Skip to main content
logo
JPMorgan US Bond Active ETF (TSX:JBND)
Canada flag Canada · Delayed Price · Currency is CAD
23.78
+0.10 (0.42%)
Nov 4, 2026, 4:00 PM EST

TSX:JBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202623.7023.7823.6923.7823.780.42%238,145
Nov 3, 202623.7023.7023.6623.6823.68-0.17%62,904
Nov 2, 202623.7423.7623.7123.7223.720.08%77,450
Oct 30, 202623.6823.7023.6723.7023.700.21%112,820
Oct 29, 202623.6423.6923.6223.6523.650.25%107,924
Oct 28, 202623.6223.6223.5623.5923.59-0.17%94,999
Oct 27, 202623.6423.6423.6023.6323.630.13%19,339
Oct 26, 202623.6323.6423.6023.6023.600.08%6,985
Oct 23, 202623.5923.6123.5823.5823.58-0.25%5,194
Oct 22, 202623.5323.6623.5323.6423.640.81%32,948
Oct 21, 202623.4923.5023.4523.4523.450.04%28,570
Oct 20, 202623.4623.4623.4323.4423.440.09%4,806
Oct 19, 202623.4523.4723.4123.4223.42-0.24%11,834
Oct 16, 202623.5923.5923.5423.5723.48-0.08%12,230
Oct 15, 202623.5523.6223.5523.5923.500.55%49,825
Oct 14, 202623.3423.4623.3423.4623.370.26%12,584
Oct 13, 202623.4023.4323.4023.4023.31-3,645
Oct 9, 202623.3423.4023.3423.4023.31-17,801
Oct 8, 202623.3223.4023.3123.4023.310.26%25,606
Oct 7, 202623.2323.3623.2323.3423.25-0.09%42,118
Oct 6, 202623.2923.3723.2923.3623.270.26%46,468
Oct 5, 202623.3123.3123.2523.3023.21-0.13%17,287
Oct 2, 202623.4123.4123.3223.3323.24-0.09%57,690
Oct 1, 202623.3023.3723.2423.3523.260.19%77,393
Sep 30, 202623.3223.3223.3023.3123.21-0.15%3,483
Sep 29, 202623.3323.3423.3223.3423.25-0.09%5,917
Sep 28, 202623.3723.3723.3623.3623.27-0.47%1,637
Sep 25, 202623.4223.4723.4023.4723.380.17%18,572
Sep 24, 202623.5523.5523.4223.4323.34-0.42%27,946
Sep 23, 202623.6923.6923.5323.5323.44-0.93%2,063
Sep 22, 202623.7523.7523.7123.7523.660.13%2,217
Sep 21, 202623.7423.7423.7223.7223.630.21%13,965
Sep 18, 202623.6923.6923.6723.6723.58-0.42%1,108
Sep 17, 202623.7923.7923.7323.7723.680.39%11,855
Sep 16, 202623.8123.8423.7523.7723.58-6,100
Sep 15, 202623.7223.7823.7223.7723.58-0.13%4,833
Sep 14, 202623.7523.8223.7523.8023.610.04%20,318
Sep 11, 202623.8423.8523.7723.7923.60-0.08%8,361
Sep 10, 202623.8823.8823.8123.8123.62-0.58%19,647
Sep 9, 202624.0024.0023.9523.9523.76-0.25%1,991
Sep 8, 202624.0224.0224.0124.0123.82-0.04%8,470
Sep 4, 202624.0624.0624.0224.0223.83-0.04%12,229
Sep 3, 202624.0524.0524.0324.0323.840.17%5,707
Sep 2, 202623.9823.9923.9823.9923.800.08%8,313
Sep 1, 202623.9523.9923.9423.9723.78-0.29%52,429
Aug 31, 202624.0424.0424.0224.0423.85-0.17%27,498
Aug 28, 202624.0824.0824.0824.0823.89-0.37%196
Aug 27, 202624.2024.2024.1724.1723.980.08%3,347
Aug 26, 202624.1524.1724.1524.1523.96-0.21%9,740
Aug 25, 202624.1724.2024.1724.2024.010.37%3,322