JPMorgan Nasdaq Equity Premium Income Active ETF (TSX:JEPQ)
Canada · Delayed Price · Currency is CAD 25.70
+0.03 (0.12%)
Jul 21, 2025, 1:48 PM EDT
TSX:JEPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 25.55 | 25.73 | 25.55 | 25.70 | 25.70 | 0.12% | 5,025 |
| Jul 18, 2025 | 25.82 | 25.82 | 25.62 | 25.67 | 25.67 | -0.23% | 6,535 |
| Jul 17, 2025 | 25.56 | 25.74 | 25.56 | 25.73 | 25.73 | 0.94% | 25,300 |
| Jul 16, 2025 | 25.53 | 25.57 | 25.41 | 25.49 | 25.49 | -0.23% | 44,600 |
| Jul 15, 2025 | 25.72 | 25.72 | 25.52 | 25.55 | 25.55 | 0.39% | 8,300 |
| Jul 14, 2025 | 25.28 | 25.47 | 25.28 | 25.45 | 25.45 | 0.20% | 11,627 |
| Jul 11, 2025 | 25.39 | 25.45 | 25.35 | 25.40 | 25.40 | -0.04% | 28,800 |
| Jul 10, 2025 | 25.42 | 25.46 | 25.38 | 25.41 | 25.41 | -0.04% | 15,100 |
| Jul 9, 2025 | 25.41 | 25.44 | 25.37 | 25.42 | 25.42 | 0.55% | 18,249 |
| Jul 8, 2025 | 25.34 | 25.34 | 25.28 | 25.28 | 25.28 | 0.16% | 13,100 |
| Jul 7, 2025 | 25.28 | 25.28 | 25.18 | 25.24 | 25.24 | 0.32% | 13,017 |
| Jul 4, 2025 | 25.05 | 25.33 | 25.05 | 25.16 | 25.16 | -0.04% | 14,011 |
| Jul 3, 2025 | 25.12 | 25.17 | 25.09 | 25.17 | 25.17 | 0.16% | 11,134 |
| Jul 2, 2025 | 25.10 | 25.16 | 25.00 | 25.13 | 25.13 | -1.22% | 40,036 |
| Jun 30, 2025 | 25.63 | 25.63 | 25.39 | 25.44 | 25.10 | -0.27% | 32,300 |
| Jun 27, 2025 | 25.41 | 25.52 | 25.41 | 25.51 | 25.17 | 0.71% | 9,713 |
| Jun 26, 2025 | 25.49 | 25.49 | 25.28 | 25.33 | 25.00 | -0.12% | 7,000 |
| Jun 25, 2025 | 25.33 | 25.41 | 25.33 | 25.36 | 25.02 | 0.16% | 14,700 |
| Jun 24, 2025 | 25.34 | 25.34 | 25.19 | 25.32 | 24.99 | 1.08% | 15,500 |
| Jun 23, 2025 | 24.83 | 25.07 | 24.83 | 25.05 | 24.72 | 0.76% | 12,700 |
| Jun 20, 2025 | 24.80 | 25.02 | 24.80 | 24.86 | 24.53 | 0.32% | 11,804 |
| Jun 19, 2025 | 24.56 | 24.79 | 24.56 | 24.78 | 24.45 | -0.08% | 4,100 |
| Jun 18, 2025 | 24.70 | 24.89 | 24.70 | 24.80 | 24.47 | 0.40% | 16,244 |
| Jun 17, 2025 | 24.54 | 24.72 | 24.54 | 24.70 | 24.38 | 0.08% | 11,300 |
| Jun 16, 2025 | 24.68 | 24.70 | 24.59 | 24.68 | 24.36 | 0.65% | 23,144 |
| Jun 13, 2025 | 24.67 | 24.73 | 24.50 | 24.52 | 24.20 | -0.85% | 38,900 |
| Jun 12, 2025 | 24.79 | 24.79 | 24.68 | 24.73 | 24.41 | -0.28% | 11,500 |
| Jun 11, 2025 | 24.99 | 24.99 | 24.75 | 24.80 | 24.47 | -0.20% | 34,600 |
| Jun 10, 2025 | 24.89 | 24.89 | 24.75 | 24.85 | 24.52 | 0.28% | 9,800 |
| Jun 9, 2025 | 24.80 | 24.82 | 24.72 | 24.78 | 24.45 | 0.04% | 7,913 |
| Jun 6, 2025 | 24.71 | 24.78 | 24.71 | 24.77 | 24.44 | 1.06% | 7,810 |
| Jun 5, 2025 | 24.74 | 24.74 | 24.47 | 24.51 | 24.19 | -0.49% | 15,333 |
| Jun 4, 2025 | 24.74 | 24.74 | 24.59 | 24.63 | 24.30 | -0.08% | 13,313 |
| Jun 3, 2025 | 24.59 | 24.70 | 24.59 | 24.65 | 24.33 | 0.28% | 16,500 |
| Jun 2, 2025 | 24.57 | 24.58 | 24.40 | 24.58 | 24.26 | -0.65% | 9,000 |
| May 30, 2025 | 24.99 | 24.99 | 24.62 | 24.74 | 24.18 | -0.88% | 23,400 |
| May 29, 2025 | 25.08 | 25.08 | 24.84 | 24.96 | 24.39 | 0.24% | 7,001 |
| May 28, 2025 | 24.89 | 24.95 | 24.89 | 24.90 | 24.34 | 0.20% | 6,903 |
| May 27, 2025 | 24.75 | 24.85 | 24.72 | 24.85 | 24.29 | 0.57% | 37,500 |
| May 26, 2025 | 24.80 | 24.92 | 24.43 | 24.71 | 24.15 | 0.94% | 41,639 |
| May 23, 2025 | 24.42 | 24.60 | 24.42 | 24.48 | 23.92 | -1.33% | 7,800 |
| May 22, 2025 | 24.84 | 24.85 | 24.80 | 24.81 | 24.25 | 0.04% | 7,011 |
| May 21, 2025 | 24.95 | 24.95 | 24.71 | 24.80 | 24.24 | -0.76% | 12,800 |
| May 20, 2025 | 25.11 | 25.11 | 24.98 | 24.99 | 24.42 | -0.52% | 45,200 |
| May 16, 2025 | 25.19 | 25.19 | 25.05 | 25.12 | 24.55 | 0.24% | 6,200 |
| May 15, 2025 | 25.39 | 25.39 | 25.05 | 25.06 | 24.49 | -0.24% | 10,740 |
| May 14, 2025 | 25.12 | 25.12 | 24.99 | 25.12 | 24.55 | 0.04% | 12,315 |
| May 13, 2025 | 25.08 | 25.12 | 25.02 | 25.11 | 24.54 | 0.32% | 37,700 |
| May 12, 2025 | 25.20 | 25.20 | 24.98 | 25.03 | 24.46 | 1.75% | 56,400 |
| May 9, 2025 | 24.71 | 24.71 | 24.56 | 24.60 | 24.04 | -0.12% | 23,734 |