JPMorgan Nasdaq Equity Premium Income Active ETF (TSX:JEPQ)
Canada · Delayed Price · Currency is CAD 25.97
+0.16 (0.60%)
Sep 3, 2025, 11:31 AM EDT
TSX:JEPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 25.89 | 26.07 | 25.89 | 26.07 | 26.07 | 1.01% | 3,146 |
| Sep 2, 2025 | 25.57 | 25.81 | 25.56 | 25.81 | 25.81 | -1.07% | 40,723 |
| Aug 29, 2025 | 26.42 | 26.42 | 26.05 | 26.09 | 25.87 | -1.14% | 87,131 |
| Aug 28, 2025 | 26.32 | 26.40 | 26.25 | 26.39 | 26.17 | 0.34% | 3,634 |
| Aug 27, 2025 | 26.46 | 26.46 | 26.27 | 26.30 | 26.08 | -0.23% | 15,735 |
| Aug 26, 2025 | 26.30 | 26.36 | 26.24 | 26.36 | 26.14 | 0.27% | 26,800 |
| Aug 25, 2025 | 26.26 | 26.36 | 26.21 | 26.29 | 26.07 | - | 9,800 |
| Aug 22, 2025 | 26.10 | 26.30 | 26.10 | 26.29 | 26.07 | 0.92% | 24,300 |
| Aug 21, 2025 | 26.11 | 26.15 | 26.00 | 26.05 | 25.83 | -0.31% | 8,500 |
| Aug 20, 2025 | 26.21 | 26.21 | 25.83 | 26.13 | 25.91 | -0.34% | 44,906 |
| Aug 19, 2025 | 26.33 | 26.37 | 26.17 | 26.22 | 26.00 | -0.27% | 33,839 |
| Aug 18, 2025 | 26.11 | 26.33 | 26.11 | 26.29 | 26.07 | -0.04% | 115,200 |
| Aug 15, 2025 | 26.32 | 26.32 | 26.26 | 26.30 | 26.08 | - | 17,600 |
| Aug 14, 2025 | 26.14 | 26.32 | 26.14 | 26.30 | 26.08 | 0.42% | 12,900 |
| Aug 13, 2025 | 26.33 | 26.33 | 26.18 | 26.19 | 25.97 | 0.04% | 13,806 |
| Aug 12, 2025 | 26.07 | 26.20 | 26.07 | 26.18 | 25.96 | 0.69% | 26,900 |
| Aug 11, 2025 | 25.99 | 26.08 | 25.99 | 26.00 | 25.78 | 0.08% | 17,415 |
| Aug 8, 2025 | 25.97 | 25.98 | 25.91 | 25.98 | 25.76 | 0.78% | 10,237 |
| Aug 7, 2025 | 25.75 | 25.92 | 25.73 | 25.78 | 25.56 | 0.12% | 22,007 |
| Aug 6, 2025 | 25.56 | 25.75 | 25.52 | 25.75 | 25.53 | 0.78% | 15,221 |
| Aug 5, 2025 | 25.83 | 25.83 | 25.54 | 25.55 | 25.33 | 0.75% | 30,900 |
| Aug 1, 2025 | 25.55 | 25.55 | 25.24 | 25.36 | 25.15 | -2.80% | 28,819 |
| Jul 31, 2025 | 26.32 | 26.37 | 26.06 | 26.09 | 25.64 | -0.04% | 84,600 |
| Jul 30, 2025 | 25.97 | 26.10 | 25.97 | 26.10 | 25.65 | 0.62% | 27,600 |
| Jul 29, 2025 | 25.97 | 26.05 | 25.94 | 25.94 | 25.49 | 0.04% | 30,900 |
| Jul 28, 2025 | 25.97 | 25.97 | 25.87 | 25.93 | 25.48 | 0.62% | 15,627 |
| Jul 25, 2025 | 25.76 | 25.82 | 25.75 | 25.77 | 25.32 | 0.59% | 21,735 |
| Jul 24, 2025 | 25.58 | 25.65 | 25.58 | 25.62 | 25.18 | 0.43% | 8,201 |
| Jul 23, 2025 | 25.62 | 25.62 | 25.45 | 25.51 | 25.07 | 0.20% | 17,000 |
| Jul 22, 2025 | 25.74 | 25.74 | 25.43 | 25.46 | 25.02 | -0.70% | 15,400 |
| Jul 21, 2025 | 25.55 | 25.73 | 25.55 | 25.64 | 25.20 | -0.12% | 10,600 |
| Jul 18, 2025 | 25.82 | 25.82 | 25.62 | 25.67 | 25.22 | -0.23% | 6,535 |
| Jul 17, 2025 | 25.56 | 25.74 | 25.56 | 25.73 | 25.28 | 0.94% | 25,300 |
| Jul 16, 2025 | 25.53 | 25.57 | 25.41 | 25.49 | 25.05 | -0.23% | 44,600 |
| Jul 15, 2025 | 25.72 | 25.72 | 25.52 | 25.55 | 25.11 | 0.39% | 8,300 |
| Jul 14, 2025 | 25.28 | 25.47 | 25.28 | 25.45 | 25.01 | 0.20% | 11,627 |
| Jul 11, 2025 | 25.39 | 25.45 | 25.35 | 25.40 | 24.96 | -0.04% | 28,800 |
| Jul 10, 2025 | 25.42 | 25.46 | 25.38 | 25.41 | 24.97 | -0.04% | 15,100 |
| Jul 9, 2025 | 25.41 | 25.44 | 25.37 | 25.42 | 24.98 | 0.55% | 18,249 |
| Jul 8, 2025 | 25.34 | 25.34 | 25.28 | 25.28 | 24.84 | 0.16% | 13,100 |
| Jul 7, 2025 | 25.28 | 25.28 | 25.18 | 25.24 | 24.80 | 0.32% | 13,017 |
| Jul 4, 2025 | 25.05 | 25.33 | 25.05 | 25.16 | 24.72 | -0.04% | 14,011 |
| Jul 3, 2025 | 25.12 | 25.17 | 25.09 | 25.17 | 24.73 | 0.16% | 11,134 |
| Jul 2, 2025 | 25.10 | 25.16 | 25.00 | 25.13 | 24.69 | -1.22% | 40,036 |
| Jun 30, 2025 | 25.63 | 25.63 | 25.39 | 25.44 | 24.67 | -0.27% | 32,300 |
| Jun 27, 2025 | 25.41 | 25.52 | 25.41 | 25.51 | 24.73 | 0.71% | 9,713 |
| Jun 26, 2025 | 25.49 | 25.49 | 25.28 | 25.33 | 24.56 | -0.12% | 7,000 |
| Jun 25, 2025 | 25.33 | 25.41 | 25.33 | 25.36 | 24.59 | 0.16% | 14,700 |
| Jun 24, 2025 | 25.34 | 25.34 | 25.19 | 25.32 | 24.55 | 1.08% | 15,500 |
| Jun 23, 2025 | 24.83 | 25.07 | 24.83 | 25.05 | 24.29 | 0.76% | 12,700 |