TSX · ACD · stock
Accord Financial Corp. (ACD) stock price history
Every TSX trading session of Accord Financial Corp. from Dec 20, 1995 to Nov 11, 2026: 7,370 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ACD adjusted close, 1995 to 2026
- CA$8.98
- All time high, 2022
- CA$3.25
- 52 week high, CA$0.5000 low
- 7,370
- Daily sessions since 1995
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
ACD key facts
- Accord Financial Corp. (ACD) closed at CA$0.7000 on Nov 11, 2026 on TSX.
- ACD's all time high close is CA$8.98, set on Jun 9, 2022; its all time low close is CA$0.5000 on Jun 9, 2026.
- ACD's 52 week range is CA$0.5000 to CA$3.25.
- ACD returned -75.4% over the year to Nov 11, 2026 and -91.1% over five years.
- Over ten years ACD returned -90%, -20.4% a year compounded.
- ACD's deepest drawdown was -94.4% from Jun 9, 2022 to Jun 9, 2026.
- DataCedar holds 7,370 daily sessions of ACD history from Dec 20, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ACD price chart, 1995 to 2026
ACD returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.7% |
| 3 months | 0.0% |
| 6 months | -47.4% |
| Year to date | -58.6% |
| 1 year | -75.4% |
| 3 years | -86.6% |
| 5 years | -91.1% |
| 10 years | -89.8% |
| Since Dec 20, 1995 | -38.1% |
| Compound annual growth, 30.9 years | -1.5% |
ACD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$8.98 on Jun 9, 2022
- All time low close
- CA$0.5000 on Jun 9, 2026
- 52 week high
- CA$3.25 on Nov 13, 2025
- 52 week low
- CA$0.5000 on Jun 9, 2026
- Deepest drawdown
- -94.4% from Jun 9, 2022 to Jun 9, 2026, not yet recovered
- Best single session
- +26.2% on Aug 18, 2026
- Worst single session
- -29.9% on Mar 18, 2020
- Volatility, 1 year annualised
- 97.4%
- Sessions closing higher, 1 year
- 26%
- Best calendar year
- 2010, +49%
- Worst calendar year
- 2025, -53%
ACD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Dec 20, 1995; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$1.77 | CA$2.22 | CA$0.5000 | CA$0.7000 | -61.1% | 899.2K | 213 |
| 2025 | CA$3.95 | CA$4.00 | CA$1.45 | CA$1.80 | -53.4% | 739.5K | 251 |
| 2024 | CA$4.60 | CA$5.70 | CA$3.66 | CA$3.86 | -16.3% | 711.9K | 252 |
| 2023 | CA$7.72 | CA$7.83 | CA$4.00 | CA$4.61 | -38.1% | 434.5K | 250 |
| 2022 | CA$7.94 | CA$9.03 | CA$7.26 | CA$7.45 | -5.0% | 464.1K | 249 |
| 2021 | CA$6.36 | CA$8.49 | CA$5.72 | CA$7.84 | +28.5% | 749.4K | 251 |
| 2020 | CA$8.86 | CA$8.92 | CA$3.11 | CA$6.10 | -31.0% | 713.8K | 252 |
| 2019 | CA$7.70 | CA$8.90 | CA$7.28 | CA$8.85 | +15.1% | 477.8K | 248 |
| 2018 | CA$7.73 | CA$8.83 | CA$6.76 | CA$7.69 | +2.8% | 261K | 222 |
| 2017 | CA$7.04 | CA$7.73 | CA$6.76 | CA$7.48 | +6.5% | 390.1K | 221 |
| 2016 | CA$7.29 | CA$7.47 | CA$6.57 | CA$7.02 | -2.6% | 507K | 230 |
| 2015 | CA$6.79 | CA$8.90 | CA$6.70 | CA$7.21 | +6.1% | 1M | 233 |
| 2014 | CA$5.52 | CA$7.55 | CA$5.51 | CA$6.79 | +23.1% | 780.5K | 232 |
| 2013 | CA$4.66 | CA$6.38 | CA$4.62 | CA$5.52 | +16.8% | 687.3K | 250 |
| 2012 | CA$4.43 | CA$4.83 | CA$4.29 | CA$4.73 | +6.6% | 830K | 251 |
| 2011 | CA$4.64 | CA$5.16 | CA$4.10 | CA$4.43 | -4.5% | 441.7K | 250 |
| 2010 | CA$3.11 | CA$4.99 | CA$3.11 | CA$4.64 | +49.1% | 610K | 218 |
| 2009 | CA$3.30 | CA$3.89 | CA$3.11 | CA$3.11 | -5.6% | 199K | 190 |
| 2008 | CA$4.38 | CA$4.67 | CA$2.70 | CA$3.30 | -24.7% | 384.5K | 211 |
| 2007 | CA$4.13 | CA$5.07 | CA$4.12 | CA$4.38 | +6.1% | 201.8K | 252 |
| 2006 | CA$3.66 | CA$4.33 | CA$3.66 | CA$4.13 | +12.9% | 1.1M | 190 |
| 2005 | CA$4.46 | CA$4.46 | CA$3.41 | CA$3.66 | -17.5% | 369.9K | 202 |
| 2004 | CA$3.48 | CA$5.62 | CA$3.21 | CA$4.44 | +27.4% | 692.1K | 236 |
| 2003 | CA$2.38 | CA$3.73 | CA$2.38 | CA$3.48 | +43.5% | 426.7K | 252 |
| 2002 | CA$2.38 | CA$2.75 | CA$2.22 | CA$2.43 | +1.8% | 238.7K | 252 |
| 2001 | CA$2.54 | CA$3.05 | CA$2.12 | CA$2.38 | -6.0% | 201.6K | 251 |
| 2000 | CA$2.43 | CA$2.97 | CA$2.22 | CA$2.54 | +4.4% | 310.3K | 251 |
| 1999 | CA$1.85 | CA$2.54 | CA$1.83 | CA$2.43 | +31.1% | 181.3K | 248 |
| 1998 | CA$1.75 | CA$2.44 | CA$1.69 | CA$1.85 | +5.9% | 928.1K | 251 |
| 1997 | CA$1.34 | CA$1.90 | CA$1.24 | CA$1.75 | +30.9% | 2M | 252 |
| 1996 | CA$1.15 | CA$1.71 | CA$1.05 | CA$1.34 | +16.1% | 459.7K | 253 |
| 1995 | CA$1.03 | CA$1.15 | CA$1.03 | CA$1.15 | n/a | 2.7K | 6 |
ACD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CA$0.7000 | -1.4% |
| October 2026 | CA$0.7100 | -5.3% |
| September 2026 | CA$0.7500 | -15.7% |
| August 2026 | CA$0.8900 | +29.0% |
| July 2026 | CA$0.6900 | +23.2% |
| June 2026 | CA$0.5600 | -13.8% |
| May 2026 | CA$0.6500 | -50.4% |
| April 2026 | CA$1.31 | -12.7% |
| March 2026 | CA$1.50 | -17.6% |
| February 2026 | CA$1.82 | -1.6% |
| January 2026 | CA$1.85 | +2.8% |
| December 2025 | CA$1.80 | -16.7% |
About the ACD data
Daily bars. 7,370 sessions from Dec 20, 1995 to Nov 11, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 26, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/tsx%3AACD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
ACD share price history
