TSX:JPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	40.07	40.29	39.70	40.03	40.03	0.48%	28,104
Jun 4, 2026	38.95	40.04	38.95	39.84	39.84	3.27%	52,123
Jun 3, 2026	38.23	38.66	38.03	38.58	38.58	-0.03%	19,704
Jun 2, 2026	37.81	38.63	37.81	38.59	38.59	1.66%	27,045
Jun 1, 2026	38.13	38.29	37.84	37.96	37.96	-0.97%	46,793
May 29, 2026	37.97	38.34	37.86	38.33	38.33	0.87%	20,959
May 28, 2026	38.24	38.54	37.92	38.00	38.00	-0.99%	44,568
May 27, 2026	39.20	39.20	37.96	38.38	38.38	-2.37%	49,642
May 26, 2026	39.51	39.64	39.19	39.31	39.31	-1.01%	7,234
May 25, 2026	39.56	39.93	39.30	39.71	39.71	1.09%	6,564
May 22, 2026	39.13	39.36	39.12	39.28	39.28	1.16%	22,357
May 21, 2026	38.62	38.93	38.58	38.83	38.83	0.31%	16,384
May 20, 2026	37.98	38.80	37.68	38.71	38.71	2.00%	35,585
May 19, 2026	38.43	38.53	37.90	37.95	37.95	-0.68%	16,977
May 15, 2026	38.38	38.42	38.05	38.21	38.21	-0.70%	17,724
May 14, 2026	38.67	38.95	38.38	38.48	38.48	-0.18%	18,642
May 13, 2026	38.69	38.75	38.50	38.55	38.55	-1.43%	15,057
May 12, 2026	38.40	39.22	37.99	39.11	39.11	1.93%	30,642
May 11, 2026	38.68	38.88	38.37	38.37	38.37	-1.03%	24,165
May 8, 2026	39.61	39.61	38.58	38.77	38.77	-1.52%	45,547
May 7, 2026	40.25	40.25	39.27	39.37	39.37	-2.55%	34,539
May 6, 2026	39.99	40.54	39.99	40.40	40.40	1.66%	29,011
May 5, 2026	39.43	39.86	39.43	39.74	39.74	0.56%	14,656
May 4, 2026	39.86	39.89	39.34	39.52	39.52	-1.47%	26,206
May 1, 2026	40.30	40.50	40.04	40.11	40.11	-0.32%	9,299
Apr 30, 2026	39.47	40.28	39.40	40.24	40.24	1.39%	10,781
Apr 29, 2026	39.70	39.90	39.50	39.69	39.69	-0.73%	8,594
Apr 28, 2026	40.33	40.48	39.96	39.98	39.98	-0.05%	8,316
Apr 27, 2026	39.31	40.09	39.31	40.00	40.00	1.06%	10,489
Apr 24, 2026	39.87	39.87	39.56	39.58	39.58	-1.20%	8,159
Apr 23, 2026	40.27	40.43	39.76	40.06	40.06	-0.40%	21,254
Apr 22, 2026	40.55	40.55	40.09	40.22	40.22	0.05%	22,954
Apr 21, 2026	40.65	40.90	40.20	40.20	40.20	-1.11%	14,035
Apr 20, 2026	40.00	40.65	40.00	40.65	40.65	1.96%	10,876
Apr 17, 2026	40.10	40.38	39.85	39.87	39.87	0.20%	20,275
Apr 16, 2026	39.30	39.79	39.30	39.79	39.79	1.25%	48,619
Apr 15, 2026	40.28	40.35	39.12	39.30	39.30	-1.73%	59,829
Apr 14, 2026	40.00	40.35	39.72	39.99	39.99	-0.57%	21,876
Apr 13, 2026	39.40	40.25	39.25	40.22	40.22	0.98%	24,915
Apr 10, 2026	39.65	39.85	39.63	39.83	39.83	-0.10%	5,928
Apr 9, 2026	39.39	39.98	39.39	39.87	39.87	0.96%	21,146
Apr 8, 2026	39.55	39.92	39.29	39.49	39.49	3.21%	35,156
Apr 7, 2026	37.94	38.26	37.73	38.26	38.26	0.68%	39,922
Apr 6, 2026	37.82	38.15	37.68	38.00	38.00	0.71%	10,645
Apr 2, 2026	37.34	37.92	37.18	37.92	37.73	-0.24%	8,265
Apr 1, 2026	38.05	38.36	37.75	38.01	37.82	0.48%	26,297
Mar 31, 2026	37.00	37.94	36.75	37.83	37.64	3.56%	10,877
Mar 30, 2026	36.59	36.86	36.38	36.53	36.35	0.63%	9,491
Mar 27, 2026	37.22	37.22	36.25	36.30	36.12	-3.30%	15,421
Mar 26, 2026	37.68	37.90	37.44	37.54	37.35	-1.29%	6,686