Skip to main content
logo
JPMorgan US Bond Active ETF (TSX:JBND)
Canada flag Canada · Delayed Price · Currency is CAD
23.57
+0.11 (0.47%)
Oct 15, 2026, 1:48 PM EST

TSX:JBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202623.5523.6223.5523.5723.570.47%43,325
Oct 14, 202623.3423.4623.3423.4623.460.26%12,584
Oct 13, 202623.4023.4323.4023.4023.40-3,645
Oct 9, 202623.3423.4023.3423.4023.40-17,801
Oct 8, 202623.3223.4023.3123.4023.400.26%25,606
Oct 7, 202623.2323.3623.2323.3423.34-0.09%42,118
Oct 6, 202623.2923.3723.2923.3623.360.26%46,468
Oct 5, 202623.3123.3123.2523.3023.30-0.13%17,287
Oct 2, 202623.4123.4123.3223.3323.33-0.09%57,690
Oct 1, 202623.3023.3723.2423.3523.350.19%77,393
Sep 30, 202623.3223.3223.3023.3123.31-0.15%3,483
Sep 29, 202623.3323.3423.3223.3423.34-0.09%5,917
Sep 28, 202623.3723.3723.3623.3623.36-0.47%1,637
Sep 25, 202623.4223.4723.4023.4723.470.17%18,572
Sep 24, 202623.5523.5523.4223.4323.43-0.42%27,946
Sep 23, 202623.6923.6923.5323.5323.53-0.93%2,063
Sep 22, 202623.7523.7523.7123.7523.750.13%2,217
Sep 21, 202623.7423.7423.7223.7223.720.21%13,965
Sep 18, 202623.6923.6923.6723.6723.67-0.42%1,108
Sep 17, 202623.7923.7923.7323.7723.770.39%11,855
Sep 16, 202623.8123.8423.7523.7723.68-6,100
Sep 15, 202623.7223.7823.7223.7723.68-0.13%4,833
Sep 14, 202623.7523.8223.7523.8023.710.04%20,318
Sep 11, 202623.8423.8523.7723.7923.70-0.08%8,361
Sep 10, 202623.8823.8823.8123.8123.72-0.58%19,647
Sep 9, 202624.0024.0023.9523.9523.86-0.25%1,991
Sep 8, 202624.0224.0224.0124.0123.92-0.04%8,470
Sep 4, 202624.0624.0624.0224.0223.93-0.04%12,229
Sep 3, 202624.0524.0524.0324.0323.940.17%5,707
Sep 2, 202623.9823.9923.9823.9923.900.08%8,313
Sep 1, 202623.9523.9923.9423.9723.88-0.29%52,429
Aug 31, 202624.0424.0424.0224.0423.95-0.17%27,498
Aug 28, 202624.0824.0824.0824.0823.99-0.37%196
Aug 27, 202624.2024.2024.1724.1724.080.08%3,347
Aug 26, 202624.1524.1724.1524.1524.06-0.21%9,740
Aug 25, 202624.1724.2024.1724.2024.110.37%3,322
Aug 24, 202624.1124.1124.1124.1124.020.25%1,887
Aug 21, 202624.0724.0724.0524.0523.96-0.25%10,573
Aug 20, 202624.0924.1124.0924.1124.02-0.25%7,378
Aug 19, 202624.1724.1724.1724.1724.080.43%586
Aug 18, 202624.1324.1624.1324.1523.970.08%9,850
Aug 17, 202624.1624.1624.1324.1323.95-0.25%3,820
Aug 14, 202624.1924.1924.1824.1924.01-0.21%8,029
Aug 13, 202624.2624.2624.2424.2424.060.29%10,556
Aug 12, 202624.2024.2024.1724.1723.990.04%4,378
Aug 11, 202624.1524.1724.1524.1623.980.08%13,700
Aug 10, 202624.1624.1624.1324.1423.96-0.25%8,618
Aug 7, 202624.2224.2224.2024.2024.020.12%3,811
Aug 6, 202624.2624.2624.1724.1723.99-0.29%11,896
Aug 5, 202624.2424.2424.2424.2424.060.17%450