JPMorgan Nasdaq Equity Premium Income Active ETF (TSX:JEPQ)
Canada
· Delayed Price · Currency is CAD 25.12
+0.01 (0.04%)
May 14, 2025, 3:59 PM EDT
TSX:JEPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 25.12 | 25.12 | 24.99 | 25.12 | 25.12 | 0.04% | 12,315 |
| May 13, 2025 | 25.08 | 25.12 | 25.02 | 25.11 | 25.11 | 0.32% | 37,700 |
| May 12, 2025 | 25.20 | 25.20 | 24.98 | 25.03 | 25.03 | 1.75% | 56,400 |
| May 9, 2025 | 24.71 | 24.71 | 24.56 | 24.60 | 24.60 | -0.12% | 23,734 |
| May 8, 2025 | 24.64 | 24.66 | 24.46 | 24.63 | 24.63 | 1.40% | 28,147 |
| May 7, 2025 | 24.20 | 24.29 | 24.15 | 24.29 | 24.29 | 0.58% | 11,748 |
| May 6, 2025 | 24.24 | 24.24 | 24.09 | 24.15 | 24.15 | -0.45% | 16,500 |
| May 5, 2025 | 24.29 | 24.34 | 24.26 | 24.26 | 24.26 | -0.49% | 69,400 |
| May 2, 2025 | 24.40 | 24.40 | 24.19 | 24.38 | 24.38 | 0.41% | 72,000 |
| May 1, 2025 | 24.37 | 24.37 | 24.12 | 24.28 | 24.28 | 0.54% | 87,737 |
| Apr 30, 2025 | 23.85 | 24.15 | 23.74 | 24.15 | 23.96 | -0.17% | 64,345 |
| Apr 29, 2025 | 24.07 | 24.21 | 24.07 | 24.19 | 24.00 | 0.50% | 33,806 |
| Apr 28, 2025 | 24.01 | 24.15 | 23.90 | 24.07 | 23.88 | -0.33% | 45,800 |
| Apr 25, 2025 | 24.03 | 24.15 | 23.88 | 24.15 | 23.96 | 1.09% | 27,538 |
| Apr 24, 2025 | 23.49 | 23.91 | 23.49 | 23.89 | 23.70 | 1.70% | 88,012 |
| Apr 23, 2025 | 23.69 | 23.69 | 23.42 | 23.49 | 23.30 | 2.44% | 48,200 |
| Apr 22, 2025 | 22.80 | 22.97 | 22.76 | 22.93 | 22.75 | 2.00% | 37,626 |
| Apr 21, 2025 | 22.70 | 22.70 | 22.21 | 22.48 | 22.30 | -2.09% | 55,600 |
| Apr 17, 2025 | 23.10 | 23.10 | 22.86 | 22.96 | 22.78 | -0.39% | 35,826 |
| Apr 16, 2025 | 23.40 | 23.43 | 22.73 | 23.05 | 22.87 | -3.03% | 37,333 |
| Apr 15, 2025 | 23.69 | 23.90 | 23.66 | 23.77 | 23.58 | 0.85% | 19,023 |
| Apr 14, 2025 | 24.01 | 24.01 | 23.42 | 23.57 | 23.38 | 0.64% | 75,700 |
| Apr 11, 2025 | 23.10 | 23.48 | 22.94 | 23.42 | 23.23 | 0.64% | 29,600 |
| Apr 10, 2025 | 23.10 | 23.75 | 22.70 | 23.27 | 23.08 | -4.55% | 78,900 |
| Apr 9, 2025 | 21.84 | 24.53 | 21.84 | 24.38 | 24.19 | 9.62% | 210,628 |
| Apr 8, 2025 | 23.24 | 23.43 | 21.98 | 22.24 | 22.06 | -1.59% | 55,900 |
| Apr 7, 2025 | 21.55 | 23.23 | 21.50 | 22.60 | 22.42 | 0.44% | 97,800 |
| Apr 4, 2025 | 23.23 | 23.30 | 22.50 | 22.50 | 22.32 | -5.06% | 100,647 |
| Apr 3, 2025 | 24.00 | 24.06 | 23.68 | 23.70 | 23.51 | -6.21% | 91,430 |
| Apr 2, 2025 | 24.96 | 25.40 | 24.83 | 25.27 | 25.07 | 0.40% | 65,800 |
| Apr 1, 2025 | 25.15 | 25.21 | 24.90 | 25.17 | 24.96 | -0.98% | 7,700 |
| Mar 31, 2025 | 25.07 | 25.42 | 24.83 | 25.42 | 24.96 | 0.55% | 83,900 |
| Mar 28, 2025 | 25.84 | 25.84 | 25.24 | 25.28 | 24.82 | -2.17% | 61,446 |
| Mar 27, 2025 | 25.92 | 26.05 | 25.80 | 25.84 | 25.37 | -0.27% | 4,600 |
| Mar 26, 2025 | 26.29 | 26.29 | 25.84 | 25.91 | 25.43 | -1.45% | 19,200 |
| Mar 25, 2025 | 26.40 | 26.40 | 26.18 | 26.29 | 25.81 | 0.19% | 10,847 |
| Mar 24, 2025 | 26.27 | 26.27 | 26.11 | 26.24 | 25.76 | 1.63% | 33,123 |
| Mar 21, 2025 | 25.67 | 25.83 | 25.56 | 25.82 | 25.35 | 0.43% | 48,300 |
| Mar 20, 2025 | 25.66 | 26.00 | 25.66 | 25.71 | 25.24 | -0.23% | 4,738 |
| Mar 19, 2025 | 25.55 | 25.91 | 25.50 | 25.77 | 25.30 | 1.46% | 65,300 |
| Mar 18, 2025 | 25.77 | 25.77 | 25.34 | 25.40 | 24.94 | -1.63% | 55,900 |
| Mar 17, 2025 | 25.81 | 25.88 | 25.58 | 25.82 | 25.35 | 0.16% | 33,333 |
| Mar 14, 2025 | 25.41 | 25.79 | 25.41 | 25.78 | 25.31 | 1.74% | 59,500 |
| Mar 13, 2025 | 25.68 | 25.68 | 25.27 | 25.34 | 24.88 | -1.21% | 47,800 |
| Mar 12, 2025 | 25.65 | 25.84 | 25.58 | 25.65 | 25.18 | 0.67% | 49,200 |
| Mar 11, 2025 | 25.50 | 25.70 | 25.35 | 25.48 | 25.01 | -0.20% | 19,827 |
| Mar 10, 2025 | 26.01 | 26.01 | 25.37 | 25.53 | 25.06 | -3.19% | 48,200 |
| Mar 7, 2025 | 26.25 | 26.37 | 25.90 | 26.37 | 25.89 | 1.19% | 7,900 |
| Mar 6, 2025 | 26.56 | 26.56 | 25.99 | 26.06 | 25.58 | -2.87% | 48,700 |
| Mar 5, 2025 | 26.75 | 26.87 | 26.40 | 26.83 | 26.34 | 0.37% | 15,636 |