Accord Financial(TSE:ACD)
CA$0.70+0.02 (+3.70%)
TSE:ACD
Accord Financial historical prices
CA$0.70
At close:+0.02 (+3.70%)
Want to see TSE:ACD full AI Analyst Report?
Accord Financial (ACD) Historical Prices
14 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.66 | 0.70 | 0.65 | 0.70 | 0.70 | +3.70% | 14,501 | 8.80 |
| Nov 10, 2026 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | -2.17% | 0 | 0.00 |
| Nov 09, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | +1.45% | 1,000 | 0.61 |
| Nov 06, 2026 | 0.69 | 0.73 | 0.65 | 0.69 | 0.69 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 0.69 | 0.73 | 0.65 | 0.69 | 0.69 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 0.69 | 0.73 | 0.65 | 0.69 | 0.69 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.69 | 0.73 | 0.65 | 0.69 | 0.69 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 0.69 | 0.73 | 0.65 | 0.69 | 0.69 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 0.69 | 0.73 | 0.65 | 0.69 | 0.69 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 0.69 | 0.73 | 0.65 | 0.69 | 0.69 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 0.69 | 0.73 | 0.65 | 0.69 | 0.69 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 0.69 | 0.73 | 0.65 | 0.69 | 0.69 | -2.82% | 0 | 0.00 |
| Oct 26, 2026 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.00% | 19,000 | 10.46 |
| Oct 23, 2026 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | +1.43% | 7,500 | 3.83 |
| Oct 22, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | +9.38% | 5,700 | 3.05 |
| Oct 21, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +6.67% | 7,650 | 4.32 |
| Oct 20, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -20.00% | 1,000 | 0.57 |
| Oct 16, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 30,000 | 23.42 |
| Oct 13, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.25% | 2,000 | 1.60 |
| Oct 07, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | +6.67% | 2,000 | 1.62 |
| Oct 05, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 1,100 | 0.88 |
| Sep 29, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -17.58% | 500 | 0.40 |
| Sep 25, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.91 | -2.15% | 1,500 | 1.23 |
| Sep 24, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | +9.41% | 1,000 | 0.79 |
| Sep 18, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | 0.00% | 3,008 | 2.46 |
| Sep 16, 2026 | 0.85 | 0.95 | 0.75 | 0.85 | 0.85 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.85 | 0.95 | 0.75 | 0.85 | 0.85 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.85 | 0.95 | 0.75 | 0.85 | 0.85 | -3.41% | 0 | 0.00 |
| Sep 11, 2026 | 0.88 | 0.94 | 0.82 | 0.88 | 0.88 | +0.57% | 0 | 0.00 |
| Sep 10, 2026 | 0.88 | 0.95 | 0.80 | 0.88 | 0.88 | -2.23% | 0 | 0.00 |
| Sep 09, 2026 | 0.90 | 0.96 | 0.83 | 0.90 | 0.90 | -1.10% | 0 | 0.00 |
| Sep 08, 2026 | 0.91 | 0.96 | 0.85 | 0.91 | 0.91 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.91 | 0.98 | 0.83 | 0.91 | 0.91 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.91 | 0.98 | 0.83 | 0.91 | 0.91 | +0.56% | 0 | 0.00 |
| Sep 03, 2026 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | -1.64% | 0 | 0.00 |
