ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Akanda Corp. - Common Shares (NQ:AKAN)

12.23 +2.86 (+30.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 9.610 15.10 9.210 12.23 7,196,945 +2.86(+30.52%)
Apr 23, 2026 12.69 14.30 8.980 9.370 27,102,058 -0.84(-8.23%)
Apr 22, 2026 3.250 12.33 3.250 10.21 45,172,728 +6.96(+214.15%)
Apr 21, 2026 3.400 3.470 3.180 3.250 31,005 -0.17(-4.97%)
Apr 20, 2026 3.360 3.570 3.220 3.420 67,119 -0.12(-3.39%)
Apr 17, 2026 3.270 3.570 3.140 3.540 188,779 +0.25(+7.60%)
Apr 16, 2026 3.260 3.450 3.150 3.290 46,147 -0.02(-0.60%)
Apr 15, 2026 3.060 3.360 3.047 3.310 52,298 +0.18(+5.75%)
Apr 14, 2026 3.110 3.130 2.910 3.130 29,146 -0.03(-0.95%)
Apr 13, 2026 2.790 3.390 2.750 3.160 95,389 +0.34(+12.06%)
Apr 10, 2026 2.928 2.927 2.795 2.820 20,240 -0.17(-5.58%)
Apr 09, 2026 3.108 3.198 2.763 2.986 55,152 -0.12(-3.91%)
Apr 08, 2026 3.198 3.239 3.023 3.108 6,795 -0.09(-2.68%)
Apr 07, 2026 3.239 3.239 2.980 3.194 8,500 -0.04(-1.25%)
Apr 06, 2026 3.108 3.234 3.041 3.234 6,584 +0.13(+4.35%)
Apr 02, 2026 3.026 3.217 2.748 3.100 19,833 -0.03(-0.99%)
Apr 01, 2026 3.068 3.153 2.930 3.131 6,062 -0.01(-0.42%)
Mar 31, 2026 2.681 3.208 2.658 3.144 38,779 +0.44(+16.22%)
Mar 30, 2026 2.581 2.730 2.561 2.705 18,169 +0.03(+1.01%)
Mar 27, 2026 2.898 2.928 2.464 2.678 61,141 -0.42(-13.68%)
Mar 26, 2026 3.075 3.327 2.297 3.102 1,406,568 -0.46(-12.87%)
Mar 25, 2026 3.604 3.840 3.559 3.560 10,430 -0.05(-1.45%)
Mar 24, 2026 3.856 3.941 3.613 3.613 3,741 -0.15(-3.96%)
Mar 23, 2026 3.519 3.975 3.519 3.762 18,753 +0.28(+7.89%)
Mar 20, 2026 3.739 3.829 3.443 3.486 15,955 -0.14(-3.84%)
Mar 19, 2026 3.649 3.859 3.582 3.626 31,942 +0.09(+2.54%)
Mar 18, 2026 3.467 3.783 3.446 3.536 5,151 -0.08(-2.11%)
Mar 17, 2026 3.584 3.790 3.540 3.612 4,989 +0.07(+2.06%)
Mar 16, 2026 3.739 3.964 3.426 3.539 10,998 -0.16(-4.30%)
Mar 13, 2026 3.806 4.090 3.698 3.698 17,687 -0.11(-2.90%)
Mar 12, 2026 3.954 3.964 3.784 3.809 8,739 -0.15(-3.68%)
Mar 11, 2026 3.783 4.163 3.783 3.954 11,154 +0.10(+2.67%)
Mar 10, 2026 3.784 4.009 3.784 3.851 5,288 +0.06(+1.66%)
Mar 09, 2026 3.919 4.053 3.649 3.788 9,064 -0.18(-4.45%)
Mar 06, 2026 3.911 4.223 3.896 3.965 24,928 +0.05(+1.37%)
Mar 05, 2026 4.234 4.459 3.890 3.911 25,808 -0.23(-5.64%)
Mar 04, 2026 4.190 4.454 3.967 4.145 17,061 -0.00(-0.02%)
Mar 03, 2026 4.414 4.459 3.981 4.146 24,642 -0.29(-6.48%)
Mar 02, 2026 4.640 4.640 4.235 4.433 16,920 -0.25(-5.37%)
Feb 27, 2026 4.234 5.000 4.067 4.685 65,647 +0.54(+13.06%)
Feb 26, 2026 4.054 4.277 4.032 4.144 12,774 +0.07(+1.79%)
Feb 25, 2026 4.183 4.324 4.009 4.071 12,760 -0.07(-1.75%)
Feb 24, 2026 3.919 4.152 3.757 4.143 26,396 +0.40(+10.69%)
Feb 23, 2026 4.054 4.115 3.654 3.743 18,046 -0.45(-10.65%)
Feb 20, 2026 4.324 4.433 4.039 4.189 5,401 -0.14(-3.18%)
Feb 19, 2026 4.041 4.327 3.964 4.327 23,130 +0.14(+3.41%)
Feb 18, 2026 3.964 4.477 3.949 4.184 7,865 -0.05(-1.09%)
Feb 17, 2026 3.964 4.489 3.919 4.230 14,124 +0.19(+4.75%)
Feb 13, 2026 3.883 4.279 3.843 4.038 12,269 +0.03(+0.72%)
Feb 12, 2026 4.363 4.363 3.775 4.009 15,819 -0.27(-6.32%)
Feb 11, 2026 4.595 4.685 4.054 4.279 17,937 -0.15(-3.47%)
Feb 10, 2026 4.257 4.820 4.234 4.433 27,360 +0.24(+5.83%)
Feb 09, 2026 4.446 4.505 4.189 4.189 17,054 -0.14(-3.12%)
Feb 06, 2026 4.189 4.595 4.099 4.324 26,040 +0.26(+6.34%)
Feb 05, 2026 5.135 5.178 4.000 4.067 84,904 -1.20(-22.84%)
Feb 04, 2026 5.360 5.450 4.910 5.270 46,003 +0.05(+0.86%)
Feb 03, 2026 5.360 5.676 5.135 5.225 36,234 -0.05(-0.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.