JPMorgan Nasdaq Equity Premium Income Active ETF (TSX:JEPQ)
Canada
· Delayed Price · Currency is CAD 24.51
-0.12 (-0.49%)
Jun 5, 2025, 3:59 PM EDT
TSX:JEPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 24.74 | 24.74 | 24.47 | 24.51 | 24.51 | -0.49% | 15,333 |
| Jun 4, 2025 | 24.74 | 24.74 | 24.59 | 24.63 | 24.63 | -0.08% | 13,313 |
| Jun 3, 2025 | 24.59 | 24.70 | 24.59 | 24.65 | 24.65 | 0.28% | 16,500 |
| Jun 2, 2025 | 24.57 | 24.58 | 24.40 | 24.58 | 24.58 | -0.65% | 9,000 |
| May 30, 2025 | 24.99 | 24.99 | 24.62 | 24.74 | 24.50 | -0.88% | 23,400 |
| May 29, 2025 | 25.08 | 25.08 | 24.84 | 24.96 | 24.72 | 0.24% | 7,001 |
| May 28, 2025 | 24.89 | 24.95 | 24.89 | 24.90 | 24.66 | 0.20% | 6,903 |
| May 27, 2025 | 24.75 | 24.85 | 24.72 | 24.85 | 24.61 | 0.57% | 37,500 |
| May 26, 2025 | 24.80 | 24.92 | 24.43 | 24.71 | 24.47 | 0.94% | 41,639 |
| May 23, 2025 | 24.42 | 24.60 | 24.42 | 24.48 | 24.24 | -1.33% | 7,800 |
| May 22, 2025 | 24.84 | 24.85 | 24.80 | 24.81 | 24.57 | 0.04% | 7,011 |
| May 21, 2025 | 24.95 | 24.95 | 24.71 | 24.80 | 24.56 | -0.76% | 12,800 |
| May 20, 2025 | 25.11 | 25.11 | 24.98 | 24.99 | 24.75 | -0.52% | 45,200 |
| May 16, 2025 | 25.19 | 25.19 | 25.05 | 25.12 | 24.88 | 0.24% | 6,200 |
| May 15, 2025 | 25.39 | 25.39 | 25.05 | 25.06 | 24.82 | -0.24% | 10,740 |
| May 14, 2025 | 25.12 | 25.12 | 24.99 | 25.12 | 24.88 | 0.04% | 12,315 |
| May 13, 2025 | 25.08 | 25.12 | 25.02 | 25.11 | 24.87 | 0.32% | 37,700 |
| May 12, 2025 | 25.20 | 25.20 | 24.98 | 25.03 | 24.79 | 1.75% | 56,400 |
| May 9, 2025 | 24.71 | 24.71 | 24.56 | 24.60 | 24.36 | -0.12% | 23,734 |
| May 8, 2025 | 24.64 | 24.66 | 24.46 | 24.63 | 24.39 | 1.40% | 28,147 |
| May 7, 2025 | 24.20 | 24.29 | 24.15 | 24.29 | 24.05 | 0.58% | 11,748 |
| May 6, 2025 | 24.24 | 24.24 | 24.09 | 24.15 | 23.92 | -0.45% | 16,500 |
| May 5, 2025 | 24.29 | 24.34 | 24.26 | 24.26 | 24.03 | -0.49% | 69,400 |
| May 2, 2025 | 24.40 | 24.40 | 24.19 | 24.38 | 24.14 | 0.41% | 72,000 |
| May 1, 2025 | 24.37 | 24.37 | 24.12 | 24.28 | 24.05 | 0.54% | 87,737 |
| Apr 30, 2025 | 23.85 | 24.15 | 23.74 | 24.15 | 23.73 | -0.17% | 64,345 |
| Apr 29, 2025 | 24.07 | 24.21 | 24.07 | 24.19 | 23.77 | 0.50% | 33,806 |
| Apr 28, 2025 | 24.01 | 24.15 | 23.90 | 24.07 | 23.65 | -0.33% | 45,800 |
| Apr 25, 2025 | 24.03 | 24.15 | 23.88 | 24.15 | 23.73 | 1.09% | 27,538 |
| Apr 24, 2025 | 23.49 | 23.91 | 23.49 | 23.89 | 23.47 | 1.70% | 88,012 |
| Apr 23, 2025 | 23.69 | 23.69 | 23.42 | 23.49 | 23.08 | 2.44% | 48,200 |
| Apr 22, 2025 | 22.80 | 22.97 | 22.76 | 22.93 | 22.53 | 2.00% | 37,626 |
| Apr 21, 2025 | 22.70 | 22.70 | 22.21 | 22.48 | 22.09 | -2.09% | 55,600 |
| Apr 17, 2025 | 23.10 | 23.10 | 22.86 | 22.96 | 22.56 | -0.39% | 35,826 |
| Apr 16, 2025 | 23.40 | 23.43 | 22.73 | 23.05 | 22.65 | -3.03% | 37,333 |
| Apr 15, 2025 | 23.69 | 23.90 | 23.66 | 23.77 | 23.35 | 0.85% | 19,023 |
| Apr 14, 2025 | 24.01 | 24.01 | 23.42 | 23.57 | 23.15 | 0.64% | 75,700 |
| Apr 11, 2025 | 23.10 | 23.48 | 22.94 | 23.42 | 23.01 | 0.64% | 29,600 |
| Apr 10, 2025 | 23.10 | 23.75 | 22.70 | 23.27 | 22.86 | -4.55% | 78,900 |
| Apr 9, 2025 | 21.84 | 24.53 | 21.84 | 24.38 | 23.95 | 9.62% | 210,628 |
| Apr 8, 2025 | 23.24 | 23.43 | 21.98 | 22.24 | 21.85 | -1.59% | 55,900 |
| Apr 7, 2025 | 21.55 | 23.23 | 21.50 | 22.60 | 22.20 | 0.44% | 97,800 |
| Apr 4, 2025 | 23.23 | 23.30 | 22.50 | 22.50 | 22.11 | -5.06% | 100,647 |
| Apr 3, 2025 | 24.00 | 24.06 | 23.68 | 23.70 | 23.28 | -6.21% | 91,430 |
| Apr 2, 2025 | 24.96 | 25.40 | 24.83 | 25.27 | 24.83 | 0.40% | 65,800 |
| Apr 1, 2025 | 25.15 | 25.21 | 24.90 | 25.17 | 24.72 | -0.98% | 7,700 |
| Mar 31, 2025 | 25.07 | 25.42 | 24.83 | 25.42 | 24.71 | 0.55% | 83,900 |
| Mar 28, 2025 | 25.84 | 25.84 | 25.24 | 25.28 | 24.58 | -2.17% | 61,446 |
| Mar 27, 2025 | 25.92 | 26.05 | 25.80 | 25.84 | 25.12 | -0.27% | 4,600 |
| Mar 26, 2025 | 26.29 | 26.29 | 25.84 | 25.91 | 25.19 | -1.45% | 19,200 |