Accord Financial Corp (ACD.TO)
4.03
+0.02
(+0.50%)
CAD |
TSX |
Nov 05, 11:23
Accord Financial Price: 4.03 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 4.10 | 4.10 | 4.01 | 4.01 | 9200.00 |
| Nov 01, 2024 | 4.03 | 4.03 | 4.00 | 4.00 | 500.00 |
| Oct 31, 2024 | 4.05 | 4.05 | 4.05 | 4.05 | 500.00 |
| Oct 30, 2024 | 4.13 | 4.13 | 3.94 | 4.01 | 14680.00 |
| Oct 29, 2024 | 4.10 | 4.10 | 4.00 | 4.09 | 3100.00 |
| Oct 28, 2024 | 4.20 | 4.20 | 3.96 | 4.00 | 16930.00 |
| Oct 25, 2024 | 4.22 | 4.22 | 4.15 | 4.15 | 900.00 |
| Oct 24, 2024 | 4.29 | 4.29 | 4.17 | 4.17 | 700.00 |
| Oct 23, 2024 | 4.22 | 4.25 | 4.13 | 4.13 | 1298.00 |
| Oct 22, 2024 | 4.26 | 4.26 | 4.15 | 4.15 | 800.00 |
| Oct 21, 2024 | 4.20 | 4.24 | 4.20 | 4.20 | 1100.00 |
| Oct 18, 2024 | 4.29 | 4.30 | 4.25 | 4.25 | 600.00 |
| Oct 17, 2024 | 4.30 | 4.31 | 4.30 | 4.30 | 900.00 |
| Oct 16, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 200.00 |
| Oct 15, 2024 | 4.15 | 4.28 | 4.11 | 4.20 | 1125.00 |
| Oct 11, 2024 | 4.22 | 4.22 | 4.05 | 4.10 | 4500.00 |
| Oct 10, 2024 | 4.19 | 4.20 | 4.14 | 4.20 | 1000.00 |
| Oct 09, 2024 | 4.29 | 4.29 | 4.19 | 4.19 | 500.00 |
| Oct 08, 2024 | 4.24 | 4.24 | 4.19 | 4.19 | 500.00 |
| Oct 07, 2024 | 4.31 | 4.31 | 4.15 | 4.21 | 4500.00 |
| Oct 04, 2024 | 4.28 | 4.28 | 4.20 | 4.20 | 1000.00 |
| Oct 03, 2024 | 4.27 | 4.27 | 4.27 | 4.27 | 200.00 |
| Oct 02, 2024 | 4.30 | 4.31 | 4.20 | 4.25 | 20345.00 |
| Oct 01, 2024 | 4.07 | 4.24 | 4.07 | 4.23 | 9000.00 |
| Sep 30, 2024 | 3.92 | 4.07 | 3.92 | 4.04 | 1000.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
3.71
Minimum
Apr 01 2020
10.07
Maximum
Dec 31 2019
6.869
Average
6.85
Median
Dec 29 2020
Price Benchmarks
| goeasy Ltd | 178.63 |
| Axis Auto Finance Inc | 0.005 |
| Magnetic North Acquisition Corp | 0.07 |
| ECN Capital Corp | 2.19 |
| Atrium Mortgage Investment Corp | 10.99 |
Price Related Metrics
| PS Ratio | 0.7716 |
| Price to Book Value | 0.4122 |
| Price to Free Cash Flow | 1.052 |
| Earnings Yield | -49.13% |
| Market Cap | 34.49M |