Accord Financial Corp. ACD
TSX · Canada · Finance
CAD 0.75000.00 (0.00%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 1.10K |
| 2026-09-29 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 0 |
| 2026-09-28 | CAD 0.75 | -17.58% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 500 |
| 2026-09-25 | CAD 0.91 | -2.15% | CAD 0.89 | CAD 0.91 | CAD 0.89 |
| 1.50K |
| 2026-09-24 | CAD 0.93 | 0.00% | CAD 0.93 | CAD 0.93 | CAD 0.93 | 0 |
| 2026-09-23 | CAD 0.93 | 0.00% | CAD 0.93 | CAD 0.93 | CAD 0.93 | 0 |
| 2026-09-22 | CAD 0.93 | 0.00% | CAD 0.93 | CAD 0.93 | CAD 0.93 | 0 |
| 2026-09-21 | CAD 0.93 | +9.41% | CAD 0.93 | CAD 0.93 | CAD 0.93 | 1.00K |
| 2026-09-18 | CAD 0.85 | 0.00% | CAD 0.85 | CAD 0.85 | CAD 0.85 | 0 |
| 2026-09-17 | CAD 0.85 | -11.46% | CAD 0.86 | CAD 0.86 | CAD 0.85 | 3.00K |
| 2026-09-16 | CAD 0.96 | 0.00% | CAD 0.96 | CAD 0.96 | CAD 0.96 | 0 |
| 2026-09-15 | CAD 0.96 | 0.00% | CAD 0.96 | CAD 0.96 | CAD 0.96 | 0 |
| 2026-09-14 | CAD 0.96 | 0.00% | CAD 0.96 | CAD 0.96 | CAD 0.96 | 0 |
| 2026-09-11 | CAD 0.96 | 0.00% | CAD 0.96 | CAD 0.96 | CAD 0.96 | 0 |
| 2026-09-10 | CAD 0.96 | 0.00% | CAD 0.96 | CAD 0.96 | CAD 0.96 | 0 |
| 2026-09-09 | CAD 0.96 | 0.00% | CAD 0.96 | CAD 0.96 | CAD 0.96 | 0 |
| 2026-09-08 | CAD 0.96 | 0.00% | CAD 0.96 | CAD 0.96 | CAD 0.96 | 0 |
| 2026-09-04 | CAD 0.96 | 0.00% | CAD 0.96 | CAD 0.96 | CAD 0.96 | 0 |
| 2026-09-03 | CAD 0.96 | 0.00% | CAD 0.96 | CAD 0.96 | CAD 0.96 | 0 |
| 2026-09-02 | CAD 0.96 | 0.00% | CAD 0.96 | CAD 0.96 | CAD 0.96 | 0 |
| 2026-09-01 | CAD 0.96 | +7.87% | CAD 0.89 | CAD 0.96 | CAD 0.89 | 2.00K |
| 2026-08-31 | CAD 0.89 | 0.00% | CAD 0.89 | CAD 0.89 | CAD 0.89 | 0 |
| 2026-08-28 | CAD 0.89 | +1.14% | CAD 0.88 | CAD 0.89 | CAD 0.88 | 1.50K |
| 2026-08-27 | CAD 0.88 | +7.32% | CAD 0.88 | CAD 0.88 | CAD 0.88 | 500 |
| 2026-08-26 | CAD 0.82 | 0.00% | CAD 0.82 | CAD 0.82 | CAD 0.82 | 0 |
| 2026-08-25 | CAD 0.82 | 0.00% | CAD 0.82 | CAD 0.82 | CAD 0.82 | 0 |
| 2026-08-24 | CAD 0.82 | 0.00% | CAD 0.82 | CAD 0.82 | CAD 0.82 | 0 |
| 2026-08-21 | CAD 0.82 | 0.00% | CAD 0.82 | CAD 0.82 | CAD 0.82 | 0 |
| 2026-08-20 | CAD 0.82 | 0.00% | CAD 0.82 | CAD 0.82 | CAD 0.82 | 0 |
| 2026-08-19 | CAD 0.82 | 0.00% | CAD 0.82 | CAD 0.82 | CAD 0.82 | 0 |
| 2026-08-18 | CAD 0.82 | +26.15% | CAD 0.72 | CAD 0.82 | CAD 0.72 | 10.90K |
| 2026-08-17 | CAD 0.65 | -7.14% | CAD 0.66 | CAD 0.66 | CAD 0.65 | 4.50K |
| 2026-08-14 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 1.50K |
| 2026-08-13 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 0 |
| 2026-08-12 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 0 |
| 2026-08-11 | CAD 0.70 | 0.00% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 0 |
| 2026-08-10 | CAD 0.70 | +7.69% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 2.50K |
| 2026-08-07 | CAD 0.65 | -7.14% | CAD 0.66 | CAD 0.66 | CAD 0.65 | 1.50K |
| 2026-08-06 | CAD 0.70 | +1.45% | CAD 0.70 | CAD 0.70 | CAD 0.70 | 2.00K |
| 2026-08-05 | CAD 0.69 | 0.00% | CAD 0.69 | CAD 0.69 | CAD 0.69 | 0 |
| 2026-08-04 | CAD 0.69 | 0.00% | CAD 0.69 | CAD 0.69 | CAD 0.69 | 0 |
| 2026-07-31 | CAD 0.69 | +2.99% | CAD 0.68 | CAD 0.69 | CAD 0.68 | 3.00K |
| 2026-07-30 | CAD 0.67 | +3.08% | CAD 0.66 | CAD 0.67 | CAD 0.65 | 11.50K |
| 2026-07-29 | CAD 0.65 | +3.17% | CAD 0.63 | CAD 0.65 | CAD 0.63 | 10.00K |
| 2026-07-28 | CAD 0.63 | +14.55% | CAD 0.62 | CAD 0.65 | CAD 0.62 | 16.50K |
| 2026-07-27 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 0 |
| 2026-07-24 | CAD 0.55 | -6.78% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 1.60K |
| 2026-07-23 | CAD 0.59 | 0.00% | CAD 0.59 | CAD 0.59 | CAD 0.59 | 0 |
| 2026-07-22 | CAD 0.59 | 0.00% | CAD 0.59 | CAD 0.59 | CAD 0.59 | 0 |
| 2026-07-21 | CAD 0.59 | 0.00% | CAD 0.59 | CAD 0.59 | CAD 0.59 | 0 |
| 2026-07-20 | CAD 0.59 | 0.00% | CAD 0.59 | CAD 0.59 | CAD 0.59 | 0 |
| 2026-07-17 | CAD 0.59 | 0.00% | CAD 0.59 | CAD 0.59 | CAD 0.59 | 0 |
| 2026-07-16 | CAD 0.59 | 0.00% | CAD 0.59 | CAD 0.59 | CAD 0.59 | 0 |
| 2026-07-15 | CAD 0.59 | 0.00% | CAD 0.59 | CAD 0.59 | CAD 0.59 | 0 |
| 2026-07-14 | CAD 0.59 | 0.00% | CAD 0.59 | CAD 0.59 | CAD 0.59 | 0 |
| 2026-07-13 | CAD 0.59 | 0.00% | CAD 0.59 | CAD 0.59 | CAD 0.59 | 0 |
| 2026-07-10 | CAD 0.59 | +7.27% | CAD 0.59 | CAD 0.59 | CAD 0.59 | 1.00K |
| 2026-07-09 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 0 |
| 2026-07-08 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 0 |
| 2026-07-07 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 1.00K |
| 2026-07-06 | CAD 0.55 | 0.00% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 0 |
| 2026-07-03 | CAD 0.55 | -1.79% | CAD 0.55 | CAD 0.55 | CAD 0.55 | 1.00K |
| 2026-07-02 | CAD 0.56 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 0 |
| 2026-06-30 | CAD 0.56 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 0 |
| 2026-06-29 | CAD 0.56 | -6.67% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 4.00K |
| 2026-06-26 | CAD 0.60 | 0.00% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 0 |
| 2026-06-25 | CAD 0.60 | -4.76% | CAD 0.60 | CAD 0.60 | CAD 0.60 | 500 |
| 2026-06-24 | CAD 0.63 | 0.00% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 0 |
| 2026-06-23 | CAD 0.63 | 0.00% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 0 |
| 2026-06-22 | CAD 0.63 | 0.00% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 0 |
| 2026-06-19 | CAD 0.63 | 0.00% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 0 |
| 2026-06-18 | CAD 0.63 | -1.56% | CAD 0.63 | CAD 0.63 | CAD 0.63 | 1.00K |
| 2026-06-17 | CAD 0.64 | 0.00% | CAD 0.64 | CAD 0.64 | CAD 0.64 | 0 |
| 2026-06-16 | CAD 0.64 | +1.59% | CAD 0.63 | CAD 0.64 | CAD 0.63 | 1.50K |
| 2026-06-15 | CAD 0.63 | +12.50% | CAD 0.62 | CAD 0.63 | CAD 0.62 | 5.50K |
| 2026-06-12 | CAD 0.56 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 0 |
| 2026-06-11 | CAD 0.56 | 0.00% | CAD 0.56 | CAD 0.56 | CAD 0.56 | 0 |
| 2026-06-10 | CAD 0.56 | +12.00% | CAD 0.50 | CAD 0.56 | CAD 0.50 | 4.50K |
| 2026-06-09 | CAD 0.50 | -1.96% | CAD 0.50 | CAD 0.56 | CAD 0.50 | 18.10K |
| 2026-06-08 | CAD 0.51 | -17.74% | CAD 0.62 | CAD 0.62 | CAD 0.51 | 70.10K |
| 2026-06-05 | CAD 0.62 | -13.89% | CAD 0.62 | CAD 0.62 | CAD 0.62 | 3.00K |
| 2026-06-04 | CAD 0.72 | 0.00% | CAD 0.72 | CAD 0.72 | CAD 0.72 | 0 |
| 2026-06-03 | CAD 0.72 | +16.13% | CAD 0.73 | CAD 0.73 | CAD 0.72 | 2.00K |
| 2026-06-02 | CAD 0.62 | -10.14% | CAD 0.65 | CAD 0.65 | CAD 0.62 | 2.50K |
| 2026-06-01 | CAD 0.69 | +6.15% | CAD 0.65 | CAD 0.69 | CAD 0.59 | 22.60K |
| 2026-05-29 | CAD 0.65 | -9.72% | CAD 0.74 | CAD 0.74 | CAD 0.65 | 7.90K |
| 2026-05-28 | CAD 0.72 | -11.11% | CAD 0.83 | CAD 0.83 | CAD 0.70 | 8.60K |
| 2026-05-27 | CAD 0.81 | +8.00% | CAD 0.70 | CAD 0.81 | CAD 0.61 | 55.90K |
| 2026-05-26 | CAD 0.75 | -21.87% | CAD 1.00 | CAD 1.00 | CAD 0.75 | 63.90K |
| 2026-05-25 | CAD 0.96 | -20.66% | CAD 1.25 | CAD 1.25 | CAD 0.96 | 178.30K |