JPMorgan US Bond Active ETF (TSX:JBND)
Canada · Delayed Price · Currency is CAD 25.15
-0.01 (-0.04%)
At close: Mar 4, 2026
TSX:JBND Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.04% | 20,943 |
| Mar 3, 2026 | 25.17 | 25.17 | 25.16 | 25.16 | 25.16 | - | 3,702 |
| Mar 2, 2026 | 25.23 | 25.23 | 25.14 | 25.16 | 25.16 | -0.47% | 10,444 |
| Feb 27, 2026 | 25.28 | 25.30 | 25.26 | 25.28 | 25.28 | 0.32% | 13,308 |
| Feb 26, 2026 | 25.21 | 25.21 | 25.20 | 25.20 | 25.20 | 0.08% | 5,909 |
| Feb 25, 2026 | 25.17 | 25.18 | 25.16 | 25.18 | 25.18 | -0.04% | 21,364 |
| Feb 24, 2026 | 25.21 | 25.21 | 25.18 | 25.19 | 25.19 | 0.02% | 31,108 |
| Feb 23, 2026 | 25.15 | 25.20 | 25.15 | 25.19 | 25.19 | 0.26% | 5,982 |
| Feb 20, 2026 | 25.15 | 25.15 | 25.08 | 25.12 | 25.12 | -0.04% | 29,786 |
| Feb 19, 2026 | 25.11 | 25.14 | 25.11 | 25.13 | 25.13 | 0.04% | 10,160 |
| Feb 18, 2026 | 25.17 | 25.17 | 25.12 | 25.12 | 25.12 | -0.44% | 7,324 |
| Feb 17, 2026 | 25.27 | 25.27 | 25.23 | 25.23 | 25.15 | 0.04% | 3,002 |
| Feb 13, 2026 | 25.22 | 25.23 | 25.22 | 25.22 | 25.14 | 0.28% | 29,533 |
| Feb 12, 2026 | 25.03 | 25.15 | 25.03 | 25.15 | 25.07 | 0.44% | 11,587 |
| Feb 11, 2026 | 25.04 | 25.07 | 25.03 | 25.04 | 24.96 | -0.20% | 20,296 |
| Feb 10, 2026 | 25.09 | 25.09 | 25.08 | 25.09 | 25.01 | 0.28% | 26,453 |
| Feb 9, 2026 | 24.89 | 25.02 | 24.89 | 25.02 | 24.94 | 0.08% | 22,738 |
| Feb 6, 2026 | 24.99 | 25.00 | 24.99 | 25.00 | 24.92 | 0.04% | 1,540 |
| Feb 5, 2026 | 24.96 | 24.99 | 24.96 | 24.99 | 24.91 | 0.36% | 2,732 |
| Feb 4, 2026 | 24.91 | 24.91 | 24.90 | 24.90 | 24.82 | 0.04% | 8,875 |
| Feb 3, 2026 | 24.90 | 24.90 | 24.89 | 24.89 | 24.81 | -0.04% | 4,251 |
| Feb 2, 2026 | 24.92 | 24.92 | 24.88 | 24.90 | 24.82 | -0.12% | 43,679 |
| Jan 30, 2026 | 24.94 | 24.95 | 24.93 | 24.93 | 24.85 | -0.04% | 48,080 |
| Jan 29, 2026 | 24.90 | 24.96 | 24.90 | 24.94 | 24.86 | 0.04% | 6,460 |
| Jan 28, 2026 | 24.95 | 24.95 | 24.89 | 24.93 | 24.85 | -0.04% | 14,200 |
| Jan 27, 2026 | 24.96 | 24.96 | 24.94 | 24.94 | 24.86 | -0.08% | 21,595 |
| Jan 26, 2026 | 24.91 | 24.96 | 24.91 | 24.96 | 24.88 | 0.12% | 49,984 |
| Jan 23, 2026 | 24.92 | 24.93 | 24.91 | 24.93 | 24.85 | 0.12% | 5,747 |
| Jan 22, 2026 | 24.87 | 24.91 | 24.86 | 24.90 | 24.82 | 0.08% | 6,190 |
| Jan 21, 2026 | 24.88 | 24.88 | 24.86 | 24.88 | 24.80 | 0.08% | 2,000 |
| Jan 20, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.78 | 0.53% | 485 |
| Jan 19, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.65 | -0.72% | 7,531 |
| Jan 16, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.83 | -0.28% | 209 |
| Jan 15, 2026 | 25.00 | 25.00 | 24.98 | 24.98 | 24.90 | -0.14% | 9,383 |
| Jan 14, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.94 | 0.18% | 179 |
| Jan 13, 2026 | 24.96 | 24.97 | 24.95 | 24.97 | 24.89 | 0.12% | 17,200 |
| Jan 12, 2026 | 24.98 | 24.98 | 24.94 | 24.94 | 24.86 | -0.04% | 6,305 |
| Jan 9, 2026 | 24.98 | 24.98 | 24.94 | 24.95 | 24.87 | 0.08% | 39,335 |
| Jan 8, 2026 | 24.88 | 24.93 | 24.88 | 24.93 | 24.85 | -0.16% | 978,762 |
| Jan 7, 2026 | 24.93 | 24.98 | 24.93 | 24.97 | 24.89 | 0.16% | 27,781 |
| Jan 6, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.85 | -0.04% | 3,245 |
| Jan 5, 2026 | 24.93 | 24.94 | 24.93 | 24.94 | 24.86 | 0.20% | 600 |
| Jan 2, 2026 | 24.90 | 24.91 | 24.89 | 24.89 | 24.81 | -0.12% | 20,101 |
| Dec 31, 2025 | 24.94 | 24.94 | 24.92 | 24.92 | 24.84 | -0.60% | 34,800 |
| Dec 29, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 24.90 | 0.20% | 540 |
| Dec 24, 2025 | 25.03 | 25.03 | 25.02 | 25.02 | 24.85 | 0.28% | 1,301 |
| Dec 22, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.78 | -0.32% | 220 |
| Dec 19, 2025 | 25.02 | 25.03 | 25.02 | 25.03 | 24.86 | -0.16% | 12,000 |
| Dec 18, 2025 | 25.06 | 25.07 | 25.04 | 25.07 | 24.90 | 0.28% | 4,300 |
| Dec 17, 2025 | 24.99 | 25.00 | 24.98 | 25.00 | 24.83 | -0.04% | 2,578 |