Skip to main content
JPMorgan US Bond Active ETF (TSX:JBND)
Canada flag Canada · Delayed Price · Currency is CAD
25.04
-0.01 (-0.04%)
At close: Mar 6, 2026

TSX:JBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.0525.0924.9725.0425.04-0.04%46,852
Mar 5, 202625.0425.0625.0325.0525.05-0.40%52,456
Mar 4, 202625.1525.1525.1525.1525.15-0.04%20,943
Mar 3, 202625.1725.1725.1625.1625.16-3,702
Mar 2, 202625.2325.2325.1425.1625.16-0.47%10,444
Feb 27, 202625.2825.3025.2625.2825.280.32%13,308
Feb 26, 202625.2125.2125.2025.2025.200.08%5,909
Feb 25, 202625.1725.1825.1625.1825.18-0.04%21,364
Feb 24, 202625.2125.2125.1825.1925.190.02%31,108
Feb 23, 202625.1525.2025.1525.1925.190.26%5,982
Feb 20, 202625.1525.1525.0825.1225.12-0.04%29,786
Feb 19, 202625.1125.1425.1125.1325.130.04%10,160
Feb 18, 202625.1725.1725.1225.1225.12-0.44%7,324
Feb 17, 202625.2725.2725.2325.2325.150.04%3,002
Feb 13, 202625.2225.2325.2225.2225.140.28%29,533
Feb 12, 202625.0325.1525.0325.1525.070.44%11,587
Feb 11, 202625.0425.0725.0325.0424.96-0.20%20,296
Feb 10, 202625.0925.0925.0825.0925.010.28%26,453
Feb 9, 202624.8925.0224.8925.0224.940.08%22,738
Feb 6, 202624.9925.0024.9925.0024.920.04%1,540
Feb 5, 202624.9624.9924.9624.9924.910.36%2,732
Feb 4, 202624.9124.9124.9024.9024.820.04%8,875
Feb 3, 202624.9024.9024.8924.8924.81-0.04%4,251
Feb 2, 202624.9224.9224.8824.9024.82-0.12%43,679
Jan 30, 202624.9424.9524.9324.9324.85-0.04%48,080
Jan 29, 202624.9024.9624.9024.9424.860.04%6,460
Jan 28, 202624.9524.9524.8924.9324.85-0.04%14,200
Jan 27, 202624.9624.9624.9424.9424.86-0.08%21,595
Jan 26, 202624.9124.9624.9124.9624.880.12%49,984
Jan 23, 202624.9224.9324.9124.9324.850.12%5,747
Jan 22, 202624.8724.9124.8624.9024.820.08%6,190
Jan 21, 202624.8824.8824.8624.8824.800.08%2,000
Jan 20, 202624.8624.8624.8624.8624.780.53%485
Jan 19, 202624.7324.7324.7324.7324.65-0.72%7,531
Jan 16, 202624.9124.9124.9124.9124.83-0.28%209
Jan 15, 202625.0025.0024.9824.9824.90-0.14%9,383
Jan 14, 202625.0225.0225.0225.0224.940.18%179
Jan 13, 202624.9624.9724.9524.9724.890.12%17,200
Jan 12, 202624.9824.9824.9424.9424.86-0.04%6,305
Jan 9, 202624.9824.9824.9424.9524.870.08%39,335
Jan 8, 202624.8824.9324.8824.9324.85-0.16%978,762
Jan 7, 202624.9324.9824.9324.9724.890.16%27,781
Jan 6, 202624.9324.9324.9324.9324.85-0.04%3,245
Jan 5, 202624.9324.9424.9324.9424.860.20%600
Jan 2, 202624.9024.9124.8924.8924.81-0.12%20,101
Dec 31, 202524.9424.9424.9224.9224.84-0.60%34,800
Dec 29, 202525.0725.0725.0725.0724.900.20%540
Dec 24, 202525.0325.0325.0225.0224.850.28%1,301
Dec 22, 202524.9524.9524.9524.9524.78-0.32%220
Dec 19, 202525.0225.0325.0225.0324.86-0.16%12,000
Dec 18, 202525.0625.0725.0425.0724.900.28%4,300
Dec 17, 202524.9925.0024.9825.0024.83-0.04%2,578
Dec 16, 202524.9225.0124.9125.0124.840.24%70,413
Dec 15, 202524.9324.9524.9324.9524.780.12%29,900
Dec 12, 202524.9424.9424.9224.9224.75-0.60%3,368
Dec 11, 202525.0825.0825.0725.0724.840.40%4,585
Dec 10, 202524.9925.0224.9724.9724.74-0.04%6,700
Dec 9, 202524.9824.9824.9824.9824.75-0.20%12,405
Dec 8, 202525.0025.0324.9725.0324.800.04%157,880
Dec 5, 202525.0525.0725.0225.0224.79-0.20%44,066
Dec 4, 202525.0725.0925.0725.0724.84-0.28%33,100
Dec 3, 202525.1225.1425.1225.1424.910.16%500
Dec 2, 202525.0125.1024.9925.1024.870.04%47,841
Dec 1, 202525.0725.1025.0525.0924.86-2.71%31,500
Nov 28, 202525.1525.8925.1525.7925.551.58%14,209
Nov 27, 202525.0825.3925.0825.3925.150.71%92,564
Nov 26, 202525.1825.2125.1825.2124.970.04%106,175
Nov 25, 202525.1825.2025.1825.2024.960.04%31,080
Nov 24, 202525.1325.1925.1125.1924.950.36%13,550
Nov 21, 202525.0925.1025.0825.1024.870.28%24,200
Nov 20, 202525.0325.0325.0325.0324.800.16%400
Nov 19, 202525.0325.0324.9924.9924.76-0.04%23,871
Nov 18, 202525.0325.0424.9925.0024.77-0.28%15,800
Nov 17, 202525.0725.0925.0725.0724.74-10,400
Nov 14, 202525.0925.0925.0525.0724.74-0.16%3,100
Nov 13, 202525.1125.1225.1125.1124.78-0.24%2,128
Nov 12, 202525.1825.1825.1625.1724.84-16,547
Nov 11, 202525.1625.1825.1625.1724.840.28%5,300
Nov 10, 202525.1225.1225.0925.1024.77-0.16%11,997
Nov 7, 202525.1225.1525.1225.1424.810.04%4,715
Nov 6, 202525.1325.1325.1025.1324.800.40%4,930
Nov 5, 202525.0725.0725.0325.0324.70-0.36%1,357
Nov 4, 202525.1225.1225.1225.1224.790.16%7,100
Nov 3, 202525.1125.1125.0825.0824.75-0.12%900
Oct 31, 202525.1425.1525.1125.1124.78-0.04%26,400
Oct 30, 202525.0625.1525.0625.1224.79-0.20%17,745
Oct 29, 202525.2825.2925.1725.1724.84-0.51%9,800
Oct 28, 202525.2925.3125.2925.3024.970.08%16,948
Oct 27, 202525.2525.2825.2425.2824.95-0.08%21,300
Oct 24, 202525.2925.3225.2725.3024.970.04%60,819
Oct 23, 202525.3225.3525.2625.2924.96-0.24%65,114
Oct 22, 202525.3825.4125.2525.3525.02-0.39%136,900
Oct 21, 202525.4725.4725.4125.4525.12-0.04%21,375
Oct 20, 202525.4625.4625.4125.4625.130.32%19,100
Oct 17, 202525.4425.4425.3825.3825.05-0.55%16,600
Oct 16, 202525.4325.5225.4325.5225.190.43%9,900
Oct 15, 202525.4425.4425.3925.4125.08-0.08%29,475
Oct 14, 202525.3625.4325.3625.4325.100.59%17,209
Oct 10, 202525.2025.2825.2025.2824.950.32%21,251
Oct 9, 202525.1225.2025.1225.2024.870.44%10,501