.570 4.580 4.500 4.500 900 +0.00(+0.00%)
Apr 25, 2024 4.570 4.570 4.500 4.500 201 -0.10(-2.17%)
Apr 24, 2024 4.770 4.770 4.600 4.600 400 -0.05(-1.08%)
Apr 23, 2024 4.650 4.650 4.650 4.650 5,000 -0.01(-0.21%)
Apr 22, 2024 4.700 4.700 4.660 4.660 900 -0.06(-1.27%)
Apr 19, 2024 4.780 4.780 4.720 4.720 5,300 +0.00(+0.00%)
Apr 18, 2024 4.720 4.720 4.720 4.720 1,500 -0.05(-1.05%)
Apr 17, 2024 4.770 4.770 4.770 4.770 100 +0.06(+1.27%)
Apr 16, 2024 4.770 4.780 4.710 4.710 800 -0.04(-0.84%)
Apr 15, 2024 4.870 4.870 4.750 4.750 8,600 -0.10(-2.06%)
Apr 12, 2024 4.860 5.040 4.790 4.850 6,000 -0.21(-4.15%)
Apr 11, 2024 4.980 5.110 4.980 5.060 6,210 +0.06(+1.20%)
Apr 10, 2024 5.000 5.000 5.000 5.000 1,100 -0.15(-2.91%)
Apr 09, 2024 5.140 5.160 5.140 5.150 1,700 +0.04(+0.78%)
Apr 08, 2024 5.030 5.110 5.030 5.110 1,800 +0.10(+2.00%)
Apr 05, 2024 5.000 5.040 5.000 5.010 1,000 +0.15(+3.09%)
Apr 04, 2024 4.860 4.870 4.860 4.860 500 +0.01(+0.21%)
Apr 03, 2024 4.850 4.850 4.850 4.850 200 +0.00(+0.00%)
Apr 02, 2024 5.000 5.000 4.850 4.850 1,100 -0.04(-0.82%)
Apr 01, 2024 4.880 4.890 4.880 4.890 400 +0.04(+0.82%)
Mar 28, 2024 4.850 0 -0.07(-1.42%)
Mar 27, 2024 4.920 4.920 4.920 4.920 500 -0.07(-1.40%)
Mar 26, 2024 5.020 5.020 4.980 4.990 4,600 +0.09(+1.84%)
Mar 25, 2024 4.680 5.000 4.670 4.900 25,000 +0.38(+8.41%)
Mar 22, 2024 4.520 4.520 4.520 4.520 200 +0.01(+0.22%)
Mar 21, 2024 4.760 4.760 4.510 4.510 800 -0.05(-1.10%)
Mar 20, 2024 4.650 4.650 4.560 4.560 5,300 +0.00(+0.00%)
Mar 19, 2024 4.620 4.620 4.300 4.560 26,400 -0.27(-5.59%)
Mar 18, 2024 4.750 4.830 4.750 4.830 700 +0.13(+2.77%)
Mar 15, 2024 4.800 4.800 4.700 4.700 600 +0.01(+0.21%)
Mar 14, 2024 4.700 4.710 4.640 4.690 7,226 +0.01(+0.21%)
Mar 13, 2024 4.850 4.850 4.600 4.680 10,700 -0.30(-6.02%)
Mar 12, 2024 4.980 4.980 4.980 4.980 100 +0.12(+2.47%)
Mar 11, 2024 5.010 5.010 4.850 4.860 1,200 -0.09(-1.82%)
Mar 08, 2024 4.950 4.950 4.950 4.950 500 +0.00(+0.00%)
Mar 07, 2024 5.010 5.010 4.900 4.950 2,150 -0.05(-1.00%)
Mar 06, 2024 5.130 5.130 5.000 5.000 400 +0.09(+1.83%)
Mar 05, 2024 5.010 5.010 4.910 4.910 1,700 -0.09(-1.80%)
Mar 04, 2024 5.150 5.150 5.000 5.000 3,502 +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.