JPMorgan Nasdaq Equity Premium Income Active ETF (TSX:JEPQ)
Canada · Delayed Price · Currency is CAD 26.12
+0.12 (0.46%)
Aug 12, 2025, 11:14 AM EDT
TSX:JEPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 26.07 | 26.13 | 26.07 | 26.12 | 26.12 | 0.46% | 1,737 |
| Aug 11, 2025 | 25.99 | 26.08 | 25.99 | 26.00 | 26.00 | 0.08% | 17,415 |
| Aug 8, 2025 | 25.97 | 25.98 | 25.91 | 25.98 | 25.98 | 0.78% | 10,237 |
| Aug 7, 2025 | 25.75 | 25.92 | 25.73 | 25.78 | 25.78 | 0.12% | 22,007 |
| Aug 6, 2025 | 25.56 | 25.75 | 25.52 | 25.75 | 25.75 | 0.78% | 15,221 |
| Aug 5, 2025 | 25.83 | 25.83 | 25.54 | 25.55 | 25.55 | 0.75% | 30,900 |
| Aug 1, 2025 | 25.55 | 25.55 | 25.24 | 25.36 | 25.36 | -2.80% | 28,819 |
| Jul 31, 2025 | 26.32 | 26.37 | 26.06 | 26.09 | 25.86 | -0.04% | 84,600 |
| Jul 30, 2025 | 25.97 | 26.10 | 25.97 | 26.10 | 25.87 | 0.62% | 27,600 |
| Jul 29, 2025 | 25.97 | 26.05 | 25.94 | 25.94 | 25.71 | 0.04% | 30,900 |
| Jul 28, 2025 | 25.97 | 25.97 | 25.87 | 25.93 | 25.70 | 0.62% | 15,627 |
| Jul 25, 2025 | 25.76 | 25.82 | 25.75 | 25.77 | 25.53 | 0.59% | 21,735 |
| Jul 24, 2025 | 25.58 | 25.65 | 25.58 | 25.62 | 25.39 | 0.43% | 8,201 |
| Jul 23, 2025 | 25.62 | 25.62 | 25.45 | 25.51 | 25.28 | 0.20% | 17,000 |
| Jul 22, 2025 | 25.74 | 25.74 | 25.43 | 25.46 | 25.23 | -0.70% | 15,400 |
| Jul 21, 2025 | 25.55 | 25.73 | 25.55 | 25.64 | 25.41 | -0.12% | 10,600 |
| Jul 18, 2025 | 25.82 | 25.82 | 25.62 | 25.67 | 25.44 | -0.23% | 6,535 |
| Jul 17, 2025 | 25.56 | 25.74 | 25.56 | 25.73 | 25.50 | 0.94% | 25,300 |
| Jul 16, 2025 | 25.53 | 25.57 | 25.41 | 25.49 | 25.26 | -0.23% | 44,600 |
| Jul 15, 2025 | 25.72 | 25.72 | 25.52 | 25.55 | 25.32 | 0.39% | 8,300 |
| Jul 14, 2025 | 25.28 | 25.47 | 25.28 | 25.45 | 25.22 | 0.20% | 11,627 |
| Jul 11, 2025 | 25.39 | 25.45 | 25.35 | 25.40 | 25.17 | -0.04% | 28,800 |
| Jul 10, 2025 | 25.42 | 25.46 | 25.38 | 25.41 | 25.18 | -0.04% | 15,100 |
| Jul 9, 2025 | 25.41 | 25.44 | 25.37 | 25.42 | 25.19 | 0.55% | 18,249 |
| Jul 8, 2025 | 25.34 | 25.34 | 25.28 | 25.28 | 25.05 | 0.16% | 13,100 |
| Jul 7, 2025 | 25.28 | 25.28 | 25.18 | 25.24 | 25.01 | 0.32% | 13,017 |
| Jul 4, 2025 | 25.05 | 25.33 | 25.05 | 25.16 | 24.93 | -0.04% | 14,011 |
| Jul 3, 2025 | 25.12 | 25.17 | 25.09 | 25.17 | 24.94 | 0.16% | 11,134 |
| Jul 2, 2025 | 25.10 | 25.16 | 25.00 | 25.13 | 24.90 | -1.22% | 40,036 |
| Jun 30, 2025 | 25.63 | 25.63 | 25.39 | 25.44 | 24.88 | -0.27% | 32,300 |
| Jun 27, 2025 | 25.41 | 25.52 | 25.41 | 25.51 | 24.94 | 0.71% | 9,713 |
| Jun 26, 2025 | 25.49 | 25.49 | 25.28 | 25.33 | 24.77 | -0.12% | 7,000 |
| Jun 25, 2025 | 25.33 | 25.41 | 25.33 | 25.36 | 24.80 | 0.16% | 14,700 |
| Jun 24, 2025 | 25.34 | 25.34 | 25.19 | 25.32 | 24.76 | 1.08% | 15,500 |
| Jun 23, 2025 | 24.83 | 25.07 | 24.83 | 25.05 | 24.50 | 0.76% | 12,700 |
| Jun 20, 2025 | 24.80 | 25.02 | 24.80 | 24.86 | 24.31 | 0.32% | 11,804 |
| Jun 19, 2025 | 24.56 | 24.79 | 24.56 | 24.78 | 24.24 | -0.08% | 4,100 |
| Jun 18, 2025 | 24.70 | 24.89 | 24.70 | 24.80 | 24.26 | 0.40% | 16,244 |
| Jun 17, 2025 | 24.54 | 24.72 | 24.54 | 24.70 | 24.16 | 0.08% | 11,300 |
| Jun 16, 2025 | 24.68 | 24.70 | 24.59 | 24.68 | 24.14 | 0.65% | 23,144 |
| Jun 13, 2025 | 24.67 | 24.73 | 24.50 | 24.52 | 23.98 | -0.85% | 38,900 |
| Jun 12, 2025 | 24.79 | 24.79 | 24.68 | 24.73 | 24.19 | -0.28% | 11,500 |
| Jun 11, 2025 | 24.99 | 24.99 | 24.75 | 24.80 | 24.26 | -0.20% | 34,600 |
| Jun 10, 2025 | 24.89 | 24.89 | 24.75 | 24.85 | 24.30 | 0.28% | 9,800 |
| Jun 9, 2025 | 24.80 | 24.82 | 24.72 | 24.78 | 24.24 | 0.04% | 7,913 |
| Jun 6, 2025 | 24.71 | 24.78 | 24.71 | 24.77 | 24.23 | 1.06% | 7,810 |
| Jun 5, 2025 | 24.74 | 24.74 | 24.47 | 24.51 | 23.97 | -0.49% | 15,333 |
| Jun 4, 2025 | 24.74 | 24.74 | 24.59 | 24.63 | 24.08 | -0.08% | 13,313 |
| Jun 3, 2025 | 24.59 | 24.70 | 24.59 | 24.65 | 24.11 | 0.28% | 16,500 |
| Jun 2, 2025 | 24.57 | 24.58 | 24.40 | 24.58 | 24.04 | -0.65% | 9,000 |