TSX:JPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	45.25	45.67	45.25	45.50	45.50	-	6,521
Aug 25, 2026	45.34	45.52	45.07	45.50	45.50	0.20%	18,174
Aug 24, 2026	45.38	45.65	45.24	45.41	45.41	1.27%	7,314
Aug 21, 2026	45.02	45.40	44.68	44.84	44.84	-0.16%	57,084
Aug 20, 2026	45.33	45.58	44.89	44.91	44.91	-1.23%	30,046
Aug 19, 2026	46.20	46.20	45.39	45.47	45.47	-1.79%	16,022
Aug 18, 2026	46.00	46.30	45.82	46.30	46.30	0.61%	8,789
Aug 17, 2026	46.00	46.48	46.00	46.02	46.02	-0.48%	5,631
Aug 14, 2026	46.29	46.58	46.05	46.24	46.24	-0.06%	69,011
Aug 13, 2026	46.68	46.68	46.20	46.27	46.27	-0.62%	41,412
Aug 12, 2026	46.20	46.65	46.20	46.56	46.56	0.98%	5,862
Aug 11, 2026	45.87	46.26	45.74	46.11	46.11	0.65%	37,038
Aug 10, 2026	45.36	45.81	45.36	45.81	45.81	0.26%	16,419
Aug 7, 2026	45.60	45.75	45.11	45.69	45.69	0.57%	12,941
Aug 6, 2026	46.19	46.19	45.30	45.43	45.43	-1.09%	10,522
Aug 5, 2026	45.90	46.15	45.86	45.93	45.93	0.59%	16,737
Aug 4, 2026	44.90	46.25	44.90	45.66	45.66	1.81%	30,925
Jul 31, 2026	44.99	45.13	44.67	44.85	44.85	0.07%	12,228
Jul 30, 2026	44.46	44.94	44.12	44.82	44.82	1.70%	16,140
Jul 29, 2026	45.50	45.50	43.97	44.07	44.07	-3.36%	19,943
Jul 28, 2026	45.41	45.60	45.32	45.60	45.60	0.35%	15,436
Jul 27, 2026	45.45	45.69	45.13	45.44	45.44	1.00%	14,222
Jul 24, 2026	44.43	45.05	44.43	44.99	44.99	0.87%	12,937
Jul 23, 2026	44.19	44.60	44.13	44.60	44.60	0.18%	16,643
Jul 22, 2026	44.08	44.52	44.03	44.52	44.52	1.32%	15,857
Jul 21, 2026	43.52	44.10	43.28	43.94	43.94	1.67%	9,627
Jul 20, 2026	43.77	43.90	43.14	43.22	43.22	-0.83%	14,707
Jul 17, 2026	43.38	44.09	42.85	43.58	43.58	-0.48%	83,181
Jul 16, 2026	44.62	44.62	43.59	43.79	43.79	-0.97%	27,057
Jul 15, 2026	44.03	44.78	43.96	44.22	44.22	1.12%	28,771
Jul 14, 2026	41.97	43.97	41.81	43.73	43.73	2.17%	121,619
Jul 13, 2026	43.23	43.23	42.44	42.80	42.80	-0.47%	20,181
Jul 10, 2026	43.09	43.17	42.92	43.00	43.00	0.30%	16,234
Jul 9, 2026	42.45	43.04	42.45	42.87	42.87	1.47%	8,451
Jul 8, 2026	43.15	43.15	42.25	42.25	42.25	-2.72%	8,263
Jul 7, 2026	43.44	43.60	43.13	43.43	43.43	0.32%	23,069
Jul 6, 2026	42.60	43.29	42.60	43.29	43.29	0.49%	13,398
Jul 3, 2026	42.75	43.35	42.75	43.27	43.08	1.29%	3,418
Jul 2, 2026	42.79	42.95	42.54	42.72	42.53	2.18%	25,896
Jun 30, 2026	42.16	42.16	41.76	41.81	41.63	-0.74%	12,482
Jun 29, 2026	42.18	42.46	42.12	42.12	41.93	0.24%	15,862
Jun 26, 2026	42.84	42.89	41.93	42.02	41.83	-1.82%	18,062
Jun 25, 2026	42.78	43.85	42.78	42.80	42.61	0.33%	21,155
Jun 24, 2026	42.57	42.71	42.30	42.66	42.47	-0.30%	16,008
Jun 23, 2026	42.17	42.82	41.87	42.79	42.60	0.68%	25,290
Jun 22, 2026	41.77	42.50	41.77	42.50	42.31	1.29%	15,492
Jun 19, 2026	41.78	41.96	41.70	41.96	41.77	0.74%	3,007
Jun 18, 2026	42.99	43.21	41.50	41.65	41.47	-2.30%	34,984
Jun 17, 2026	42.51	43.15	42.45	42.63	42.44	0.64%	21,276
Jun 16, 2026	41.46	42.44	41.46	42.36	42.17	3.65%	36,127