JP Morgan Income Active ETF (TSX:JPIE)
Canada · Delayed Price · Currency is CAD 25.04
+0.02 (0.08%)
Aug 13, 2026, 3:30 PM EST
TSX:JPIE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 25.16 | 25.16 | 25.02 | 25.02 | 25.02 | 0.04% | 5,836 |
| Aug 11, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - | 1,566 |
| Aug 10, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.02% | 10,369 |
| Aug 7, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.14% | 529 |
| Aug 6, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | -0.02% | 479 |
| Aug 4, 2026 | 24.92 | 24.99 | 24.91 | 24.99 | 24.99 | 0.30% | 4,230 |
| Jul 31, 2026 | 24.94 | 24.94 | 24.91 | 24.91 | 24.91 | -0.08% | 3,491 |
| Jul 30, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.04% | 854 |
| Jul 29, 2026 | 24.92 | 24.94 | 24.90 | 24.94 | 24.94 | 0.16% | 2,753 |
| Jul 27, 2026 | 24.91 | 24.91 | 24.90 | 24.90 | 24.90 | 0.04% | 1,403 |
| Jul 24, 2026 | 24.89 | 24.90 | 24.89 | 24.89 | 24.89 | - | 9,362 |
| Jul 23, 2026 | 24.90 | 24.90 | 24.89 | 24.89 | 24.89 | -0.12% | 1,889 |
| Jul 22, 2026 | 25.00 | 25.00 | 24.92 | 24.92 | 24.92 | -0.12% | 3,042 |
| Jul 21, 2026 | 25.13 | 25.13 | 24.95 | 24.95 | 24.95 | -0.06% | 1,141 |
| Jul 20, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | -0.10% | 2,100 |
| Jul 17, 2026 | 25.00 | 25.00 | 24.99 | 24.99 | 24.99 | 0.10% | 1,390 |
| Jul 16, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.96 | 0.06% | 335 |
| Jul 14, 2026 | 25.05 | 25.06 | 25.05 | 25.06 | 24.95 | 0.06% | 1,023 |
| Jul 13, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.93 | -0.12% | 1,917 |
| Jul 10, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 24.96 | -0.04% | 3,083 |
| Jul 9, 2026 | 25.09 | 25.09 | 25.08 | 25.08 | 24.97 | 0.04% | 11,931 |
| Jul 8, 2026 | 25.06 | 25.07 | 25.04 | 25.07 | 24.96 | -0.04% | 5,371 |
| Jul 7, 2026 | 25.09 | 25.10 | 25.08 | 25.08 | 24.97 | -0.08% | 2,083 |
| Jul 6, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.99 | -1.18% | 5,338 |
| Jul 3, 2026 | 25.58 | 25.72 | 25.29 | 25.40 | 25.29 | 1.24% | 11,693 |
| Jul 2, 2026 | 25.01 | 25.09 | 25.01 | 25.09 | 24.98 | 0.04% | 30,027 |
| Jun 30, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.97 | - | 2,065 |
| Jun 29, 2026 | 25.08 | 25.08 | 25.07 | 25.08 | 24.97 | - | 6,273 |
| Jun 26, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.97 | 0.08% | 344 |
| Jun 25, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.95 | 0.08% | 1,043 |
| Jun 24, 2026 | 25.05 | 25.05 | 25.04 | 25.04 | 24.93 | 0.08% | 426 |
| Jun 23, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.91 | 0.06% | 201 |
| Jun 22, 2026 | 25.05 | 25.05 | 25.01 | 25.01 | 24.90 | -0.18% | 10,100 |
| Jun 19, 2026 | 25.05 | 25.11 | 25.05 | 25.05 | 24.94 | 0.08% | 2,127 |
| Jun 18, 2026 | 25.03 | 25.04 | 25.02 | 25.03 | 24.92 | -0.08% | 15,311 |
| Jun 17, 2026 | 25.10 | 25.10 | 25.05 | 25.05 | 24.94 | -0.20% | 26,757 |
| Jun 16, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 24.99 | 0.03% | 38,560 |
| Jun 15, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 24.99 | 0.16% | 2,900 |
| Jun 12, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 24.95 | 0.24% | 407 |
| Jun 10, 2026 | 25.07 | 25.07 | 25.05 | 25.06 | 24.89 | -0.12% | 11,386 |
| Jun 9, 2026 | 25.06 | 25.09 | 25.06 | 25.09 | 24.92 | 0.20% | 15,313 |
| Jun 8, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 24.87 | -0.04% | 30,200 |
| Jun 5, 2026 | 25.06 | 25.06 | 25.05 | 25.05 | 24.88 | -0.24% | 800 |
| Jun 3, 2026 | 25.10 | 25.11 | 25.10 | 25.11 | 24.94 | - | 2,926 |
| Jun 2, 2026 | 25.12 | 25.12 | 25.11 | 25.11 | 24.94 | - | 9,900 |
| May 29, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 24.94 | 0.08% | 6,000 |