JPMorgan Nasdaq Equity Premium Income Active ETF (TSX:JEPQ)
Canada · Delayed Price · Currency is CAD 27.30
-0.02 (-0.07%)
Oct 3, 2025, 3:55 PM EDT
TSX:JEPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.35 | 27.38 | 27.28 | 27.30 | 27.30 | -0.07% | 39,361 |
| Oct 2, 2025 | 27.34 | 27.35 | 27.31 | 27.32 | 27.32 | 0.11% | 7,018 |
| Oct 1, 2025 | 27.03 | 27.29 | 27.03 | 27.29 | 27.29 | -0.18% | 16,527 |
| Sep 30, 2025 | 27.34 | 27.34 | 27.25 | 27.34 | 27.14 | 0.18% | 26,924 |
| Sep 29, 2025 | 27.38 | 27.38 | 27.26 | 27.29 | 27.09 | 0.11% | 33,143 |
| Sep 26, 2025 | 27.35 | 27.35 | 27.17 | 27.26 | 27.06 | 0.37% | 14,802 |
| Sep 25, 2025 | 27.02 | 27.17 | 27.00 | 27.16 | 26.96 | 0.15% | 12,900 |
| Sep 24, 2025 | 27.19 | 27.20 | 27.06 | 27.12 | 26.92 | 0.26% | 14,324 |
| Sep 23, 2025 | 27.17 | 27.17 | 27.00 | 27.05 | 26.85 | - | 36,300 |
| Sep 22, 2025 | 26.92 | 27.08 | 26.92 | 27.05 | 26.85 | 0.45% | 66,120 |
| Sep 19, 2025 | 26.98 | 27.00 | 26.84 | 26.93 | 26.73 | 0.26% | 12,903 |
| Sep 18, 2025 | 26.85 | 26.90 | 26.84 | 26.86 | 26.66 | 0.52% | 9,226 |
| Sep 17, 2025 | 26.76 | 26.76 | 26.60 | 26.72 | 26.52 | 0.07% | 12,121 |
| Sep 16, 2025 | 26.79 | 26.80 | 26.65 | 26.70 | 26.50 | -0.04% | 12,712 |
| Sep 15, 2025 | 26.82 | 26.82 | 26.70 | 26.71 | 26.51 | -0.11% | 7,016 |
| Sep 12, 2025 | 26.76 | 26.77 | 26.68 | 26.74 | 26.54 | 0.34% | 40,300 |
| Sep 11, 2025 | 26.60 | 26.70 | 26.60 | 26.65 | 26.45 | 0.15% | 83,225 |
| Sep 10, 2025 | 26.60 | 26.65 | 26.58 | 26.61 | 26.41 | 0.15% | 13,400 |
| Sep 9, 2025 | 26.45 | 26.57 | 26.42 | 26.57 | 26.37 | 0.64% | 19,003 |
| Sep 8, 2025 | 26.48 | 26.48 | 26.36 | 26.40 | 26.20 | 0.15% | 22,910 |
| Sep 5, 2025 | 26.41 | 26.46 | 26.20 | 26.36 | 26.16 | 0.42% | 19,300 |
| Sep 4, 2025 | 26.10 | 26.25 | 26.10 | 26.25 | 26.05 | 0.92% | 13,300 |
| Sep 3, 2025 | 25.89 | 26.07 | 25.88 | 26.01 | 25.82 | 0.77% | 31,132 |
| Sep 2, 2025 | 25.57 | 25.81 | 25.56 | 25.81 | 25.62 | -1.07% | 40,723 |
| Aug 29, 2025 | 26.42 | 26.42 | 26.05 | 26.09 | 25.68 | -1.14% | 87,131 |
| Aug 28, 2025 | 26.32 | 26.40 | 26.25 | 26.39 | 25.98 | 0.34% | 3,634 |
| Aug 27, 2025 | 26.46 | 26.46 | 26.27 | 26.30 | 25.89 | -0.23% | 15,735 |
| Aug 26, 2025 | 26.30 | 26.36 | 26.24 | 26.36 | 25.95 | 0.27% | 26,800 |
| Aug 25, 2025 | 26.26 | 26.36 | 26.21 | 26.29 | 25.88 | - | 9,800 |
| Aug 22, 2025 | 26.10 | 26.30 | 26.10 | 26.29 | 25.88 | 0.92% | 24,300 |
| Aug 21, 2025 | 26.11 | 26.15 | 26.00 | 26.05 | 25.64 | -0.31% | 8,500 |
| Aug 20, 2025 | 26.21 | 26.21 | 25.83 | 26.13 | 25.72 | -0.34% | 44,906 |
| Aug 19, 2025 | 26.33 | 26.37 | 26.17 | 26.22 | 25.81 | -0.27% | 33,839 |
| Aug 18, 2025 | 26.11 | 26.33 | 26.11 | 26.29 | 25.88 | -0.04% | 115,200 |
| Aug 15, 2025 | 26.32 | 26.32 | 26.26 | 26.30 | 25.89 | - | 17,600 |
| Aug 14, 2025 | 26.14 | 26.32 | 26.14 | 26.30 | 25.89 | 0.42% | 12,900 |
| Aug 13, 2025 | 26.33 | 26.33 | 26.18 | 26.19 | 25.78 | 0.04% | 13,806 |
| Aug 12, 2025 | 26.07 | 26.20 | 26.07 | 26.18 | 25.77 | 0.69% | 26,900 |
| Aug 11, 2025 | 25.99 | 26.08 | 25.99 | 26.00 | 25.59 | 0.08% | 17,415 |
| Aug 8, 2025 | 25.97 | 25.98 | 25.91 | 25.98 | 25.57 | 0.78% | 10,237 |
| Aug 7, 2025 | 25.75 | 25.92 | 25.73 | 25.78 | 25.37 | 0.12% | 22,007 |
| Aug 6, 2025 | 25.56 | 25.75 | 25.52 | 25.75 | 25.35 | 0.78% | 15,221 |
| Aug 5, 2025 | 25.83 | 25.83 | 25.54 | 25.55 | 25.15 | 0.75% | 30,900 |
| Aug 1, 2025 | 25.55 | 25.55 | 25.24 | 25.36 | 24.96 | -2.80% | 28,819 |
| Jul 31, 2025 | 26.32 | 26.37 | 26.06 | 26.09 | 25.45 | -0.04% | 84,600 |
| Jul 30, 2025 | 25.97 | 26.10 | 25.97 | 26.10 | 25.46 | 0.62% | 27,600 |
| Jul 29, 2025 | 25.97 | 26.05 | 25.94 | 25.94 | 25.30 | 0.04% | 30,900 |
| Jul 28, 2025 | 25.97 | 25.97 | 25.87 | 25.93 | 25.29 | 0.62% | 15,627 |
| Jul 25, 2025 | 25.76 | 25.82 | 25.75 | 25.77 | 25.14 | 0.59% | 21,735 |
| Jul 24, 2025 | 25.58 | 25.65 | 25.58 | 25.62 | 24.99 | 0.43% | 8,201 |