JPMorgan US Bond Active ETF (TSX:JBND)
Canada · Delayed Price · Currency is CAD 24.66
+0.10 (0.41%)
Mar 25, 2026, 3:44 PM EST
TSX:JBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 24.62 | 24.63 | 24.53 | 24.53 | 24.53 | -0.63% | 20,266 |
| Mar 25, 2026 | 24.64 | 24.69 | 24.64 | 24.68 | 24.68 | 0.41% | 10,440 |
| Mar 24, 2026 | 24.61 | 24.61 | 24.58 | 24.58 | 24.58 | -0.28% | 11,534 |
| Mar 23, 2026 | 24.68 | 24.70 | 24.62 | 24.65 | 24.65 | 0.33% | 4,251 |
| Mar 20, 2026 | 24.61 | 24.61 | 24.56 | 24.57 | 24.57 | -0.81% | 261,010 |
| Mar 19, 2026 | 24.72 | 24.78 | 24.72 | 24.77 | 24.77 | -0.08% | 5,861 |
| Mar 18, 2026 | 24.81 | 24.82 | 24.79 | 24.79 | 24.79 | -0.28% | 6,229 |
| Mar 17, 2026 | 24.84 | 24.86 | 24.84 | 24.86 | 24.86 | -0.12% | 39,740 |
| Mar 16, 2026 | 24.87 | 24.89 | 24.86 | 24.89 | 24.81 | 0.36% | 11,687 |
| Mar 13, 2026 | 24.83 | 24.83 | 24.77 | 24.80 | 24.72 | -0.12% | 20,667 |
| Mar 12, 2026 | 24.85 | 24.86 | 24.81 | 24.83 | 24.75 | -0.40% | 15,894 |
| Mar 11, 2026 | 24.91 | 24.93 | 24.91 | 24.93 | 24.85 | -0.40% | 9,223 |
| Mar 10, 2026 | 25.07 | 25.09 | 25.03 | 25.03 | 24.95 | -0.24% | 7,102 |
| Mar 9, 2026 | 25.04 | 25.09 | 25.04 | 25.09 | 25.01 | 0.20% | 4,322 |
| Mar 6, 2026 | 25.05 | 25.09 | 24.97 | 25.04 | 24.96 | -0.04% | 46,852 |
| Mar 5, 2026 | 25.04 | 25.06 | 25.03 | 25.05 | 24.97 | -0.40% | 52,456 |
| Mar 4, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.07 | -0.04% | 20,943 |
| Mar 3, 2026 | 25.17 | 25.17 | 25.16 | 25.16 | 25.08 | - | 3,702 |
| Mar 2, 2026 | 25.23 | 25.23 | 25.14 | 25.16 | 25.08 | -0.47% | 10,444 |
| Feb 27, 2026 | 25.28 | 25.30 | 25.26 | 25.28 | 25.20 | 0.32% | 13,308 |
| Feb 26, 2026 | 25.21 | 25.21 | 25.20 | 25.20 | 25.12 | 0.08% | 5,909 |
| Feb 25, 2026 | 25.17 | 25.18 | 25.16 | 25.18 | 25.10 | -0.04% | 21,364 |
| Feb 24, 2026 | 25.21 | 25.21 | 25.18 | 25.19 | 25.11 | 0.02% | 31,108 |
| Feb 23, 2026 | 25.15 | 25.20 | 25.15 | 25.19 | 25.10 | 0.26% | 5,982 |
| Feb 20, 2026 | 25.15 | 25.15 | 25.08 | 25.12 | 25.04 | -0.04% | 29,786 |
| Feb 19, 2026 | 25.11 | 25.14 | 25.11 | 25.13 | 25.05 | 0.04% | 10,160 |
| Feb 18, 2026 | 25.17 | 25.17 | 25.12 | 25.12 | 25.04 | -0.44% | 7,324 |
| Feb 17, 2026 | 25.27 | 25.27 | 25.23 | 25.23 | 25.07 | 0.04% | 3,002 |
| Feb 13, 2026 | 25.22 | 25.23 | 25.22 | 25.22 | 25.06 | 0.28% | 29,533 |
| Feb 12, 2026 | 25.03 | 25.15 | 25.03 | 25.15 | 24.99 | 0.44% | 11,587 |
| Feb 11, 2026 | 25.04 | 25.07 | 25.03 | 25.04 | 24.88 | -0.20% | 20,296 |
| Feb 10, 2026 | 25.09 | 25.09 | 25.08 | 25.09 | 24.93 | 0.28% | 26,453 |
| Feb 9, 2026 | 24.89 | 25.02 | 24.89 | 25.02 | 24.86 | 0.08% | 22,738 |
| Feb 6, 2026 | 24.99 | 25.00 | 24.99 | 25.00 | 24.84 | 0.04% | 1,540 |
| Feb 5, 2026 | 24.96 | 24.99 | 24.96 | 24.99 | 24.83 | 0.36% | 2,732 |
| Feb 4, 2026 | 24.91 | 24.91 | 24.90 | 24.90 | 24.74 | 0.04% | 8,875 |
| Feb 3, 2026 | 24.90 | 24.90 | 24.89 | 24.89 | 24.73 | -0.04% | 4,251 |
| Feb 2, 2026 | 24.92 | 24.92 | 24.88 | 24.90 | 24.74 | -0.12% | 43,679 |
| Jan 30, 2026 | 24.94 | 24.95 | 24.93 | 24.93 | 24.77 | -0.04% | 48,080 |
| Jan 29, 2026 | 24.90 | 24.96 | 24.90 | 24.94 | 24.78 | 0.04% | 6,460 |
| Jan 28, 2026 | 24.95 | 24.95 | 24.89 | 24.93 | 24.77 | -0.04% | 14,200 |
| Jan 27, 2026 | 24.96 | 24.96 | 24.94 | 24.94 | 24.78 | -0.08% | 21,595 |
| Jan 26, 2026 | 24.91 | 24.96 | 24.91 | 24.96 | 24.80 | 0.12% | 49,984 |
| Jan 23, 2026 | 24.92 | 24.93 | 24.91 | 24.93 | 24.77 | 0.12% | 5,747 |
| Jan 22, 2026 | 24.87 | 24.91 | 24.86 | 24.90 | 24.74 | 0.08% | 6,190 |
| Jan 21, 2026 | 24.88 | 24.88 | 24.86 | 24.88 | 24.72 | 0.08% | 2,000 |
| Jan 20, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.70 | 0.53% | 485 |
| Jan 19, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.57 | -0.72% | 7,531 |
| Jan 16, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.75 | -0.28% | 209 |
| Jan 15, 2026 | 25.00 | 25.00 | 24.98 | 24.98 | 24.82 | -0.14% | 9,383 |