JPMorgan US Equity Premium Income Active ETF (TSX:JEPI)
Canada · Delayed Price · Currency is CAD 26.11
+0.14 (0.54%)
Nov 10, 2026, 4:00 PM EST
TSX:JEPI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 25.96 | 26.11 | 25.94 | 26.11 | 26.11 | 0.54% | 28,236 |
| Nov 9, 2026 | 25.56 | 26.02 | 25.56 | 25.97 | 25.97 | 1.96% | 36,064 |
| Nov 6, 2026 | 25.49 | 25.52 | 25.45 | 25.47 | 25.47 | 1.03% | 12,187 |
| Nov 5, 2026 | 25.99 | 25.99 | 25.21 | 25.21 | 25.21 | -3.00% | 33,810 |
| Nov 4, 2026 | 25.97 | 26.01 | 25.82 | 25.99 | 25.99 | 1.33% | 48,423 |
| Nov 3, 2026 | 25.66 | 25.70 | 25.60 | 25.65 | 25.65 | 0.04% | 14,190 |
| Nov 2, 2026 | 25.56 | 25.72 | 25.56 | 25.64 | 25.64 | 0.51% | 17,259 |
| Oct 30, 2026 | 25.65 | 25.78 | 25.52 | 25.65 | 25.51 | -0.81% | 15,625 |
| Oct 29, 2026 | 25.65 | 25.86 | 25.65 | 25.86 | 25.72 | 0.90% | 6,638 |
| Oct 28, 2026 | 25.71 | 25.73 | 25.63 | 25.63 | 25.49 | -0.08% | 13,022 |
| Oct 27, 2026 | 25.73 | 25.73 | 25.60 | 25.65 | 25.51 | 0.59% | 6,870 |
| Oct 26, 2026 | 25.63 | 25.63 | 25.48 | 25.50 | 25.36 | -1.24% | 12,370 |
| Oct 23, 2026 | 25.42 | 25.82 | 25.30 | 25.82 | 25.68 | 0.82% | 39,241 |
| Oct 22, 2026 | 25.55 | 25.61 | 25.50 | 25.61 | 25.47 | -0.35% | 21,156 |
| Oct 21, 2026 | 25.70 | 25.73 | 25.66 | 25.70 | 25.56 | -0.08% | 21,660 |
| Oct 20, 2026 | 25.70 | 25.74 | 25.60 | 25.72 | 25.58 | 0.12% | 26,249 |
| Oct 19, 2026 | 25.83 | 25.83 | 25.64 | 25.69 | 25.55 | -0.16% | 26,158 |
| Oct 16, 2026 | 25.87 | 25.91 | 25.67 | 25.73 | 25.59 | -0.50% | 101,828 |
| Oct 15, 2026 | 25.87 | 25.90 | 25.81 | 25.86 | 25.72 | 0.15% | 17,212 |
| Oct 14, 2026 | 25.76 | 25.88 | 25.76 | 25.82 | 25.68 | -0.69% | 7,985 |
| Oct 13, 2026 | 25.94 | 26.00 | 25.75 | 26.00 | 25.86 | 0.70% | 16,813 |
| Oct 9, 2026 | 25.75 | 25.87 | 25.75 | 25.82 | 25.68 | 0.35% | 41,728 |
| Oct 8, 2026 | 25.65 | 25.74 | 25.63 | 25.73 | 25.59 | 0.18% | 21,490 |
| Oct 7, 2026 | 25.67 | 25.71 | 25.58 | 25.69 | 25.54 | 0.10% | 20,464 |
| Oct 6, 2026 | 25.74 | 25.74 | 25.59 | 25.66 | 25.52 | 0.23% | 36,511 |
| Oct 5, 2026 | 25.52 | 25.62 | 25.50 | 25.60 | 25.46 | 0.35% | 15,885 |
| Oct 2, 2026 | 25.59 | 25.59 | 25.45 | 25.51 | 25.37 | 0.71% | 15,831 |
| Oct 1, 2026 | 25.41 | 25.43 | 25.30 | 25.33 | 25.19 | -0.17% | 22,632 |
| Sep 30, 2026 | 25.62 | 25.63 | 25.52 | 25.52 | 25.24 | -0.20% | 5,976 |
| Sep 29, 2026 | 25.73 | 25.73 | 25.51 | 25.57 | 25.28 | -0.70% | 10,738 |
| Sep 28, 2026 | 25.65 | 25.75 | 25.48 | 25.75 | 25.46 | 0.08% | 22,193 |
| Sep 25, 2026 | 25.55 | 25.73 | 25.51 | 25.73 | 25.44 | 0.90% | 14,014 |
| Sep 24, 2026 | 25.40 | 25.52 | 25.40 | 25.50 | 25.22 | 0.24% | 18,034 |
| Sep 23, 2026 | 25.48 | 25.48 | 25.44 | 25.44 | 25.16 | - | 19,424 |
| Sep 22, 2026 | 25.51 | 25.51 | 25.36 | 25.44 | 25.16 | 0.16% | 37,738 |
| Sep 21, 2026 | 25.10 | 25.40 | 25.10 | 25.40 | 25.12 | 1.20% | 19,025 |
| Sep 18, 2026 | 25.24 | 25.24 | 25.05 | 25.10 | 24.82 | - | 11,344 |
| Sep 17, 2026 | 25.20 | 25.20 | 25.04 | 25.10 | 24.82 | 0.56% | 28,137 |
| Sep 16, 2026 | 25.10 | 25.10 | 24.90 | 24.96 | 24.68 | -0.02% | 28,414 |
| Sep 15, 2026 | 24.96 | 25.10 | 24.94 | 24.97 | 24.69 | -0.48% | 17,746 |
| Sep 14, 2026 | 25.04 | 25.11 | 25.04 | 25.09 | 24.80 | 0.10% | 71,207 |
| Sep 11, 2026 | 25.14 | 25.14 | 25.06 | 25.06 | 24.78 | 0.85% | 9,963 |
| Sep 10, 2026 | 24.90 | 24.90 | 24.79 | 24.85 | 24.57 | -0.30% | 29,278 |
| Sep 9, 2026 | 25.00 | 25.00 | 24.89 | 24.93 | 24.65 | -0.34% | 26,398 |
| Sep 8, 2026 | 25.21 | 25.21 | 25.01 | 25.01 | 24.73 | -1.07% | 32,936 |
| Sep 4, 2026 | 25.39 | 25.39 | 25.26 | 25.28 | 25.00 | 0.02% | 4,414 |
| Sep 3, 2026 | 25.30 | 25.30 | 25.13 | 25.28 | 24.99 | 0.04% | 17,762 |
| Sep 2, 2026 | 25.29 | 25.33 | 25.27 | 25.27 | 24.98 | -0.02% | 23,175 |
| Sep 1, 2026 | 25.33 | 25.33 | 25.25 | 25.27 | 24.99 | -0.07% | 22,946 |
| Aug 31, 2026 | 25.65 | 25.66 | 25.41 | 25.44 | 25.01 | -0.78% | 33,512 |