TSX:JPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.21%	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	36.34	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
Mar 25, 2026	38.01	38.27	37.90	38.03	37.84	1.06%	28,212
Mar 24, 2026	36.78	37.98	36.78	37.63	37.44	0.80%	13,348
Mar 23, 2026	37.66	37.99	37.32	37.33	37.14	1.19%	26,615
Mar 20, 2026	37.06	37.32	36.74	36.89	36.70	-0.46%	20,373
Mar 19, 2026	36.80	37.15	36.65	37.06	36.87	0.08%	12,189
Mar 18, 2026	36.77	37.19	36.77	37.03	36.84	0.30%	42,804
Mar 17, 2026	37.18	37.49	36.84	36.92	36.73	0.30%	19,480
Mar 16, 2026	36.75	37.22	36.65	36.81	36.62	0.88%	19,190
Mar 13, 2026	36.71	36.92	36.45	36.49	36.31	0.25%	49,123
Mar 12, 2026	36.59	36.59	35.98	36.40	36.22	-1.46%	101,130
Mar 11, 2026	37.18	37.22	36.75	36.94	36.75	-0.75%	15,478
Mar 10, 2026	37.37	37.65	37.19	37.22	37.03	-0.35%	16,526
Mar 9, 2026	36.79	37.42	36.15	37.35	37.16	0.08%	20,265
Mar 6, 2026	36.95	37.32	36.62	37.32	37.13	-1.35%	140,981
Mar 5, 2026	38.40	38.63	37.73	37.83	37.64	-1.92%	33,685
Mar 4, 2026	38.72	38.72	38.16	38.57	38.37	-0.39%	21,889
Mar 3, 2026	37.65	38.91	37.38	38.72	38.52	1.10%	38,013
Mar 2, 2026	37.92	38.60	37.83	38.30	38.11	-0.98%	16,379
Feb 27, 2026	38.67	38.95	37.97	38.68	38.48	-1.85%	69,404
Feb 26, 2026	39.42	39.78	39.18	39.41	39.21	0.87%	25,848
Feb 25, 2026	38.63	39.12	38.37	39.07	38.87	1.93%	31,644
Feb 24, 2026	38.29	38.60	37.56	38.33	38.14	-0.03%	41,203
Feb 23, 2026	39.77	40.05	38.06	38.34	38.15	-4.44%	140,924
Feb 20, 2026	39.79	40.12	39.55	40.12	39.92	1.16%	33,105
Feb 19, 2026	39.41	39.85	39.41	39.66	39.46	-0.28%	6,068
Feb 18, 2026	40.09	40.20	39.77	39.77	39.57	0.25%	34,577
Feb 17, 2026	39.26	39.67	39.24	39.67	39.47	1.54%	11,847
Feb 13, 2026	38.67	39.24	38.35	39.07	38.87	-	29,992