ACD | Accord Financial Corp. Stock Profile
- Financials
- Accord Financial Corp., through its subsidiaries, provides asset-based financial services to industrial and commercial enterprises primarily in Canada and the United States. It is involved in the asset-based lending, which entails financing or purchasing receivables on a recourse basis, as well as financing other tangible assets, such as inventory and equipment; and provision of lease and equipment, working capital, film and media production financing, and supply chain financing for importers. The company serves customers in manufacturing, retail, services, wholesale, import and export, lending, apparel and textile, food and beverage, and construction sectors. Accord Financial Corp. was founded in 1978 and is based in Toronto, Canada.
- Chart
- Historical Data
Historical charts and key stats for ACD – Accord Financial Corp.
Code Name GicSector Beta 52WeekHigh 52WeekLow 50DayMA 200DayMA SharesShort SharesShortPriorMonth ShortRatio ShortPercent ACD Accord Financial Corp. Financials 0.456 4.40 3.00 3.31 3.72 3,102 2,402 0.78 0.0018 Historical pricing data for ACD – Accord Financial Corp.
code ex date close ACD TO 07/07/2025 3.58 ACD TO 04/07/2025 3.57 ACD TO 03/07/2025 3.59 ACD TO 02/07/2025 3.54 ACD TO 30/06/2025 3.60 ACD TO 27/06/2025 3.55 ACD TO 26/06/2025 3.49 ACD TO 25/06/2025 3.43 ACD TO 24/06/2025 3.45 ACD TO 23/06/2025 3.40 ACD TO 20/06/2025 3.49 ACD TO 19/06/2025 3.40 ACD TO 18/06/2025 3.40 ACD TO 17/06/2025 3.45 ACD TO 16/06/2025 3.54 ACD TO 13/06/2025 3.30 ACD TO 12/06/2025 3.30 ACD TO 11/06/2025 3.28 ACD TO 10/06/2025 3.30 ACD TO 09/06/2025 3.55 ACD TO 06/06/2025 3.20 ACD TO 05/06/2025 3.20 ACD TO 04/06/2025 3.13 ACD TO 03/06/2025 3.10 ACD TO 02/06/2025 3.18 ACD TO 30/05/2025 3.13 ACD TO 29/05/2025 3.10 ACD TO 28/05/2025 3.08 ACD TO 27/05/2025 3.00 ACD TO 26/05/2025 3.20 ACD TO 23/05/2025 3.15 ACD TO 22/05/2025 3.16 ACD TO 21/05/2025 3.15 ACD TO 20/05/2025 3.16 ACD TO 16/05/2025 3.12 ACD TO 15/05/2025 3.19 ACD TO 14/05/2025 3.16 ACD TO 13/05/2025 3.18 ACD TO 12/05/2025 3.49 ACD TO 09/05/2025 3.15 ACD TO 08/05/2025 3.20 ACD TO 07/05/2025 3.25 ACD TO 06/05/2025 3.25 ACD TO 05/05/2025 3.27 ACD TO 02/05/2025 3.30 ACD TO 01/05/2025 3.40 ACD TO 30/04/2025 3.40 ACD TO 29/04/2025 3.40 ACD TO 28/04/2025 3.25 ACD TO 25/04/2025 3.48 ACD TO 24/04/2025 3.37 ACD TO 23/04/2025 3.44 ACD TO 22/04/2025 3.49 ACD TO 21/04/2025 3.49 ACD TO 17/04/2025 3.49 ACD TO 15/04/2025 3.49 ACD TO 14/04/2025 3.47 ACD TO 11/04/2025 3.30 ACD TO 10/04/2025 3.15 ACD TO 09/04/2025 3.15 ACD TO 08/04/2025 3.20 ACD TO 07/04/2025 3.20 ACD TO 04/04/2025 3.30 ACD TO 03/04/2025 3.35 ACD TO 02/04/2025 3.56 ACD TO 01/04/2025 3.67 ACD TO 31/03/2025 3.58 ACD TO 28/03/2025 3.58 ACD TO 27/03/2025 3.56 ACD TO 26/03/2025 3.60 ACD TO 25/03/2025 3.60 ACD TO 24/03/2025 3.71 ACD TO 21/03/2025 3.72 ACD TO 20/03/2025 3.74 ACD TO 19/03/2025 3.73 ACD TO 18/03/2025 3.67 ACD TO 17/03/2025 3.84 ACD TO 14/03/2025 3.84 ACD TO 13/03/2025 3.84 ACD TO 12/03/2025 3.70 ACD TO 11/03/2025 3.88 ACD TO 10/03/2025 3.70 ACD TO 07/03/2025 3.80 ACD TO 06/03/2025 3.75 ACD TO 05/03/2025 3.79 ACD TO 04/03/2025 3.79 ACD TO 03/03/2025 3.71 ACD TO 28/02/2025 3.83 ACD TO 27/02/2025 3.75 ACD TO 26/02/2025 3.87 ACD TO 25/02/2025 3.80 ACD TO 24/02/2025 3.82 ACD TO 21/02/2025 3.88 ACD TO 20/02/2025 3.80 ACD TO 19/02/2025 3.94 ACD TO 18/02/2025 3.85 ACD TO 14/02/2025 3.89 ACD TO 13/02/2025 3.80 ACD TO 12/02/2025 3.85 ACD TO 11/02/2025 3.80 ACD TO 10/02/2025 3.89 ACD TO 07/02/2025 3.88 ACD TO 06/02/2025 3.90 ACD TO 05/02/2025 3.89 ACD TO 04/02/2025 3.80 ACD TO 03/02/2025 3.80 ACD TO 31/01/2025 3.99 ACD TO 30/01/2025 3.99 ACD TO 29/01/2025 4.00 ACD TO 28/01/2025 3.85 ACD TO 27/01/2025 4.00 ACD TO 24/01/2025 3.95 ACD TO 23/01/2025 3.95 ACD TO 22/01/2025 3.76 ACD TO 21/01/2025 3.87 ACD TO 20/01/2025 4.00 ACD TO 17/01/2025 3.96 ACD TO 16/01/2025 3.75 ACD TO 15/01/2025 3.70 ACD TO 14/01/2025 3.65 ACD TO 13/01/2025 3.70 ACD TO 10/01/2025 3.64 ACD TO 09/01/2025 3.81 ACD TO 08/01/2025 3.90 ACD TO 07/01/2025 4.00 ACD TO 06/01/2025 4.00 ACD TO 03/01/2025 4.00 ACD TO 02/01/2025 3.92 ACD TO 31/12/2024 3.86 ACD TO 30/12/2024 3.85 ACD TO 27/12/2024 3.80 ACD TO 24/12/2024 3.92 ACD TO 23/12/2024 3.80 ACD TO 20/12/2024 3.75 ACD TO 19/12/2024 3.73 ACD TO 18/12/2024 3.71 ACD TO 17/12/2024 3.79 ACD TO 16/12/2024 3.76 ACD TO 13/12/2024 3.70 ACD TO 12/12/2024 3.75 ACD TO 11/12/2024 3.75 ACD TO 10/12/2024 3.94 ACD TO 09/12/2024 3.90 ACD TO 06/12/2024 3.85 ACD TO 05/12/2024 3.89 ACD TO 04/12/2024 3.90 ACD TO 03/12/2024 3.86 ACD TO 02/12/2024 3.96 ACD TO 29/11/2024 4.00 ACD TO 28/11/2024 4.00 ACD TO 27/11/2024 4.00 ACD TO 26/11/2024 3.96 ACD TO 25/11/2024 4.00 ACD TO 22/11/2024 4.00 ACD TO 21/11/2024 4.00 ACD TO 20/11/2024 4.00 ACD TO 19/11/2024 4.00 ACD TO 18/11/2024 4.05 ACD TO 15/11/2024 4.09 ACD TO 14/11/2024 4.03 ACD TO 13/11/2024 4.00 ACD TO 12/11/2024 4.00 ACD TO 11/11/2024 4.03 ACD TO 08/11/2024 4.02 ACD TO 07/11/2024 4.05 ACD TO 06/11/2024 4.01 ACD TO 05/11/2024 4.03 ACD TO 04/11/2024 4.01 ACD TO 01/11/2024 4.00 ACD TO 31/10/2024 4.05 ACD TO 30/10/2024 4.01 ACD TO 29/10/2024 4.09 ACD TO 28/10/2024 4.00 ACD TO 25/10/2024 4.15 ACD TO 24/10/2024 4.17 ACD TO 23/10/2024 4.13 ACD TO 22/10/2024 4.15 ACD TO 21/10/2024 4.20 ACD TO 18/10/2024 4.25 ACD TO 17/10/2024 4.30 ACD TO 16/10/2024 4.31 ACD TO 15/10/2024 4.20 ACD TO 11/10/2024 4.10 ACD TO 10/10/2024 4.20 ACD TO 09/10/2024 4.19 ACD TO 08/10/2024 4.19 ACD TO 07/10/2024 4.21 ACD TO 04/10/2024 4.20 ACD TO 03/10/2024 4.27 ACD TO 02/10/2024 4.25 ACD TO 01/10/2024 4.23 ACD TO 30/09/2024 4.04 ACD TO 27/09/2024 4.00 ACD TO 26/09/2024 3.99 ACD TO 25/09/2024 4.00 ACD TO 24/09/2024 4.01 ACD TO 23/09/2024 3.95 ACD TO 20/09/2024 4.00 ACD TO 19/09/2024 4.11 ACD TO 18/09/2024 4.22 ACD TO 17/09/2024 4.31 ACD TO 16/09/2024 4.31 ACD TO 13/09/2024 4.30 ACD TO 12/09/2024 4.20 ACD TO 11/09/2024 4.10 ACD TO 10/09/2024 4.07 ACD TO 09/09/2024 4.15 ACD TO 06/09/2024 4.10 ACD TO 05/09/2024 4.14 ACD TO 04/09/2024 4.01 ACD TO 03/09/2024 4.15 ACD TO 30/08/2024 4.07 ACD TO 29/08/2024 4.05 ACD TO 28/08/2024 4.00 ACD TO 27/08/2024 4.00 ACD TO 26/08/2024 4.00 ACD TO 23/08/2024 4.03 ACD TO 22/08/2024 4.20 ACD TO 21/08/2024 4.23 ACD TO 20/08/2024 4.13 ACD TO 19/08/2024 4.06 ACD TO 16/08/2024 4.31 ACD TO 15/08/2024 4.31 ACD TO 14/08/2024 4.30 ACD TO 13/08/2024 4.32 ACD TO 12/08/2024 4.32 ACD TO 09/08/2024 4.26 ACD TO 08/08/2024 4.36 ACD TO 07/08/2024 4.16 ACD TO 06/08/2024 4.10 ACD TO 02/08/2024 4.20 ACD TO 01/08/2024 4.08 ACD TO 31/07/2024 4.07 ACD TO 30/07/2024 4.05 ACD TO 29/07/2024 4.10 ACD TO 26/07/2024 4.07 ACD TO 25/07/2024 4.10 ACD TO 24/07/2024 4.19 ACD TO 23/07/2024 4.08 ACD TO 22/07/2024 4.06 ACD TO 19/07/2024 4.05 ACD TO 18/07/2024 4.18 ACD TO 17/07/2024 4.01 ACD TO 16/07/2024 4.00 ACD TO 15/07/2024 4.07 ACD TO 12/07/2024 4.01 ACD TO 11/07/2024 4.05 ACD TO 10/07/2024 4.00 ACD TO 09/07/2024 4.00 ACD TO 08/07/2024 4.08 ACD TO 05/07/2024 4.02 ACD TO 04/07/2024 4.01 ACD TO 03/07/2024 3.97 ACD TO 02/07/2024 3.95 ACD TO 28/06/2024 4.00 ACD TO 27/06/2024 3.95 ACD TO 26/06/2024 4.02 ACD TO 25/06/2024 4.00 ACD TO 24/06/2024 4.07 ACD TO 21/06/2024 3.92 ACD TO 20/06/2024 3.90 ACD TO 19/06/2024 4.10 ACD TO 18/06/2024 4.05 ACD TO 17/06/2024 4.07 ACD TO 14/06/2024 4.07 ACD TO 13/06/2024 4.07 ACD TO 12/06/2024 4.11 ACD TO 11/06/2024 4.05 ACD TO 10/06/2024 3.87 ACD TO 07/06/2024 4.02 ACD TO 06/06/2024 4.17 ACD TO 05/06/2024 4.13 ACD TO 04/06/2024 4.25 ACD TO 03/06/2024 4.25 ACD TO 31/05/2024 4.10 ACD TO 30/05/2024 4.05 ACD TO 29/05/2024 4.12 ACD TO 28/05/2024 4.00 ACD TO 27/05/2024 4.10 ACD TO 24/05/2024 4.10 ACD TO 23/05/2024 4.00 ACD TO 22/05/2024 4.10 ACD TO 21/05/2024 4.10 ACD TO 17/05/2024 4.10 ACD TO 16/05/2024 4.16 ACD TO 15/05/2024 4.20 ACD TO 14/05/2024 4.20 ACD TO 13/05/2024 4.15 ACD TO 10/05/2024 4.25 ACD TO 09/05/2024 4.22 ACD TO 08/05/2024 4.40 ACD TO 07/05/2024 4.40 ACD TO 06/05/2024 4.42 ACD TO 03/05/2024 4.46 ACD TO 02/05/2024 4.47 ACD TO 01/05/2024 4.55 ACD TO 30/04/2024 4.47 ACD TO 29/04/2024 4.53 ACD TO 26/04/2024 4.50 ACD TO 25/04/2024 4.50 ACD TO 24/04/2024 4.60 ACD TO 23/04/2024 4.65 ACD TO 22/04/2024 4.66 ACD TO 19/04/2024 4.72 ACD TO 18/04/2024 4.72 ACD TO 17/04/2024 4.77 ACD TO 16/04/2024 4.71 ACD TO 15/04/2024 4.75 ACD TO 12/04/2024 4.85 ACD TO 11/04/2024 5.06 ACD TO 10/04/2024 5.00 ACD TO 09/04/2024 5.15 ACD TO 08/04/2024 5.11 ACD TO 05/04/2024 5.01 ACD TO 04/04/2024 4.86 ACD TO 03/04/2024 4.85 ACD TO 02/04/2024 4.85 ACD TO 01/04/2024 4.89 ACD TO 28/03/2024 4.85 ACD TO 27/03/2024 4.92 ACD TO 26/03/2024 4.99 ACD TO 25/03/2024 4.90 ACD TO 22/03/2024 4.52 ACD TO 21/03/2024 4.51 ACD TO 20/03/2024 4.56 ACD TO 19/03/2024 4.56 ACD TO 18/03/2024 4.83 ACD TO 15/03/2024 4.70 ACD TO 14/03/2024 4.69 ACD TO 13/03/2024 4.68 ACD TO 12/03/2024 4.98 ACD TO 11/03/2024 4.86 ACD TO 08/03/2024 4.95 ACD TO 07/03/2024 4.95 ACD TO 06/03/2024 5.00 ACD TO 05/03/2024 4.91 ACD TO 04/03/2024 5.00 ACD TO 01/03/2024 5.00 ACD TO 29/02/2024 5.26 ACD TO 28/02/2024 5.15 ACD TO 27/02/2024 5.00 ACD TO 26/02/2024 5.00 ACD TO 23/02/2024 5.34 ACD TO 22/02/2024 5.22 ACD TO 21/02/2024 5.20 ACD TO 20/02/2024 5.15 ACD TO 16/02/2024 5.20 ACD TO 15/02/2024 5.20 ACD TO 14/02/2024 5.20 ACD TO 13/02/2024 5.10 ACD TO 12/02/2024 5.10 ACD TO 09/02/2024 5.31 ACD TO 08/02/2024 5.25 ACD TO 07/02/2024 5.20 ACD TO 06/02/2024 5.25 ACD TO 05/02/2024 5.10 ACD TO 02/02/2024 5.10 ACD TO 01/02/2024 5.25 ACD TO 31/01/2024 4.90 ACD TO 30/01/2024 4.90 ACD TO 29/01/2024 4.85 ACD TO 26/01/2024 4.90 ACD TO 25/01/2024 4.76 ACD TO 24/01/2024 4.98 ACD TO 23/01/2024 4.85 ACD TO 22/01/2024 4.70 ACD TO 19/01/2024 4.80 ACD TO 18/01/2024 4.85 ACD TO 17/01/2024 5.00 ACD TO 16/01/2024 4.82 ACD TO 15/01/2024 4.81 ACD TO 12/01/2024 4.78 ACD TO 11/01/2024 4.81 ACD TO 10/01/2024 4.81 ACD TO 09/01/2024 4.75 ACD TO 08/01/2024 4.73 ACD TO 05/01/2024 4.92 ACD TO 04/01/2024 4.86 ACD TO 03/01/2024 4.73 ACD TO 02/01/2024 4.60 ACD TO 29/12/2023 4.61 ACD TO 28/12/2023 4.59 ACD TO 27/12/2023 4.59 ACD TO 22/12/2023 4.56 ACD TO 21/12/2023 4.70 ACD TO 20/12/2023 4.74 ACD TO 19/12/2023 4.68 ACD TO 18/12/2023 4.55 ACD TO 15/12/2023 4.57 ACD TO 14/12/2023 4.60 ACD TO 13/12/2023 4.50 ACD TO 12/12/2023 4.50 ACD TO 11/12/2023 4.56 ACD TO 08/12/2023 4.40 ACD TO 07/12/2023 4.35 ACD TO 06/12/2023 4.25 ACD TO 05/12/2023 4.10 ACD TO 04/12/2023 4.08 ACD TO 01/12/2023 4.01 ACD TO 30/11/2023 4.06 ACD TO 29/11/2023 4.15 ACD TO 28/11/2023 4.15 ACD TO 27/11/2023 4.25 ACD TO 24/11/2023 4.20 ACD TO 23/11/2023 4.55 ACD TO 22/11/2023 4.53 ACD TO 21/11/2023 4.53 ACD TO 20/11/2023 4.45 ACD TO 17/11/2023 4.45 ACD TO 16/11/2023 4.50 ACD TO 15/11/2023 4.46 ACD TO 14/11/2023 5.15 ACD TO 13/11/2023 5.35 ACD TO 10/11/2023 5.22 ACD TO 09/11/2023 5.22
ACD | Accord Financial Corp. Peers
Code | Name | GicSector | MarketCap | Beta | 52WeekHigh | 52WeekLow | 50DayMA | 200DayMA | SharesShort | SharesShortPriorMonth | ShortRatio | ShortPercent | slug |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
RY | Royal Bank of Canada | Financials | 253,221,175,296 | 1.016 | 181.88 | 141.88 | 172.98 | 170.40 | 8,182,695 | 13,088,747 | 2.43 | 0.0084 | /ry-to |
TD | Toronto Dominion Bank | Financials | 175,159,001,088 | 0.993 | 102.45 | 71.30 | 93.57 | 84.47 | 37,256,037 | 42,110,739 | 8.69 | 0.032 | /td-to |
BN | Brookfield Corporation | Financials | 134,037,028,864 | 2.188 | 90.39 | 57.49 | 80.03 | 78.91 | 5,866,703 | 7,745,214 | 3.60 | /bn-to | |
BAM | Brookfield Asset Management Ltd | Financials | 124,485,861,376 | 1.868 | 88.61 | 49.69 | 76.93 | 75.66 | 4,979,488 | 3,116,693 | 1.99 | 0.0128 | /bam-to |
BMO | Bank of Montreal | Financials | 111,054,462,976 | 1.246 | 154.47 | 105.26 | 143.56 | 137.39 | 16,961,719 | 16,672,488 | 8.47 | 0.019 | /bmo-to |
BNS | Bank of Nova Scotia | Financials | 93,430,964,224 | 1.209 | 76.67 | 57.21 | 72.31 | 72.79 | 33,395,296 | 32,967,872 | 8.45 | 0.0374 | /bns-to |
CM | Canadian Imperial Bank Of Commerce | Financials | 91,447,951,360 | 1.242 | 99.06 | 62.75 | 92.28 | 88.23 | 21,296,753 | 22,955,859 | 7.27 | 0.0448 | /cm-to |
MFC | Manulife Financial Corp | Financials | 73,086,173,184 | 1.063 | 46.03 | 31.93 | 43.26 | 42.95 | 66,588,012 | 38,548,781 | 6.10 | 0.0306 | /mfc-to |
IFC | Intact Financial Corporation | Financials | 55,955,120,128 | 0.364 | 317.35 | 227.42 | 305.96 | 279.53 | 762,270 | 866,410 | 3.22 | 0.0039 | /ifc-to |
NA | National Bank of Canada | Financials | 55,186,907,136 | 1.198 | 141.87 | 105.77 | 130.90 | 128.23 | 5,296,729 | 6,600,678 | 3.08 | 0.0361 | /na-to |