Free Trial

Accord Financial (ACD) Stock Chart & Stock Price History

→ Never use this word on your phone (FBI could be watching) (From Paradigm Press) (Ad)
Free ACD Stock Alerts
C$4.46
-0.01 (-0.22%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

Accord Financial Stock Price Performance

5 Day
Performance
-1.55%
1 Month
Performance
-8.23%
3 Month
Performance
-12.55%
6 Month
Performance
-16.17%
Year-To-Date
Performance
-3.25%
1 Year
Performance
-29.09%
Receive ACD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Accord Financial and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Gold Mania
Former Goldman VP Reveals Mysterious "Gold Bank" With Huge Upside Potential He says the gains in this should be far greater than just bullion or mining stocks. Some folks had the chance to see 995% the last time we shared this exact "bank". Most people know nothing about it (except the rich and elite).
See his free reveal right here.

ACD Stock Chart for Saturday, May, 4, 2024

ACD Chart by TradingView

Accord Financial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024C$4.47C$4.46
-0.22%		C$4.52C$4.46500 shsC$38.18 million
05/02/2024C$4.55C$4.47
-1.76%		C$4.52C$4.401,400 shsC$38.26 million
05/01/2024C$4.47C$4.55
+1.79%		C$4.58C$4.55400 shsC$38.95 million
04/30/2024C$4.53C$4.47
-1.32%		C$4.58C$4.471,000 shsC$38.26 million
04/29/2024C$4.50C$4.53
+0.67%		C$4.57C$4.53500 shsC$38.78 million
04/26/2024C$4.50C$4.50C$4.58C$4.50900 shsC$38.52 million
04/25/2024C$4.60C$4.50
-2.17%		C$4.57C$4.50201 shsC$38.52 million
04/24/2024C$4.65C$4.60
-1.08%		C$4.77C$4.60400 shsC$39.38 million
04/23/2024C$4.66C$4.65
-0.21%		C$4.65C$4.655,000 shsC$39.80 million
04/22/2024C$4.72C$4.66
-1.27%		C$4.70C$4.66900 shsC$39.89 million
04/19/2024C$4.72C$4.72C$4.78C$4.725,300 shsC$40.40 million
04/18/2024C$4.77C$4.72
-1.05%		C$4.72C$4.721,500 shsC$40.40 million
04/17/2024C$4.71C$4.77
+1.27%		C$4.77C$4.77100 shsC$40.83 million
04/16/2024C$4.75C$4.71
-0.84%		C$4.78C$4.71800 shsC$40.32 million
04/15/2024C$4.85C$4.75
-2.06%		C$4.87C$4.758,600 shsC$40.66 million
04/12/2024C$5.06C$4.85
-4.15%		C$5.04C$4.796,000 shsC$41.52 million
04/11/2024C$5.00C$5.06
+1.20%		C$5.11C$4.986,210 shsC$43.31 million
04/10/2024C$5.15C$5.00
-2.91%		C$5.00C$5.001,100 shsC$42.80 million
04/09/2024C$5.11C$5.15
+0.78%		C$5.16C$5.141,700 shsC$44.08 million
04/08/2024C$5.01C$5.11
+2.00%		C$5.11C$5.031,800 shsC$43.74 million
04/05/2024C$4.86C$5.01
+3.09%		C$5.04C$5.001,000 shsC$42.89 million
04/04/2024C$4.85C$4.86
+0.21%		C$4.87C$4.86500 shsC$41.60 million
04/03/2024C$4.85C$4.85C$4.85C$4.85200 shsC$41.52 million
04/02/2024C$4.89C$4.85
-0.82%		C$5.00C$4.851,100 shsC$41.52 million
04/01/2024C$4.85C$4.89
+0.82%		C$4.89C$4.88400 shsC$41.86 million
03/29/2024C$4.85C$4.85C$4.90C$4.85500 shsC$41.52 million
03/28/2024C$4.92C$4.85
-1.42%		C$4.90C$4.85500 shsC$41.52 million
03/27/2024C$4.99C$4.92
-1.40%		C$4.92C$4.92500 shsC$42.12 million
03/26/2024C$4.90C$4.99
+1.84%		C$5.02C$4.984,600 shsC$42.71 million
03/25/2024C$4.52C$4.90
+8.41%		C$5.00C$4.6725,000 shsC$41.94 million
03/22/2024C$4.51C$4.52
+0.22%		C$4.52C$4.52200 shsC$38.69 million
03/21/2024C$4.56C$4.51
-1.10%		C$4.76C$4.51800 shsC$38.61 million
03/20/2024C$4.56C$4.56C$4.65C$4.565,300 shsC$39.03 million
03/19/2024C$4.83C$4.56
-5.59%		C$4.62C$4.3026,400 shsC$39.03 million
03/18/2024C$4.70C$4.83
+2.77%		C$4.83C$4.75700 shsC$41.35 million
03/15/2024C$4.69C$4.70
+0.21%		C$4.80C$4.70600 shsC$40.23 million
03/14/2024C$4.68C$4.69
+0.21%		C$4.71C$4.647,226 shsC$40.15 million
03/13/2024C$4.98C$4.68
-6.02%		C$4.85C$4.6010,700 shsC$40.06 million
03/12/2024C$4.86C$4.98
+2.47%		C$4.98C$4.98100 shsC$42.63 million
03/11/2024C$4.95C$4.86
-1.82%		C$5.01C$4.851,200 shsC$41.60 million
Could Your Accounts Be Frozen? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
03/08/2024C$4.95C$4.95C$4.95C$4.95500 shsC$42.37 million
03/07/2024C$5.00C$4.95
-1.00%		C$5.01C$4.902,150 shsC$42.37 million
03/06/2024C$4.91C$5.00
+1.83%		C$5.13C$5.00400 shsC$42.80 million
03/05/2024C$5.00C$4.91
-1.80%		C$5.01C$4.911,700 shsC$42.03 million
03/04/2024C$5.00C$5.00C$5.15C$5.003,502 shsC$42.80 million
03/01/2024C$5.26C$5.00
-4.94%		C$5.40C$5.002,100 shsC$42.80 million
02/29/2024C$5.15C$5.26
+2.14%		C$5.70C$5.261,100 shsC$45.03 million
02/28/2024C$5.00C$5.15
+3.00%		C$5.15C$5.15300 shsC$44.08 million
02/27/2024C$5.00C$5.00C$5.26C$5.002,100 shsC$42.80 million
02/26/2024C$5.34C$5.00
-6.37%		C$5.26C$5.002,100 shsC$42.80 million
02/23/2024C$5.22C$5.34
+2.30%		C$5.35C$5.311,000 shsC$45.71 million
02/22/2024C$5.20C$5.22
+0.38%		C$5.22C$5.211,100 shsC$44.68 million
02/21/2024C$5.15C$5.20
+0.97%		C$5.22C$5.185,200 shsC$44.51 million
02/20/2024C$5.20C$5.15
-0.96%		C$5.15C$5.15200 shsC$44.08 million
02/19/2024C$5.20C$5.20C$5.21C$5.17700 shsC$44.51 million
02/16/2024C$5.20C$5.20C$5.21C$5.17700 shsC$44.51 million
02/15/2024C$5.20C$5.20C$5.21C$5.20400 shsC$44.51 million
02/14/2024C$5.10C$5.20
+1.96%		C$5.23C$5.20402 shsC$44.51 million
02/13/2024C$5.10C$5.10C$5.16C$5.10500 shsC$43.66 million
02/12/2024C$5.31C$5.10
-3.95%		C$5.32C$5.101,600 shsC$43.66 million
02/09/2024C$5.25C$5.31
+1.14%		C$5.31C$5.31200 shsC$45.45 million
02/08/2024C$5.20C$5.25
+0.96%		C$5.25C$5.243,000 shsC$44.94 million
02/07/2024C$5.25C$5.20
-0.95%		C$5.32C$5.205,700 shsC$44.51 million
02/06/2024C$5.10C$5.25
+2.94%		C$5.35C$5.1511,787 shsC$44.94 million
02/05/2024C$5.10C$5.10C$5.10C$5.10200 shsC$43.66 million

Related Companies:
This page (TSE:ACD) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Automatic Income (from home)
Awesomely, LLC
Could Your Accounts Be Frozen?
Allegiance Gold
Urgent Nvidia Warning
Altimetry
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The asset beating inflation by 4x
Colonial Metals