Accord Financial Corp. (ACD.TO) TSX

0.69

+0.04(+6.15%)

Updated at June 01 03:14PM

Currency In CAD

ACD.TO Historical Return

If you invested $1000 in Accord Financial Corp. (ACD.TO) 10 years ago, it would be worth $95.83 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $83.13, while $1000 invested 1 year ago would be worth $216.98. This corresponds to total returns of -90.42%, -91.69%, -78.3%, respectively, with annualized returns of -20.89%, -39.18%, -78.3%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ACD.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	0.65	0.69	0.69	0.69	0.59	22,584
May 29, 2026	0.74	0.68	0.68	0.74	0.68	6,002
May 28, 2026	0.83	0.72	0.72	0.83	0.7	8,580
May 27, 2026	0.7	0.81	0.81	0.81	0.61	55,944
May 26, 2026	1	0.75	0.75	1	0.75	63,880
May 25, 2026	1.25	0.96	0.96	1.25	0.96	178,275
May 22, 2026	1.25	1.25	1.25	1.25	1.25	0
May 21, 2026	1.24	1.21	1.21	1.24	1.21	2,201
May 20, 2026	1.21	1.21	1.21	1.21	1.21	550
May 19, 2026	1.31	1.29	1.29	1.31	1.27	8,269
May 14, 2026	1.38	1.35	1.35	1.38	1.35	7,203
May 12, 2026	1.31	1.31	1.31	1.31	1.31	301
May 06, 2026	1.51	1.33	1.33	1.51	1.31	4,020
May 05, 2026	1.5	1.5	1.5	1.5	1.5	200
May 04, 2026	1.45	1.49	1.49	1.49	1.45	4,033
May 01, 2026	1.48	1.48	1.48	1.48	1.48	1,001
April 28, 2026	1.31	1.31	1.31	1.31	1.31	1
April 27, 2026	1.31	1.31	1.31	1.31	1.31	3,507
April 24, 2026	1.32	1.31	1.31	1.32	1.31	3,507
April 22, 2026	1.31	1.31	1.31	1.32	1.31	2,801
April 21, 2026	1.31	1.31	1.31	1.31	1.25	7,601
April 20, 2026	1.2	1.3	1.3	1.3	1.18	11,113
April 17, 2026	1.21	1.28	1.28	1.31	1.2	32,851
April 16, 2026	1.4	1.3	1.3	1.4	1.25	27,800
April 14, 2026	1.5	1.5	1.5	1.5	1.5	1,000
April 13, 2026	1.5	1.45	1.45	1.5	1.45	5,495
April 09, 2026	1.5	1.5	1.5	1.5	1.5	5,700
April 08, 2026	1.55	1.5	1.5	1.63	1.5	5,700
April 07, 2026	1.45	1.45	1.45	1.45	1.45	11,000
April 06, 2026	1.46	1.45	1.45	1.46	1.45	11,000
April 02, 2026	1.5	1.5	1.5	1.5	1.5	201
April 01, 2026	1.51	1.5	1.5	1.51	1.5	3,101
March 31, 2026	1.5	1.5	1.5	1.5	1.5	58
March 30, 2026	1.52	1.5	1.5	1.55	1.5	23,601
March 27, 2026	1.6	1.53	1.53	1.6	1.53	801
March 26, 2026	1.65	1.52	1.52	1.65	1.52	5,500
March 25, 2026	1.6	1.6	1.6	1.6	1.6	500
March 24, 2026	-1	-1	1.65	-1	-1	0
March 23, 2026	1.65	1.65	1.65	1.7	1.65	3,500
March 20, 2026	1.7	1.65	1.65	1.7	1.65	3,800
March 19, 2026	1.75	1.66	1.66	1.75	1.66	5,801
March 18, 2026	1.81	1.81	1.81	1.81	1.81	3,000
March 17, 2026	1.81	1.85	1.85	1.85	1.8	5,111
March 16, 2026	1.8	1.81	1.81	1.81	1.8	2,001
March 13, 2026	1.94	1.95	1.95	1.95	1.94	2,201
March 12, 2026	1.94	1.94	1.94	1.95	1.9	5,317
March 11, 2026	2	2	2	2	2	300
March 10, 2026	2.13	2.13	2.13	2.13	2.13	1,000
March 09, 2026	2.08	2.15	2.15	2.19	2.08	4,501
March 06, 2026	2.22	1.95	1.95	2.22	1.95	3,201
March 05, 2026	2.09	1.95	1.95	2.09	1.95	1,800
March 04, 2026	2	2	2	2	2	1,075
March 03, 2026	1.9	2.1	2.1	2.1	1.9	1,001
March 02, 2026	1.83	1.75	1.75	1.83	1.75	10,715
February 27, 2026	1.89	1.82	1.82	1.9	1.82	10,000
February 26, 2026	1.75	1.89	1.89	1.89	1.75	700
February 25, 2026	1.81	1.81	1.81	1.81	1.81	0
February 24, 2026	1.82	1.81	1.81	1.82	1.81	2,400
February 23, 2026	1.82	1.83	1.83	1.83	1.82	400
February 20, 2026	-1	-1	1.83	-1	-1	0