Dark

ACD
ACCORD FINANCIAL CORP
stock TSE

Inactive

Aug 2, 2024

4.20CAD+2.941%(+0.12)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	4.2000	4.2000	4.2000	4.2000	+2.941%	200	0.000%
2024-08-01	4.0900	4.1500	4.0100	4.0800	+0.246%	3,500	+2.941%
2024-07-31	4.1000	4.1000	4.0700	4.0700	+0.494%	300	+3.194%
2024-07-30	4.0800	4.0800	4.0500	4.0500	-1.220%	300	+3.704%
2024-07-29	4.1800	4.1800	4.0100	4.1000	+0.737%	1,700	+2.439%
2024-07-26	4.1600	4.1600	4.0400	4.0700	-0.732%	2,500	+3.194%
2024-07-25	4.1800	4.1800	4.1000	4.1000	-2.148%	240	+2.439%
2024-07-24	4.1900	4.1900	4.1900	4.1900	+2.696%	100	+0.239%
2024-07-23	4.1500	4.1500	4.0700	4.0800	+0.493%	1,200	+2.941%
2024-07-22	4.0600	4.0600	4.0600	4.0600	+0.247%	101	+3.448%
2024-07-19	4.1000	4.1000	4.0500	4.0500	-3.110%	1,000	+3.704%
2024-07-18	4.1800	4.1800	4.1800	4.1800	+4.239%	150	+0.478%
2024-07-17	4.0500	4.0500	4.0000	4.0100	+0.250%	2,900	+4.738%
2024-07-16	4.0400	4.1100	4.0000	4.0000	-1.720%	2,500	+5.000%
2024-07-15	4.0700	4.0700	4.0700	4.0700	+1.496%	200	+3.194%
2024-07-12	4.0000	4.0100	3.9700	4.0100	-0.988%	5,900	+4.738%
2024-07-11	4.0500	4.0500	4.0500	4.0500	+1.250%	2,103	+3.704%
2024-07-10	4.0700	4.0800	4.0000	4.0000	0.000%	2,900	+5.000%
2024-07-09	4.1000	4.1000	3.9900	4.0000	-1.961%	4,700	+5.000%
2024-07-08	4.0300	4.1100	4.0100	4.0800	+1.493%	6,900	+2.941%
2024-07-05	4.0000	4.0200	4.0000	4.0200	+0.249%	600	+4.478%
2024-07-04	4.0300	4.0300	4.0100	4.0100	+1.008%	1,100	+4.738%
2024-07-03	4.0400	4.0400	3.9700	3.9700	+0.506%	4,000	+5.793%
2024-07-02	4.0300	4.0300	3.9500	3.9500	-1.250%	400	+6.329%
2024-06-28	4.0000	4.0000	4.0000	4.0000	+1.266%	200	+5.000%
2024-06-27	4.1700	4.1700	3.9500	3.9500	-1.741%	2,200	+6.329%
2024-06-26	4.1000	4.1000	4.0200	4.0200	+0.500%	400	+4.478%
2024-06-25	4.0500	4.0500	3.9700	4.0000	-1.720%	3,000	+5.000%
2024-06-24	4.0700	4.0700	4.0700	4.0700	+3.827%	100	+3.194%
2024-06-21	4.0500	4.0500	3.7600	3.9200	+0.513%	6,000	+7.143%
2024-06-20	4.1700	4.1700	3.8900	3.9000	-4.878%	5,200	+7.692%
2024-06-19	4.0600	4.1000	4.0600	4.1000	+1.235%	300	+2.439%
2024-06-18	4.1700	4.1700	4.0500	4.0500	-0.491%	610	+3.704%
2024-06-17	4.1200	4.1200	4.0700	4.0700	0.000%	500	+3.194%
2024-06-14	4.0800	4.0800	4.0000	4.0700	0.000%	1,200	+3.194%
2024-06-13	4.1800	4.2000	4.0700	4.0700	-0.973%	2,900	+3.194%
2024-06-12	4.1700	4.2000	4.0000	4.1100	+1.481%	12,556	+2.190%
2024-06-11	4.2000	4.2000	4.0500	4.0500	+4.651%	600	+3.704%
2024-06-10	4.1600	4.1600	3.7800	3.8700	-3.731%	14,100	+8.527%
2024-06-07	4.1000	4.1000	4.0100	4.0200	-3.597%	7,500	+4.478%
2024-06-06	4.2000	4.2000	4.1700	4.1700	+0.969%	500	+0.719%
2024-06-05	4.2100	4.2100	4.1300	4.1300	-2.824%	400	+1.695%
2024-06-03	4.1400	4.2500	4.1000	4.2500	+3.659%	1,100	-1.176%
2024-05-31	4.0300	4.1000	4.0000	4.1000	+1.235%	1,500	+2.439%
2024-05-30	4.0500	4.0500	4.0500	4.0500	-1.699%	100	+3.704%
2024-05-29	4.1300	4.1300	4.1200	4.1200	+3.000%	200	+1.942%
2024-05-28	4.1300	4.1300	4.0000	4.0000	-2.439%	500	+5.000%
2024-05-27	4.0500	4.1000	4.0500	4.1000	0.000%	5,300	+2.439%
2024-05-24	4.0000	4.2500	4.0000	4.1000	+2.500%	12,200	+2.439%
2024-05-23	4.1500	4.1500	4.0000	4.0000	-2.439%	5,322	+5.000%
2024-05-22	4.1700	4.1700	4.1000	4.1000	0.000%	1,200	+2.439%
2024-05-21	4.2200	4.2200	4.1000	4.1000	0.000%	1,100	+2.439%
2024-05-17	4.2000	4.2000	4.0500	4.1000	-1.442%	8,201	+2.439%
2024-05-16	4.1500	4.2000	4.1400	4.1600	-0.952%	3,700	+0.962%
2024-05-15	4.3000	4.3000	4.2000	4.2000	0.000%	1,800	0.000%
2024-05-14	4.2200	4.3000	4.1500	4.2000	+1.205%	3,900	0.000%
2024-05-13	4.2700	4.2700	4.1500	4.1500	-2.353%	1,400	+1.205%
2024-05-10	4.3000	4.3700	4.2500	4.2500	+0.711%	800	-1.176%
2024-05-09	4.4000	4.4000	4.0700	4.2200	-4.091%	17,810	-0.474%
2024-05-07	4.5000	4.5000	4.4000	4.4000	-0.452%	600	-4.545%
2024-05-06	4.5100	4.5100	4.4000	4.4200	-1.119%	3,400	-4.977%
2024-05-02	4.5200	4.5200	4.4000	4.4700	-1.758%	1,400	-6.040%
2024-05-01	4.5800	4.5800	4.5500	4.5500	+1.790%	400	-7.692%
2024-04-30	4.5800	4.5800	4.4700	4.4700	-1.325%	1,000	-6.040%
2024-04-29	4.5700	4.5700	4.5300	4.5300	+0.667%	500	-7.285%
2024-04-26	4.5700	4.5800	4.5000	4.5000	-2.174%	900	-6.667%
2024-04-24	4.7700	4.7700	4.6000	4.6000	-1.075%	400	-8.696%
2024-04-23	4.6500	4.6500	4.6500	4.6500	-0.215%	5,000	-9.677%
2024-04-22	4.7000	4.7000	4.6600	4.6600	-1.271%	900	-9.871%
2024-04-19	4.7800	4.7800	4.7200	4.7200	0.000%	5,300	-11.017%
2024-04-18	4.7200	4.7200	4.7200	4.7200	+0.212%	1,500	-11.017%
2024-04-16	4.7700	4.7800	4.7100	4.7100	-0.842%	800	-10.828%
2024-04-15	4.8700	4.8700	4.7500	4.7500	-2.062%	8,600	-11.579%
2024-04-12	4.8600	5.0400	4.7900	4.8500	-4.150%	6,000	-13.402%
2024-04-11	4.9800	5.1100	4.9800	5.0600	+1.200%	6,210	-16.996%
2024-04-10	5.0000	5.0000	5.0000	5.0000	-2.913%	1,100	-16.000%
2024-04-09	5.1400	5.1600	5.1400	5.1500	+0.783%	1,700	-18.447%
2024-04-08	5.0300	5.1100	5.0300	5.1100	+1.996%	1,800	-17.808%
2024-04-05	5.0000	5.0400	5.0000	5.0100	+3.086%	1,000	-16.168%
2024-04-04	4.8600	4.8700	4.8600	4.8600	+0.206%	500	-13.580%
2024-04-03	4.8500	4.8500	4.8500	4.8500	0.000%	200	-13.402%
2024-04-02	5.0000	5.0000	4.8500	4.8500	-0.818%	1,100	-13.402%
2024-04-01	4.8800	4.8900	4.8800	4.8900	+0.825%	400	-14.110%
2024-03-28	4.9000	4.9000	4.8500	4.8500	-1.423%	500	-13.402%
2024-03-27	4.9200	4.9200	4.9200	4.9200	-1.403%	500	-14.634%
2024-03-26	5.0200	5.0200	4.9800	4.9900	+1.837%	4,600	-15.832%
2024-03-25	4.6800	5.0000	4.6700	4.9000	+8.407%	25,000	-14.286%
2024-03-22	4.5200	4.5200	4.5200	4.5200	+0.222%	200	-7.080%
2024-03-21	4.7600	4.7600	4.5100	4.5100	-1.096%	800	-6.874%
2024-03-20	4.6500	4.6500	4.5600	4.5600	0.000%	5,300	-7.895%
2024-03-19	4.6200	4.6200	4.3000	4.5600	-2.979%	26,400	-7.895%
2024-03-15	4.8000	4.8000	4.7000	4.7000	+0.213%	600	-10.638%
2024-03-14	4.7000	4.7100	4.6400	4.6900	+0.214%	7,226	-10.448%
2024-03-13	4.8500	4.8500	4.6000	4.6800	-6.024%	10,700	-10.256%
2024-03-12	4.9800	4.9800	4.9800	4.9800	+2.469%	100	-15.663%
2024-03-11	5.0100	5.0100	4.8500	4.8600	-1.818%	1,200	-13.580%
2024-03-07	5.0100	5.0100	4.9000	4.9500	-1.000%	2,150	-15.152%
2024-03-06	5.1300	5.1300	5.0000	5.0000	0.000%	400	-16.000%
2024-03-04	5.1500	5.1500	5.0000	5.0000	0.000%	3,502	-16.000%
2024-03-01	5.4000	5.4000	5.0000	5.0000	-4.943%	2,100	-16.000%
2024-02-29	5.3500	5.7000	5.2600	5.2600	+2.136%	1,100	-20.152%
2024-02-28	5.1500	5.1500	5.1500	5.1500	+3.000%	300	-18.447%
2024-02-26	5.2600	5.2600	5.0000	5.0000	-6.367%	2,100	-16.000%
2024-02-23	5.3100	5.3500	5.3100	5.3400	+2.299%	1,000	-21.348%
2024-02-22	5.2100	5.2200	5.2100	5.2200	+0.385%	1,100	-19.540%
2024-02-21	5.1800	5.2200	5.1800	5.2000	+0.971%	5,200	-19.231%
2024-02-20	5.1500	5.1500	5.1500	5.1500	-0.962%	200	-18.447%
2024-02-16	5.1700	5.2100	5.1700	5.2000	0.000%	700	-19.231%
2024-02-15	5.2100	5.2100	5.2000	5.2000	0.000%	400	-19.231%
2024-02-14	5.2300	5.2300	5.2000	5.2000	+1.961%	402	-19.231%
2024-02-13	5.1600	5.1600	5.1000	5.1000	0.000%	500	-17.647%
2024-02-12	5.3200	5.3200	5.1000	5.1000	-3.955%	1,600	-17.647%
2024-02-09	5.3100	5.3100	5.3100	5.3100	+1.143%	200	-20.904%
2024-02-08	5.2400	5.2500	5.2400	5.2500	+0.962%	3,000	-20.000%
2024-02-07	5.2500	5.3200	5.2000	5.2000	-0.952%	5,700	-19.231%
2024-02-06	5.1500	5.3500	5.1500	5.2500	+2.941%	11,787	-20.000%
2024-02-05	5.1000	5.1000	5.1000	5.1000	0.000%	200	-17.647%
2024-02-02	5.2600	5.2600	5.0000	5.1000	-2.857%	19,745	-17.647%
2024-02-01	5.0900	5.3500	4.8600	5.2500	+7.143%	12,701	-20.000%
2024-01-30	5.0800	5.0800	4.9000	4.9000	+1.031%	300	-14.286%
2024-01-29	5.0600	5.0600	4.8000	4.8500	-1.020%	2,100	-13.402%
2024-01-26	5.1500	5.1500	4.9000	4.9000	+2.941%	300	-14.286%
2024-01-25	5.0300	5.0300	4.7500	4.7600	-4.418%	1,200	-11.765%
2024-01-24	4.9800	4.9800	4.9800	4.9800	+2.680%	100	-15.663%
2024-01-23	4.8100	4.8500	4.8100	4.8500	+3.191%	400	-13.402%
2024-01-22	4.6500	4.8000	4.5000	4.7000	-2.083%	1,980	-10.638%
2024-01-19	4.9600	4.9600	4.6500	4.8000	-1.031%	4,500	-12.500%
2024-01-18	4.8500	4.8500	4.8500	4.8500	-3.000%	500	-13.402%
2024-01-17	5.0000	5.0000	5.0000	5.0000	+3.734%	200	-16.000%
2024-01-16	4.9100	4.9100	4.8000	4.8200	+0.208%	1,100	-12.863%
2024-01-15	4.8100	4.8100	4.8100	4.8100	+0.628%	100	-12.682%
2024-01-12	4.7800	4.7800	4.7800	4.7800	-0.624%	100	-12.134%
2024-01-10	4.8100	4.8100	4.8100	4.8100	+1.263%	400	-12.682%
2024-01-09	4.9100	4.9100	4.7500	4.7500	+0.423%	1,700	-11.579%
2024-01-08	5.0700	5.1300	4.7300	4.7300	-3.862%	4,000	-11.205%
2024-01-05	5.0200	5.0200	4.8100	4.9200	+1.235%	7,632	-14.634%
2024-01-04	4.8500	4.8600	4.8500	4.8600	+2.748%	1,000	-13.580%
2024-01-03	4.7300	4.7300	4.7300	4.7300	+2.826%	300	-11.205%
2024-01-02	4.6000	4.6000	4.6000	4.6000	-0.217%	100	-8.696%
2023-12-29	4.6100	4.6100	4.6100	4.6100	+0.436%	100	-8.894%
2023-12-27	4.6800	4.6800	4.5900	4.5900	+0.658%	1,900	-8.497%
2023-12-22	4.7200	4.7200	4.4700	4.5600	-2.979%	5,600	-7.895%
2023-12-21	4.8700	4.8700	4.7000	4.7000	-0.844%	301	-10.638%
2023-12-20	4.5100	4.8100	4.4000	4.7400	+1.282%	4,000	-11.392%
2023-12-19	4.6700	4.6800	4.6700	4.6800	+2.857%	200	-10.256%
2023-12-18	4.6000	4.6000	4.5500	4.5500	-0.438%	6,600	-7.692%
2023-12-15	4.7300	4.7300	4.5700	4.5700	-0.652%	3,100	-8.096%
2023-12-14	4.9700	4.9700	4.6000	4.6000	+2.222%	3,250	-8.696%
2023-12-13	4.6200	4.6200	4.5000	4.5000	0.000%	2,100	-6.667%
2023-12-12	4.5600	4.5600	4.5000	4.5000	+2.273%	1,600	-6.667%
2023-12-08	4.4000	4.4100	4.3000	4.4000	+1.149%	8,924	-4.545%
2023-12-07	4.3500	4.3500	4.3500	4.3500	+2.353%	300	-3.448%
2023-12-06	4.2000	4.2500	4.2000	4.2500	+3.659%	21,831	-1.176%
2023-12-05	4.0900	4.1000	4.0900	4.1000	+0.490%	1,200	+2.439%
2023-12-04	4.0800	4.0800	4.0800	4.0800	+1.746%	500	+2.941%
2023-12-01	4.1200	4.1200	4.0000	4.0100	-1.232%	9,900	+4.738%
2023-11-30	4.1800	4.1900	4.0600	4.0600	-2.169%	1,601	+3.448%
2023-11-29	4.2800	4.2800	4.1500	4.1500	0.000%	300	+1.205%
2023-11-28	4.3000	4.3000	4.1500	4.1500	-2.353%	5,400	+1.205%
2023-11-27	4.3400	4.3400	4.2500	4.2500	+1.190%	400	-1.176%
2023-11-24	4.5500	4.5500	4.0000	4.2000	-7.692%	19,600	0.000%
2023-11-23	4.5500	4.5500	4.5500	4.5500	+0.442%	1,000	-7.692%
2023-11-21	4.5300	4.5300	4.5300	4.5300	+1.798%	100	-7.285%
2023-11-20	4.5500	4.5500	4.4500	4.4500	0.000%	5,900	-5.618%
2023-11-17	4.7300	4.7300	4.4500	4.4500	-1.111%	2,800	-5.618%
2023-11-16	4.5500	4.5500	4.5000	4.5000	+0.897%	2,202	-6.667%
2023-11-15	4.6100	4.7100	4.3900	4.4600	-13.398%	33,250	-5.830%
2023-11-14	5.2200	5.2200	5.1500	5.1500	-3.738%	2,123	-18.447%
2023-11-13	5.3500	5.3500	5.3500	5.3500	+2.490%	224	-21.495%
2023-11-09	5.2200	5.2200	5.2200	5.2200	+2.353%	100	-19.540%
2023-11-08	5.1500	5.1500	5.1000	5.1000	-2.111%	1,173	-17.647%
2023-11-07	5.4000	5.4000	5.2100	5.2100	+0.192%	400	-19.386%
2023-11-06	5.1900	5.5700	5.1900	5.2000	-2.256%	1,775	-19.231%
2023-11-02	5.3200	5.3200	5.3200	5.3200	+4.314%	101	-21.053%
2023-10-31	5.2000	5.3500	5.0000	5.1000	+2.000%	900	-17.647%
2023-10-30	5.5200	5.5200	5.0000	5.0000	-4.762%	8,459	-16.000%
2023-10-25	5.3200	5.3200	5.2500	5.2500	-2.778%	400	-20.000%
2023-10-24	5.4000	5.4000	5.4000	5.4000	+0.935%	100	-22.222%
2023-10-23	5.6300	5.6300	5.3500	5.3500	-2.194%	300	-21.495%
2023-10-20	5.4700	5.4700	5.4700	5.4700	+2.243%	100	-23.218%
2023-10-18	5.6000	5.6000	5.3000	5.3500	-4.464%	3,301	-21.495%
2023-10-16	5.6000	5.6000	5.6000	5.6000	+2.752%	100	-25.000%
2023-10-12	5.5000	5.5000	5.4500	5.4500	-0.729%	2,600	-22.936%
2023-10-11	5.4900	5.4900	5.4900	5.4900	-0.182%	360	-23.497%
2023-10-10	5.5100	5.5100	5.5000	5.5000	-3.846%	6,001	-23.636%
2023-10-05	5.7200	5.7200	5.7200	5.7200	+3.063%	100	-26.573%
2023-10-03	5.5500	5.5500	5.5500	5.5500	-0.893%	2,000	-24.324%
2023-09-29	5.6100	5.6100	5.6000	5.6000	-1.582%	200	-25.000%
2023-09-27	5.6900	5.6900	5.6900	5.6900	+1.607%	100	-26.186%
2023-09-26	5.6000	5.6000	5.6000	5.6000	-1.235%	112	-25.000%
2023-09-25	5.6700	5.6700	5.6700	5.6700	+2.904%	100	-25.926%
2023-09-22	5.5700	5.5700	5.5100	5.5100	-1.783%	500	-23.775%
2023-09-21	5.6100	5.6100	5.6100	5.6100	+3.125%	100	-25.134%
2023-09-20	5.6500	5.6500	4.5700	5.4400	-5.391%	8,902	-22.794%
2023-09-19	5.7500	5.7500	5.7500	5.7500	-1.709%	200	-26.957%
2023-09-18	5.8500	5.8500	5.8500	5.8500	+2.452%	100	-28.205%
2023-09-15	5.7100	5.7100	5.7100	5.7100	-2.560%	101	-26.445%
2023-09-14	5.8600	5.8600	5.8600	5.8600	+3.717%	100	-28.328%
2023-09-13	5.6500	5.6500	5.6500	5.6500	-2.249%	2,500	-25.664%
2023-09-12	5.7800	5.7800	5.7800	5.7800	+2.120%	100	-27.336%
2023-09-11	5.6300	5.6600	5.6300	5.6600	+1.982%	800	-25.795%
2023-09-08	5.5500	5.5500	5.5500	5.5500	0.000%	2,600	-24.324%
2023-09-07	5.5900	5.5900	5.5500	5.5500	-0.893%	1,700	-24.324%
2023-09-06	5.7500	5.7500	5.6000	5.6000	-1.754%	2,700	-25.000%
2023-09-05	5.9000	5.9000	5.7000	5.7000	-4.841%	1,900	-26.316%
2023-09-01	5.9200	5.9900	5.9200	5.9900	+0.167%	3,065	-29.883%
2023-08-31	5.9900	5.9900	5.9800	5.9800	-1.806%	400	-29.766%
2023-08-28	6.0900	6.0900	6.0900	6.0900	+1.669%	400	-31.034%
2023-08-25	5.9000	5.9900	5.9000	5.9900	+0.503%	600	-29.883%
2023-08-24	5.9600	5.9600	5.9600	5.9600	-0.501%	200	-29.530%
2023-08-23	6.0300	6.0300	5.9900	5.9900	-1.642%	700	-29.883%
2023-08-22	6.0900	6.0900	6.0900	6.0900	-2.404%	200	-31.034%
2023-08-18	6.2400	6.2400	6.2400	6.2400	+3.827%	100	-32.692%
2023-08-17	6.2000	6.2000	5.9300	6.0100	-4.603%	5,300	-30.116%
2023-08-15	6.3800	6.3800	6.3000	6.3000	+1.613%	303	-33.333%
2023-08-14	6.3500	6.3500	6.2000	6.2000	-3.125%	2,746	-32.258%
2023-08-11	6.4000	6.4000	6.4000	6.4000	-1.991%	343	-34.375%
2023-08-10	6.5300	6.5300	6.5300	6.5300	+0.462%	200	-35.681%
2023-08-08	6.5000	6.5000	6.5000	6.5000	-0.459%	201	-35.385%
2023-08-04	6.5300	6.5300	6.5300	6.5300	+2.031%	200	-35.681%
2023-08-01	6.5500	6.5500	6.4000	6.4000	-1.991%	2,300	-34.375%
2023-07-28	6.5300	6.5300	6.5300	6.5300	+0.616%	100	-35.681%
2023-07-26	6.5100	6.5100	6.4900	6.4900	+2.044%	400	-35.285%
2023-07-25	6.3600	6.3600	6.3600	6.3600	+0.474%	100	-33.962%
2023-07-24	6.5400	6.6700	6.3300	6.3300	-1.248%	660	-33.649%
2023-07-21	6.5600	6.5600	6.1500	6.4100	+3.387%	1,000	-34.477%
2023-07-20	6.2000	6.2000	6.2000	6.2000	0.000%	10,700	-32.258%
2023-07-19	6.2000	6.2000	6.2000	6.2000	+0.486%	100	-32.258%
2023-07-18	6.2000	6.2000	6.0100	6.1700	-1.908%	1,110	-31.929%
2023-07-17	6.2900	6.2900	6.2900	6.2900	+2.276%	100	-33.227%
2023-07-14	6.3000	6.3000	6.1500	6.1500	-3.150%	900	-31.707%
2023-07-12	6.4500	6.4500	6.3500	6.3500	-1.398%	565	-33.858%
2023-07-11	6.4400	6.4400	6.4400	6.4400	+2.222%	100	-34.783%
2023-07-10	6.4500	6.4500	6.3000	6.3000	-2.326%	1,001	-33.333%
2023-07-06	6.4500	6.4500	6.4500	6.4500	+1.575%	100	-34.884%
2023-07-05	6.2500	6.3500	6.1500	6.3500	+1.600%	881	-33.858%
2023-07-04	6.3500	6.4500	6.2000	6.2500	+0.806%	772	-32.800%
2023-06-30	6.2000	6.2000	6.2000	6.2000	0.000%	700	-32.258%
2023-06-29	6.2900	6.3500	6.2000	6.2000	-1.587%	2,900	-32.258%
2023-06-28	6.2900	6.3000	6.2000	6.3000	+1.613%	2,100	-33.333%
2023-06-27	6.2000	6.2000	6.2000	6.2000	+1.639%	1,200	-32.258%
2023-06-26	6.1500	6.1500	6.1000	6.1000	-1.294%	1,300	-31.148%
2023-06-23	6.2900	6.2900	6.1800	6.1800	0.000%	2,300	-32.039%
2023-06-22	6.2000	6.2000	6.1800	6.1800	0.000%	2,800	-32.039%
2023-06-21	6.2000	6.2000	6.1800	6.1800	+0.488%	1,600	-32.039%
2023-06-20	6.2900	6.2900	6.1100	6.1500	-0.806%	3,000	-31.707%
2023-06-16	6.2000	6.2000	6.2000	6.2000	+0.813%	100	-32.258%
2023-06-15	6.1500	6.1600	6.1500	6.1500	-0.806%	3,800	-31.707%
2023-06-14	6.1700	6.2000	6.1700	6.2000	+1.142%	1,700	-32.258%
2023-06-13	6.1900	6.1900	6.1300	6.1300	-1.129%	400	-31.485%
2023-06-12	6.2000	6.2000	6.2000	6.2000	0.000%	100	-32.258%
2023-06-08	6.2000	6.2400	6.2000	6.2000	+2.310%	700	-32.258%
2023-06-07	6.5900	6.5900	6.0000	6.0600	+1.000%	6,203	-30.693%
2023-06-06	6.4200	6.4200	6.0000	6.0000	-5.512%	4,200	-30.000%
2023-06-05	6.3500	6.3500	6.3500	6.3500	-0.626%	207	-33.858%
2023-06-02	6.4000	6.4000	6.3900	6.3900	-2.666%	513	-34.272%
2023-06-01	6.6500	6.6500	6.5650	6.5650	+3.386%	512	-36.024%
2023-05-30	6.2000	6.3500	6.2000	6.3500	+1.438%	600	-33.858%
2023-05-29	6.0000	6.2600	6.0000	6.2600	-0.635%	700	-32.907%
2023-05-26	6.4600	6.4600	6.3000	6.3000	-2.326%	300	-33.333%
2023-05-25	6.4500	6.4500	6.4500	6.4500	+4.878%	105	-34.884%
2023-05-24	6.1500	6.1500	6.1500	6.1500	+0.820%	300	-31.707%
2023-05-23	6.2500	6.2500	6.0000	6.1000	-7.436%	7,193	-31.148%
2023-05-18	6.5900	6.5900	6.5900	6.5900	+3.130%	100	-36.267%
2023-05-16	6.3900	6.3900	6.3000	6.3900	-3.035%	801	-34.272%
2023-05-11	6.5900	6.5900	6.5900	6.5900	+2.012%	200	-36.267%
2023-05-10	6.4600	6.4600	6.4600	6.4600	0.000%	500	-34.985%
2023-05-09	6.4400	6.5000	6.4400	6.4600	+1.413%	4,500	-34.985%
2023-05-08	6.3700	6.3700	6.3700	6.3700	+2.742%	500	-34.066%
2023-05-05	6.3000	6.3000	6.2000	6.2000	-1.431%	7,400	-32.258%
2023-05-04	6.2900	6.2900	6.2900	6.2900	+1.288%	100	-33.227%
2023-05-03	6.2000	6.2100	6.2000	6.2100	-0.640%	900	-32.367%
2023-05-02	6.3600	6.3600	6.2500	6.2500	-2.344%	1,090	-32.800%
2023-05-01	6.5500	6.5500	6.4000	6.4000	-0.775%	491	-34.375%
2023-04-28	6.4500	6.4500	6.4500	6.4500	-1.527%	600	-34.884%
2023-04-27	6.5500	6.5500	6.5500	6.5500	-1.504%	500	-35.878%
2023-04-26	6.3100	6.6500	6.3100	6.6500	-5.136%	3,076	-36.842%
2023-04-21	7.0100	7.0100	7.0100	7.0100	+2.336%	100	-40.086%
2023-04-20	6.9500	6.9500	6.8500	6.8500	-0.868%	500	-38.686%
2023-04-18	6.9100	6.9100	6.9100	6.9100	-2.539%	400	-39.219%
2023-04-17	7.0900	7.0900	7.0900	7.0900	0.000%	500	-40.762%
2023-04-13	7.0900	7.0900	7.0900	7.0900	+1.141%	200	-40.762%
2023-04-11	7.0100	7.0100	7.0100	7.0100	+2.336%	200	-40.086%
2023-04-10	6.9500	6.9500	6.8500	6.8500	-4.196%	810	-38.686%
2023-04-06	7.1500	7.1500	7.1500	7.1500	+0.704%	100	-41.259%
2023-04-05	7.1000	7.1000	7.1000	7.1000	0.000%	2,000	-40.845%
2023-04-03	7.1000	7.1000	7.1000	7.1000	+0.282%	200	-40.845%
2023-03-30	7.0800	7.0800	7.0800	7.0800	+3.358%	100	-40.678%
2023-03-27	7.1500	7.1500	6.7100	6.8500	+2.086%	6,000	-38.686%
2023-03-23	7.0900	7.1000	6.7000	6.7100	-2.471%	6,200	-37.407%
2023-03-22	6.8800	6.8800	6.8800	6.8800	-0.290%	2,800	-38.953%
2023-03-21	7.0000	7.0000	6.9000	6.9000	-1.429%	3,200	-39.130%
2023-03-20	7.0000	7.0000	7.0000	7.0000	+1.302%	200	-40.000%
2023-03-14	6.9000	6.9100	6.9000	6.9100	+1.618%	300	-39.219%
2023-03-13	6.8600	6.8600	6.8000	6.8000	-2.158%	2,500	-38.235%
2023-03-10	6.9500	7.0000	6.9500	6.9500	0.000%	1,802	-39.568%
2023-03-09	7.0500	7.0500	6.9500	6.9500	-1.836%	6,501	-39.568%
2023-03-08	7.2200	7.2200	6.8500	7.0800	-2.142%	9,493	-40.678%
2023-03-07	7.3000	7.3000	7.2000	7.2350	-1.565%	6,300	-41.949%
2023-03-06	7.3900	7.4000	7.3500	7.3500	0.000%	2,700	-42.857%
2023-03-03	7.3500	7.3500	7.3500	7.3500	-0.541%	600	-42.857%
2023-03-02	7.4000	7.4000	7.3900	7.3900	+0.136%	804	-43.166%
2023-03-01	7.4000	7.4000	7.3800	7.3800	-1.469%	2,851	-43.089%
2023-02-28	7.5300	7.5300	7.4500	7.4900	-1.318%	7,701	-43.925%
2023-02-27	7.5900	7.5900	7.5900	7.5900	+0.264%	100	-44.664%
2023-02-24	7.6500	7.6500	7.5700	7.5700	-0.395%	400	-44.518%
2023-02-23	7.6800	7.7000	7.6000	7.6000	0.000%	1,580	-44.737%
2023-02-22	7.6300	7.6300	7.6000	7.6000	-1.299%	700	-44.737%
2023-02-21	7.7000	7.7000	7.7000	7.7000	+0.654%	282	-45.455%
2023-02-17	7.7000	7.7000	7.6500	7.6500	-0.649%	1,003	-45.098%
2023-02-16	7.7000	7.7000	7.7000	7.7000	0.000%	101	-45.455%
2023-02-15	7.6900	7.7000	7.6900	7.7000	0.000%	4,700	-45.455%
2023-02-14	7.7000	7.7000	7.6900	7.7000	0.000%	6,900	-45.455%
2023-02-13	7.7000	7.7000	7.6500	7.7000	-0.388%	7,100	-45.455%
2023-02-10	7.7000	7.7500	7.7000	7.7300	+0.390%	2,900	-45.666%
2023-02-09	7.7000	7.7000	7.7000	7.7000	-0.517%	6,900	-45.455%
2023-02-08	7.7000	7.7400	7.7000	7.7400	+0.519%	3,900	-45.736%
2023-02-07	7.7000	7.7000	7.7000	7.7000	0.000%	100	-45.455%
2023-02-06	7.7500	7.7500	7.7000	7.7000	0.000%	400	-45.455%
2023-02-03	7.8000	7.8000	7.7000	7.7000	0.000%	1,500	-45.455%
2023-02-02	7.6000	7.7000	7.6000	7.7000	0.000%	18,311	-45.455%
2023-01-31	7.7000	7.7000	7.7000	7.7000	0.000%	200	-45.455%
2023-01-27	7.8600	7.8600	7.7000	7.7000	+1.717%	2,302	-45.455%
2023-01-26	7.7000	7.7000	7.5700	7.5700	+0.933%	200	-44.518%
2023-01-25	7.5000	7.5000	7.5000	7.5000	+1.626%	300	-44.000%
2023-01-24	7.5200	7.5200	7.3800	7.3800	-1.205%	500	-43.089%
2023-01-23	7.4800	7.5000	7.4000	7.4700	-3.488%	2,225	-43.775%
2023-01-19	7.7400	7.7400	7.7400	7.7400	+1.708%	100	-45.736%
2023-01-18	7.7500	8.0900	7.6000	7.6100	-0.523%	1,997	-44.809%
2023-01-16	7.6500	7.6500	7.6500	7.6500	+0.923%	100	-45.098%
2023-01-13	7.6000	7.6000	7.5800	7.5800	-2.194%	600	-44.591%
2023-01-11	7.7500	7.7500	7.7500	7.7500	0.000%	800	-45.806%
2023-01-10	7.7400	7.7500	7.7400	7.7500	+0.324%	600	-45.806%
2023-01-09	7.7400	7.7400	7.7250	7.7250	-0.194%	501	-45.631%
2023-01-06	7.7400	7.7400	7.7400	7.7400	0.000%	350	-45.736%
2023-01-05	7.7400	7.7400	7.7400	7.7400	+0.913%	200	-45.736%
2023-01-03	7.9800	7.9800	7.6600	7.6700	-0.390%	1,000	-45.241%
2022-12-30	7.7000	7.7000	7.7000	7.7000	+0.130%	200	-45.455%
2022-12-22	7.7000	7.7000	7.5000	7.6900	0.000%	3,900	-45.384%
2022-12-21	7.6900	7.6900	7.6900	7.6900	+2.261%	300	-45.384%
2022-12-19	7.8000	7.8000	7.5000	7.5200	-2.968%	5,200	-44.149%
2022-12-16	7.7500	7.7500	7.7500	7.7500	-0.641%	500	-45.806%
2022-12-15	7.7900	7.8000	7.7900	7.8000	-1.887%	1,000	-46.154%
2022-12-14	7.9500	7.9500	7.9500	7.9500	-0.625%	100	-47.170%
2022-12-12	8.0500	8.0500	7.9500	8.0000	-1.112%	400	-47.500%
2022-12-09	8.1000	8.1000	8.0900	8.0900	+0.248%	1,400	-48.084%
2022-12-08	8.1800	8.1800	8.0700	8.0700	0.000%	500	-47.955%
2022-12-07	8.1800	8.1800	8.0700	8.0700	0.000%	201	-47.955%
2022-12-05	7.9500	8.0700	7.9500	8.0700	+0.875%	1,000	-47.955%
2022-12-02	8.2000	8.2000	8.0000	8.0000	+3.226%	377	-47.500%
2022-12-01	7.7800	7.8000	7.7500	7.7500	-0.513%	9,942	-45.806%
2022-11-30	7.7900	7.7900	7.7900	7.7900	-0.128%	120	-46.085%
2022-11-28	7.7000	7.8000	7.7000	7.8000	+2.632%	2,300	-46.154%
2022-11-25	7.6000	7.6000	7.6000	7.6000	-3.553%	800	-44.737%
2022-11-24	7.6000	7.8800	7.6000	7.8800	+5.067%	1,100	-46.701%
2022-11-22	7.5000	7.5000	7.5000	7.5000	0.000%	700	-44.000%
2022-11-21	7.5800	7.5800	7.5000	7.5000	0.000%	1,400	-44.000%
2022-11-18	7.8600	7.8600	7.5000	7.5000	-1.316%	3,001	-44.000%
2022-11-17	7.7000	7.7000	7.6000	7.6000	-2.564%	400	-44.737%
2022-11-08	8.1700	8.1700	7.8000	7.8000	-2.500%	500	-46.154%
2022-11-07	8.0000	8.0000	8.0000	8.0000	-1.840%	103	-47.500%
2022-11-04	8.1500	8.1500	8.1500	8.1500	+5.844%	500	-48.466%
2022-11-02	7.7000	7.7000	7.6600	7.7000	-1.911%	800	-45.455%
2022-11-01	7.8500	7.8500	7.8500	7.8500	+1.948%	100	-46.497%
2022-10-31	7.9000	7.9000	7.6500	7.7000	-2.532%	1,701	-45.455%
2022-10-28	7.9000	7.9000	7.9000	7.9000	-1.250%	1,000	-46.835%
2022-10-27	8.0500	8.0500	8.0000	8.0000	-2.439%	300	-47.500%
2022-10-26	8.2000	8.2000	8.2000	8.2000	+2.500%	100	-48.780%
2022-10-25	8.0300	8.0300	7.8500	8.0000	0.000%	2,000	-47.500%
2022-10-24	8.0500	8.0500	8.0000	8.0000	0.000%	1,606	-47.500%

.dark-mode .NjqVz8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NjqVz8{ color: #333333; background-color: white; border: 2px solid #333333; }ACDACCORD FINANCIAL CORPstock TSE

ACD
ACCORD FINANCIAL CORP
stock TSE