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

Accord Financial Corp (TSX: ACD )

3.990 -0.010 (-0.25%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 26, 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 (%)
Sep 25, 2024 4.030 4.030 3.990 4.000 1,700 -0.01(-0.25%)
Sep 24, 2024 4.040 4.040 3.990 4.010 3,600 +0.06(+1.52%)
Sep 23, 2024 3.970 4.020 3.950 3.950 7,100 -0.05(-1.25%)
Sep 20, 2024 4.300 4.310 4.000 4.000 4,400 -0.11(-2.68%)
Sep 19, 2024 4.180 4.230 4.110 4.110 800 -0.11(-2.61%)
Sep 18, 2024 4.240 4.310 4.220 4.220 868 -0.09(-2.09%)
Sep 17, 2024 4.310 4.310 4.310 4.310 200 +0.00(+0.00%)
Sep 16, 2024 4.310 4.310 4.240 4.310 1,001 +0.01(+0.23%)
Sep 13, 2024 4.300 4.300 4.300 4.300 200 +0.10(+2.38%)
Sep 12, 2024 4.200 4.200 4.200 4.200 200 +0.10(+2.44%)
Sep 11, 2024 4.100 4.100 4.040 4.100 2,500 +0.03(+0.74%)
Sep 10, 2024 4.010 4.100 4.000 4.070 3,400 -0.08(-1.93%)
Sep 09, 2024 4.150 4.150 4.150 4.150 208 +0.05(+1.22%)
Sep 06, 2024 4.240 4.240 4.100 4.100 600 -0.04(-0.97%)
Sep 05, 2024 4.100 4.140 4.100 4.140 1,000 +0.13(+3.24%)
Sep 04, 2024 4.100 4.100 4.010 4.010 800 -0.14(-3.37%)
Sep 03, 2024 4.240 4.240 4.150 4.150 1,200 +0.08(+1.97%)
Aug 30, 2024 4.070 0 +0.02(+0.49%)
Aug 29, 2024 4.050 4.050 4.050 4.050 300 +0.05(+1.25%)
Aug 27, 2024 4.000 0 +0.00(+0.00%)
Aug 26, 2024 4.150 4.150 4.000 4.000 500 -0.03(-0.74%)
Aug 23, 2024 4.190 4.190 4.000 4.030 9,800 -0.17(-4.05%)
Aug 22, 2024 4.200 4.200 4.200 4.200 100 -0.03(-0.71%)
Aug 21, 2024 4.230 4.230 4.230 4.230 100 +0.10(+2.42%)
Aug 20, 2024 4.090 4.170 4.090 4.130 703 +0.07(+1.72%)
Aug 19, 2024 4.210 4.220 4.060 4.060 2,500 -0.25(-5.80%)
Aug 16, 2024 4.310 4.310 4.310 4.310 100 +0.00(+0.00%)
Aug 15, 2024 4.400 4.400 4.310 4.310 900 +0.01(+0.23%)
Aug 14, 2024 4.320 4.320 4.300 4.300 3,100 -0.02(-0.46%)
Aug 12, 2024 4.320 0 +0.06(+1.41%)
Aug 09, 2024 4.340 4.340 4.260 4.260 300 -0.10(-2.29%)
Aug 08, 2024 4.020 4.360 4.000 4.360 2,348 +0.20(+4.81%)
Aug 07, 2024 4.160 4.160 4.160 4.160 100 +0.06(+1.46%)
Aug 06, 2024 4.180 4.180 4.100 4.100 200 -0.10(-2.38%)
Aug 02, 2024 4.200 0 +0.12(+2.94%)
Aug 01, 2024 4.090 4.150 4.010 4.080 3,500 +0.01(+0.25%)
Jul 31, 2024 4.100 4.100 4.070 4.070 300 +0.02(+0.49%)
Jul 30, 2024 4.080 4.080 4.050 4.050 300 -0.05(-1.22%)
Jul 29, 2024 4.180 4.180 4.010 4.100 1,700 +0.03(+0.74%)
Jul 26, 2024 4.160 4.160 4.040 4.070 2,500 -0.03(-0.73%)
Jul 25, 2024 4.180 4.180 4.100 4.100 240 -0.09(-2.15%)
Jul 24, 2024 4.190 4.190 4.190 4.190 100 +0.11(+2.70%)
Jul 23, 2024 4.150 4.150 4.070 4.080 1,200 +0.02(+0.49%)
Jul 22, 2024 4.060 4.060 4.060 4.060 101 +0.01(+0.25%)
Jul 19, 2024 4.100 4.100 4.050 4.050 1,000 -0.13(-3.11%)
Jul 18, 2024 4.180 4.180 4.180 4.180 150 +0.17(+4.24%)
Jul 17, 2024 4.050 4.050 4.000 4.010 2,900 +0.01(+0.25%)
Jul 16, 2024 4.040 4.110 4.000 4.000 2,500 -0.07(-1.72%)
Jul 15, 2024 4.070 4.070 4.070 4.070 200 +0.06(+1.50%)
Jul 12, 2024 4.000 4.010 3.970 4.010 5,900 -0.04(-0.99%)
Jul 11, 2024 4.050 4.050 4.050 4.050 2,103 +0.05(+1.25%)
Jul 10, 2024 4.070 4.080 4.000 4.000 2,900 +0.00(+0.00%)
Jul 09, 2024 4.100 4.100 3.990 4.000 4,700 -0.08(-1.96%)
Jul 08, 2024 4.030 4.110 4.010 4.080 6,900 +0.06(+1.49%)
Jul 05, 2024 4.000 4.020 4.000 4.020 600 +0.01(+0.25%)
Jul 04, 2024 4.030 4.030 4.010 4.010 1,100 +0.04(+1.01%)
Jul 03, 2024 4.040 4.040 3.970 3.970 4,000 +0.02(+0.51%)
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.