Skip to main content
logo
JPMorgan US Bond Active ETF (TSX:JBND)
Canada flag Canada · Delayed Price · Currency is CAD
24.84
-0.03 (-0.12%)
At close: Apr 15, 2026

TSX:JBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202624.8124.8524.8124.8424.84-0.12%41,937
Apr 14, 202624.8324.8724.8324.8724.870.24%11,100
Apr 13, 202624.7324.8124.7324.8124.810.16%7,109
Apr 10, 202624.7824.7824.7524.7724.77-0.04%6,592
Apr 9, 202624.7924.7924.7824.7824.78-0.04%1,662
Apr 8, 202624.8224.8224.7924.7924.790.28%8,307
Apr 7, 202624.7224.7324.6724.7224.72-0.04%23,906
Apr 6, 202624.7324.7324.7324.7324.73-0.08%615
Apr 2, 202624.7424.7524.7224.7524.750.24%9,357
Apr 1, 202624.7224.7324.6724.6924.69-0.08%59,180
Mar 31, 202624.7024.7324.6824.7124.710.32%12,128
Mar 30, 202624.6224.6724.6224.6324.630.45%2,130
Mar 27, 202624.4924.5224.4924.5224.52-0.02%2,795
Mar 26, 202624.6224.6324.5324.5324.53-0.63%20,266
Mar 25, 202624.6424.6924.6424.6824.680.41%10,440
Mar 24, 202624.6124.6124.5824.5824.58-0.28%11,534
Mar 23, 202624.6824.7024.6224.6524.650.33%4,251
Mar 20, 202624.6124.6124.5624.5724.57-0.81%261,010
Mar 19, 202624.7224.7824.7224.7724.77-0.08%5,861
Mar 18, 202624.8124.8224.7924.7924.79-0.28%6,229
Mar 17, 202624.8424.8624.8424.8624.86-0.12%39,740
Mar 16, 202624.8724.8924.8624.8924.810.36%11,687
Mar 13, 202624.8324.8324.7724.8024.72-0.12%20,667
Mar 12, 202624.8524.8624.8124.8324.75-0.40%15,894
Mar 11, 202624.9124.9324.9124.9324.85-0.40%9,223
Mar 10, 202625.0725.0925.0325.0324.95-0.24%7,102
Mar 9, 202625.0425.0925.0425.0925.010.20%4,322
Mar 6, 202625.0525.0924.9725.0424.96-0.04%46,852
Mar 5, 202625.0425.0625.0325.0524.97-0.40%52,456
Mar 4, 202625.1525.1525.1525.1525.07-0.04%20,943
Mar 3, 202625.1725.1725.1625.1625.08-3,702
Mar 2, 202625.2325.2325.1425.1625.08-0.47%10,444
Feb 27, 202625.2825.3025.2625.2825.200.32%13,308
Feb 26, 202625.2125.2125.2025.2025.120.08%5,909
Feb 25, 202625.1725.1825.1625.1825.10-0.04%21,364
Feb 24, 202625.2125.2125.1825.1925.110.02%31,108
Feb 23, 202625.1525.2025.1525.1925.100.26%5,982
Feb 20, 202625.1525.1525.0825.1225.04-0.04%29,786
Feb 19, 202625.1125.1425.1125.1325.050.04%10,160
Feb 18, 202625.1725.1725.1225.1225.04-0.44%7,324
Feb 17, 202625.2725.2725.2325.2325.070.04%3,002
Feb 13, 202625.2225.2325.2225.2225.060.28%29,533
Feb 12, 202625.0325.1525.0325.1524.990.44%11,587
Feb 11, 202625.0425.0725.0325.0424.88-0.20%20,296
Feb 10, 202625.0925.0925.0825.0924.930.28%26,453
Feb 9, 202624.8925.0224.8925.0224.860.08%22,738
Feb 6, 202624.9925.0024.9925.0024.840.04%1,540
Feb 5, 202624.9624.9924.9624.9924.830.36%2,732
Feb 4, 202624.9124.9124.9024.9024.740.04%8,875
Feb 3, 202624.9024.9024.8924.8924.73-0.04%4,251