ACCORD FINANCIAL - Price History
Monthly price history for ACD.TO (ACCORD FINANCIAL)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | CA$4.85 | CA$4.85 |
| March 2024 | CA$4.85 | CA$4.85 |
| February 2024 | CA$5.26 | CA$5.26 |
| January 2024 | CA$4.90 | CA$4.90 |
| December 2023 | CA$4.61 | CA$4.61 |
| November 2023 | CA$4.06 | CA$4.06 |
| October 2023 | CA$5.10 | CA$5.10 |
| September 2023 | CA$5.60 | CA$5.60 |
| August 2023 | CA$5.98 | CA$5.98 |
| July 2023 | CA$6.45 | CA$6.53 |
| June 2023 | CA$6.13 | CA$6.20 |
| May 2023 | CA$6.28 | CA$6.35 |
| April 2023 | CA$6.30 | CA$6.45 |
| March 2023 | CA$6.92 | CA$7.08 |
| February 2023 | CA$7.32 | CA$7.49 |
| January 2023 | CA$7.45 | CA$7.70 |
| December 2022 | CA$7.45 | CA$7.70 |
| November 2022 | CA$7.54 | CA$7.79 |
| October 2022 | CA$7.38 | CA$7.70 |
| September 2022 | CA$8.05 | CA$8.40 |
| August 2022 | CA$7.91 | CA$8.25 |
| July 2022 | CA$8.70 | CA$9.15 |
| June 2022 | CA$8.60 | CA$9.05 |
| May 2022 | CA$8.30 | CA$8.74 |
| April 2022 | CA$7.96 | CA$8.45 |
| March 2022 | CA$8.23 | CA$8.74 |
| February 2022 | CA$7.82 | CA$8.30 |
| January 2022 | CA$7.84 | CA$8.40 |
| December 2021 | CA$7.84 | CA$8.40 |
| November 2021 | CA$7.83 | CA$8.39 |
| October 2021 | CA$7.47 | CA$8.05 |
| September 2021 | CA$7.68 | CA$8.28 |
| August 2021 | CA$7.98 | CA$8.60 |
| July 2021 | CA$8.28 | CA$8.97 |
| June 2021 | CA$8.16 | CA$8.84 |
| May 2021 | CA$8.34 | CA$9.04 |
| April 2021 | CA$6.93 | CA$7.55 |
| March 2021 | CA$6.28 | CA$6.85 |
| February 2021 | CA$6.42 | CA$7 |
| January 2021 | CA$6.06 | CA$6.65 |
| December 2020 | CA$6.10 | CA$6.70 |
| November 2020 | CA$6.09 | CA$6.69 |
| October 2020 | CA$4.74 | CA$5.25 |
| September 2020 | CA$5.09 | CA$5.64 |
| August 2020 | CA$5.37 | CA$5.95 |
| July 2020 | CA$5.57 | CA$6.22 |
| June 2020 | CA$5.77 | CA$6.45 |
| May 2020 | CA$5.68 | CA$6.35 |
| April 2020 | CA$4.74 | CA$5.35 |
| March 2020 | CA$3.55 | CA$4 |
| February 2020 | CA$7.89 | CA$8.90 |
| January 2020 | CA$8.32 | CA$9.47 |
| December 2019 | CA$8.85 | CA$10.07 |
| November 2019 | CA$7.73 | CA$8.80 |
| October 2019 | CA$7.57 | CA$8.70 |
| September 2019 | CA$7.63 | CA$8.77 |
| August 2019 | CA$7.57 | CA$8.70 |
| July 2019 | CA$8.05 | CA$9.35 |
| June 2019 | CA$8.46 | CA$9.82 |
| May 2019 | CA$8.22 | CA$9.55 |
| April 2019 | CA$8.58 | CA$10.05 |
| March 2019 | CA$8.57 | CA$10.04 |
| February 2019 | CA$8.50 | CA$9.96 |
| January 2019 | CA$8.17 | CA$9.66 |
| December 2018 | CA$7.68 | CA$9.09 |
| November 2018 | CA$8.43 | CA$9.97 |
| October 2018 | CA$8.21 | CA$9.80 |
| September 2018 | CA$8.49 | CA$10.13 |
| August 2018 | CA$8.26 | CA$9.85 |
| July 2018 | CA$7.84 | CA$9.45 |
| June 2018 | CA$7.62 | CA$9.18 |
| May 2018 | CA$7.30 | CA$8.80 |
| April 2018 | CA$7.35 | CA$8.95 |
| March 2018 | CA$6.95 | CA$8.46 |
| February 2018 | CA$7.21 | CA$8.78 |
| January 2018 | CA$7.41 | CA$9.11 |
| December 2017 | CA$7.48 | CA$9.20 |
| November 2017 | CA$7.51 | CA$9.24 |
| October 2017 | CA$7.24 | CA$9 |
| September 2017 | CA$7.12 | CA$8.85 |
| August 2017 | CA$7.08 | CA$8.80 |
| July 2017 | CA$7 | CA$8.79 |
| June 2017 | CA$7.01 | CA$8.80 |
| May 2017 | CA$7.02 | CA$8.81 |
| April 2017 | CA$6.95 | CA$8.81 |
| March 2017 | CA$7.06 | CA$8.95 |
| February 2017 | CA$7.08 | CA$8.98 |
| January 2017 | CA$7.03 | CA$9 |
| December 2016 | CA$7.02 | CA$8.99 |
| November 2016 | CA$7.03 | CA$9 |
| October 2016 | CA$6.92 | CA$8.96 |
| September 2016 | CA$7 | CA$9.06 |
| August 2016 | CA$7.19 | CA$9.30 |
| July 2016 | CA$7.17 | CA$9.37 |
| June 2016 | CA$7.09 | CA$9.26 |
| May 2016 | CA$7.12 | CA$9.30 |
| April 2016 | CA$7.13 | CA$9.40 |
| March 2016 | CA$7.09 | CA$9.35 |
| February 2016 | CA$6.83 | CA$9.01 |
| January 2016 | CA$6.76 | CA$9 |
| December 2015 | CA$7.21 | CA$9.60 |
| November 2015 | CA$7.51 | CA$10 |
| October 2015 | CA$7.82 | CA$10.50 |
| September 2015 | CA$7.04 | CA$9.45 |
| August 2015 | CA$7.43 | CA$9.98 |
| July 2015 | CA$8.04 | CA$10.90 |
| June 2015 | CA$7.79 | CA$10.56 |
| May 2015 | CA$8.89 | CA$12.04 |
| April 2015 | CA$7.07 | CA$9.65 |
| March 2015 | CA$7.51 | CA$10.26 |
| February 2015 | CA$7.80 | CA$10.65 |
| January 2015 | CA$7.45 | CA$10.25 |
| December 2014 | CA$6.79 | CA$9.35 |
| November 2014 | CA$7.07 | CA$9.73 |
| October 2014 | CA$6.91 | CA$9.60 |
| September 2014 | CA$6.38 | CA$8.86 |
| August 2014 | CA$6.80 | CA$9.45 |
| July 2014 | CA$6.72 | CA$9.41 |
| June 2014 | CA$6.74 | CA$9.44 |
| May 2014 | CA$6.74 | CA$9.45 |
| April 2014 | CA$6.69 | CA$9.45 |
| March 2014 | CA$6.68 | CA$9.44 |
| February 2014 | CA$7 | CA$9.90 |
| January 2014 | CA$7 | CA$9.97 |
| December 2013 | CA$5.52 | CA$7.86 |
| November 2013 | CA$5.92 | CA$8.44 |
| October 2013 | CA$5.79 | CA$8.32 |
| September 2013 | CA$6.12 | CA$8.80 |
| August 2013 | CA$5.66 | CA$8.14 |
| July 2013 | CA$6.20 | CA$9 |
| June 2013 | CA$5.51 | CA$8 |
| May 2013 | CA$5.49 | CA$7.97 |
| April 2013 | CA$5.56 | CA$8.15 |
| March 2013 | CA$5.19 | CA$7.61 |
| February 2013 | CA$4.78 | CA$7 |
| January 2013 | CA$4.62 | CA$6.85 |
| December 2012 | CA$4.72 | CA$7 |
| November 2012 | CA$4.82 | CA$7.15 |
| October 2012 | CA$4.65 | CA$6.97 |
| September 2012 | CA$4.66 | CA$6.98 |
| August 2012 | CA$4.57 | CA$6.85 |
| July 2012 | CA$4.48 | CA$6.80 |
| June 2012 | CA$4.48 | CA$6.80 |
| May 2012 | CA$4.55 | CA$6.90 |
| April 2012 | CA$4.56 | CA$6.99 |
| March 2012 | CA$4.58 | CA$7.03 |
| February 2012 | CA$4.47 | CA$6.86 |
| January 2012 | CA$4.52 | CA$7 |
| December 2011 | CA$4.43 | CA$6.87 |
| November 2011 | CA$4.33 | CA$6.71 |
| October 2011 | CA$4.73 | CA$7.40 |
| September 2011 | CA$4.31 | CA$6.75 |
| August 2011 | CA$4.18 | CA$6.55 |
| July 2011 | CA$4.61 | CA$7.30 |
| June 2011 | CA$4.89 | CA$7.75 |
| May 2011 | CA$4.89 | CA$7.75 |
| April 2011 | CA$4.81 | CA$7.70 |
| March 2011 | CA$5 | CA$7.99 |
| February 2011 | CA$5.16 | CA$8.25 |
| January 2011 | CA$4.64 | CA$7.50 |
| December 2010 | CA$4.64 | CA$7.50 |
| November 2010 | CA$4.63 | CA$7.48 |
| October 2010 | CA$4.66 | CA$7.60 |
| September 2010 | CA$4.47 | CA$7.30 |
| August 2010 | CA$4.91 | CA$8.01 |
| July 2010 | CA$4.25 | CA$7 |
| June 2010 | CA$3.79 | CA$6.25 |
| May 2010 | CA$3.48 | CA$5.73 |
| April 2010 | CA$3.27 | CA$5.45 |
| March 2010 | CA$3.36 | CA$5.60 |
| February 2010 | CA$3.30 | CA$5.50 |
| January 2010 | CA$3.26 | CA$5.50 |
| December 2009 | CA$3.11 | CA$5.25 |
| November 2009 | CA$3.11 | CA$5.25 |
| October 2009 | CA$3.44 | CA$5.87 |
| September 2009 | CA$3.52 | CA$6 |
| August 2009 | CA$3.61 | CA$6.15 |
| July 2009 | CA$3.54 | CA$6.10 |
| June 2009 | CA$3.48 | CA$6 |
| May 2009 | CA$3.42 | CA$5.90 |
| April 2009 | CA$3.44 | CA$6 |
| March 2009 | CA$3.33 | CA$5.80 |
| February 2009 | CA$3.33 | CA$5.80 |
| January 2009 | CA$3.40 | CA$5.99 |
| December 2008 | CA$3.30 | CA$5.81 |
| November 2008 | CA$3.40 | CA$6 |
| October 2008 | CA$2.81 | CA$5 |
| September 2008 | CA$3.87 | CA$6.90 |
| August 2008 | CA$3.93 | CA$7 |
| July 2008 | CA$3.89 | CA$7 |
| June 2008 | CA$3.95 | CA$7.10 |
| May 2008 | CA$4.11 | CA$7.39 |
| April 2008 | CA$4.04 | CA$7.33 |
| March 2008 | CA$4.14 | CA$7.51 |
| February 2008 | CA$4.30 | CA$7.80 |
| January 2008 | CA$4.27 | CA$7.80 |
| December 2007 | CA$4.38 | CA$8 |
| November 2007 | CA$4.38 | CA$7.99 |
| October 2007 | CA$4.43 | CA$8.15 |
| September 2007 | CA$4.27 | CA$7.85 |
| August 2007 | CA$4.24 | CA$7.80 |
| July 2007 | CA$4.35 | CA$8.05 |
| June 2007 | CA$4.48 | CA$8.30 |
| May 2007 | CA$4.73 | CA$8.75 |
| April 2007 | CA$4.78 | CA$8.90 |
| March 2007 | CA$4.51 | CA$8.40 |
| February 2007 | CA$4.48 | CA$8.35 |
| January 2007 | CA$4.16 | CA$7.80 |
| December 2006 | CA$4.13 | CA$7.75 |
| November 2006 | CA$4.05 | CA$7.60 |
| October 2006 | CA$3.84 | CA$7.25 |
| September 2006 | CA$4.05 | CA$7.65 |
| August 2006 | CA$4.10 | CA$7.75 |
| July 2006 | CA$4.23 | CA$8.05 |
| June 2006 | CA$4.20 | CA$8 |
| May 2006 | CA$4.20 | CA$8 |
| April 2006 | CA$4.10 | CA$7.85 |
| March 2006 | CA$4 | CA$7.65 |
| February 2006 | CA$4.05 | CA$7.75 |
| January 2006 | CA$3.79 | CA$7.30 |
| December 2005 | CA$3.66 | CA$7.05 |
| November 2005 | CA$3.69 | CA$7.10 |
| October 2005 | CA$3.64 | CA$7.05 |
| September 2005 | CA$3.76 | CA$7.30 |
| August 2005 | CA$3.64 | CA$7.05 |
| July 2005 | CA$3.61 | CA$7.05 |
| June 2005 | CA$3.72 | CA$7.25 |
| May 2005 | CA$4.10 | CA$8 |
| April 2005 | CA$4.28 | CA$8.40 |
| March 2005 | CA$4.23 | CA$8.30 |
| February 2005 | CA$4.33 | CA$8.50 |
| January 2005 | CA$4.39 | CA$8.65 |
| December 2004 | CA$4.44 | CA$8.75 |
| November 2004 | CA$4.31 | CA$8.50 |
| October 2004 | CA$4.24 | CA$8.40 |
| September 2004 | CA$4.04 | CA$8 |
| August 2004 | CA$4.16 | CA$8.25 |
| July 2004 | CA$3.71 | CA$7.40 |
| June 2004 | CA$4.45 | CA$8.88 |
| May 2004 | CA$4.16 | CA$9.70 |
| April 2004 | CA$4.06 | CA$9.50 |
| March 2004 | CA$3.67 | CA$8.60 |
| February 2004 | CA$3.48 | CA$8.15 |
| January 2004 | CA$3.08 | CA$7.25 |
| December 2003 | CA$2.99 | CA$7.05 |
| November 2003 | CA$2.95 | CA$6.95 |
| October 2003 | CA$2.58 | CA$6.11 |
| September 2003 | CA$2.49 | CA$5.90 |
| August 2003 | CA$2.38 | CA$5.65 |
| July 2003 | CA$2.34 | CA$5.60 |
| June 2003 | CA$2.40 | CA$5.75 |
| May 2003 | CA$2.34 | CA$5.60 |
| April 2003 | CA$2.24 | CA$5.40 |
| March 2003 | CA$2.24 | CA$5.40 |
| February 2003 | CA$2.18 | CA$5.25 |
| January 2003 | CA$2.10 | CA$5.10 |
| December 2002 | CA$2.08 | CA$5.05 |
| November 2002 | CA$2.01 | CA$4.88 |
| October 2002 | CA$1.97 | CA$4.80 |
| September 2002 | CA$2.07 | CA$5.06 |
| August 2002 | CA$2.11 | CA$5.15 |
| July 2002 | CA$2.06 | CA$5.05 |
| June 2002 | CA$2.20 | CA$5.40 |
| May 2002 | CA$2.20 | CA$5.40 |
| April 2002 | CA$2.12 | CA$5.25 |
| March 2002 | CA$2.22 | CA$5.50 |
| February 2002 | CA$2.12 | CA$5.25 |
| January 2002 | CA$2.21 | CA$5.50 |
| December 2001 | CA$2.05 | CA$5.10 |
| November 2001 | CA$2.01 | CA$5 |
| October 2001 | CA$2.01 | CA$5.05 |
| September 2001 | CA$2.01 | CA$5.05 |
| August 2001 | CA$2.49 | CA$6.25 |
| July 2001 | CA$2.38 | CA$6 |
| June 2001 | CA$2.54 | CA$6.40 |
| May 2001 | CA$2.52 | CA$6.35 |
| April 2001 | CA$2.40 | CA$6.10 |
| March 2001 | CA$2.27 | CA$5.75 |
| February 2001 | CA$2.23 | CA$5.65 |
| January 2001 | CA$2.35 | CA$6 |
| December 2000 | CA$2.20 | CA$5.60 |
| November 2000 | CA$2.25 | CA$5.75 |
| October 2000 | CA$2.55 | CA$6.55 |
| September 2000 | CA$2.07 | CA$5.30 |
| August 2000 | CA$2.07 | CA$5.30 |
| July 2000 | CA$2.03 | CA$5.25 |
| June 2000 | CA$1.98 | CA$5.10 |
| May 2000 | CA$2 | CA$5.15 |
| April 2000 | CA$2.12 | CA$5.50 |
| March 2000 | CA$2 | CA$5.20 |
| February 2000 | CA$1.92 | CA$5 |
| January 2000 | CA$2.01 | CA$5.25 |
| December 1999 | CA$2.10 | CA$5.50 |
| November 1999 | CA$2.01 | CA$5.25 |
| October 1999 | CA$1.90 | CA$5 |
| September 1999 | CA$1.88 | CA$4.95 |
| August 1999 | CA$1.99 | CA$5.25 |
| July 1999 | CA$1.96 | CA$5.20 |
| June 1999 | CA$1.72 | CA$4.55 |
| May 1999 | CA$1.77 | CA$4.70 |
| April 1999 | CA$1.69 | CA$4.50 |
| March 1999 | CA$1.63 | CA$4.35 |
| February 1999 | CA$1.60 | CA$4.26 |
| January 1999 | CA$1.60 | CA$4.30 |
| December 1998 | CA$1.60 | CA$4.30 |
| November 1998 | CA$1.56 | CA$4.20 |
| October 1998 | CA$1.50 | CA$4.05 |
| September 1998 | CA$1.56 | CA$4.20 |
| August 1998 | CA$1.76 | CA$4.75 |
| July 1998 | CA$1.81 | CA$4.90 |
| June 1998 | CA$1.88 | CA$5.10 |
| May 1998 | CA$1.77 | CA$4.80 |
| April 1998 | CA$1.93 | CA$5.25 |
| March 1998 | CA$2.02 | CA$5.50 |
| February 1998 | CA$1.47 | CA$4 |
| January 1998 | CA$1.46 | CA$4 |
| December 1997 | CA$1.51 | CA$4.15 |
| November 1997 | CA$1.53 | CA$4.20 |
| October 1997 | CA$1.29 | CA$3.55 |
| September 1997 | CA$1.23 | CA$3.40 |
| August 1997 | CA$1.27 | CA$3.50 |
| July 1997 | CA$1.30 | CA$3.60 |
| June 1997 | CA$1.19 | CA$3.30 |
| May 1997 | CA$1.11 | CA$3.08 |
| April 1997 | CA$1.11 | CA$3.10 |
| March 1997 | CA$1.10 | CA$3.06 |
| February 1997 | CA$1.18 | CA$3.30 |
| January 1997 | CA$1.09 | CA$3.07 |
| December 1996 | CA$1.16 | CA$3.25 |
| November 1996 | CA$1.17 | CA$3.28 |
| October 1996 | CA$1.24 | CA$3.50 |
| September 1996 | CA$1.24 | CA$3.50 |
| August 1996 | CA$1.24 | CA$3.50 |
| July 1996 | CA$1.23 | CA$3.50 |
| June 1996 | CA$1.23 | CA$3.50 |
| May 1996 | CA$1.48 | CA$4.20 |
| April 1996 | CA$1.03 | CA$2.96 |
| March 1996 | CA$1.05 | CA$3 |
| February 1996 | CA$0.95 | CA$2.73 |
| January 1996 | CA$1.01 | CA$2.90 |
| December 1995 | CA$0.99 | CA$2.85 |
| November 1995 | CA$0.97 | CA$2.80 |
| October 1995 | CA$0.90 | CA$2.60 |
| September 1995 | CA$0.90 | CA$2.60 |
| August 1995 | CA$0.78 | CA$2.25 |
| July 1995 | CA$0.78 | CA$2.30 |
| June 1995 | CA$0.78 | CA$2.30 |
| May 1995 | CA$0.72 | CA$2.10 |
| April 1995 | CA$0.71 | CA$2.10 |
| March 1995 | CA$0.70 | CA$2.05 |
| February 1995 | CA$0.71 | CA$2.10 |
| January 1995 | CA$0.74 | CA$2.20 |
| December 1994 | CA$0.77 | CA$2.30 |
| November 1994 | CA$0.81 | CA$2.40 |
| October 1994 | CA$0.82 | CA$2.45 |
| September 1994 | CA$0.74 | CA$2.20 |
| August 1994 | CA$0.70 | CA$2.08 |
| July 1994 | CA$0.68 | CA$2.05 |
| June 1994 | CA$0.67 | CA$2.01 |
| May 1994 | CA$0.67 | CA$2.01 |
| April 1994 | CA$0.73 | CA$2.20 |
| March 1994 | CA$0.68 | CA$2.05 |
| February 1994 | CA$0.69 | CA$2.10 |
| January 1994 | CA$0.72 | CA$2.20 |
| December 1993 | CA$0.91 | CA$2.78 |
| November 1993 | CA$0.92 | CA$2.80 |
| October 1993 | CA$0.93 | CA$2.85 |
| September 1993 | CA$1.03 | CA$3.15 |
| August 1993 | CA$0.98 | CA$3 |
| July 1993 | CA$0.91 | CA$2.80 |
| June 1993 | CA$1.05 | CA$3.25 |
| May 1993 | CA$0.88 | CA$2.70 |
| April 1993 | CA$0.77 | CA$2.40 |
| March 1993 | CA$0.74 | CA$2.30 |
| February 1993 | CA$0.68 | CA$2.11 |
| January 1993 | CA$0.69 | CA$2.15 |
| December 1992 | CA$0.58 | CA$1.80 |
| November 1992 | CA$0.55 | CA$1.70 |
| October 1992 | CA$0.53 | CA$1.65 |
| September 1992 | CA$0.54 | CA$1.70 |
| August 1992 | CA$0.58 | CA$1.80 |
| July 1992 | CA$0.64 | CA$2 |
| June 1992 | CA$0.68 | CA$2.15 |
ACD.TO
Price: CA$4.50
52 week price:
5-year range yield:
Forward Dividend Yield: 3.33%
Payout Ratio: -12.10%
Payout Ratio Range:
Dividend Per Share: 0.15 CAD
Earnings Per Share: -1.24 CAD
P/E Ratio: -4.23
Exchange: TOR
Sector: Financial Services
Industry: Credit Services
Volume: 18300
Market Capitalization: 44.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 28
DGR3: 6.01%
DGR5: -0.84%
DGR10: 0.79%
DGR20: 4.72%