Skip to main content
JPMorgan US Bond Active ETF (TSX:JBND)
Canada flag Canada · Delayed Price · Currency is CAD
24.65
-0.06 (-0.24%)
Apr 28, 2026, 2:29 PM EST

TSX:JBND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.6524.6824.6524.6824.68-0.04%42,019
Apr 27, 202624.7524.7524.6924.6924.69-0.24%3,740
Apr 24, 202624.7224.7524.7224.7524.750.16%10,926
Apr 23, 202624.7424.7424.7024.7124.71-0.20%4,622
Apr 22, 202624.7424.7624.7424.7624.760.12%4,781
Apr 21, 202624.8024.8024.7324.7324.73-0.32%11,913
Apr 20, 202624.8024.8124.8024.8124.81-2,078
Apr 17, 202624.7724.8324.7724.8124.810.04%35,925
Apr 16, 202624.8324.8324.8024.8024.72-0.16%4,982
Apr 15, 202624.8124.8524.8124.8424.76-0.12%41,937
Apr 14, 202624.8324.8724.8324.8724.790.24%11,100
Apr 13, 202624.7324.8124.7324.8124.730.16%7,109
Apr 10, 202624.7824.7824.7524.7724.69-0.04%6,592
Apr 9, 202624.7924.7924.7824.7824.70-0.04%1,662
Apr 8, 202624.8224.8224.7924.7924.710.28%8,307
Apr 7, 202624.7224.7324.6724.7224.64-0.04%23,906
Apr 6, 202624.7324.7324.7324.7324.65-0.08%615
Apr 2, 202624.7424.7524.7224.7524.670.24%9,357
Apr 1, 202624.7224.7324.6724.6924.61-0.08%59,180
Mar 31, 202624.7024.7324.6824.7124.630.32%12,128
Mar 30, 202624.6224.6724.6224.6324.550.45%2,130
Mar 27, 202624.4924.5224.4924.5224.44-0.02%2,795
Mar 26, 202624.6224.6324.5324.5324.44-0.63%20,266
Mar 25, 202624.6424.6924.6424.6824.600.41%10,440
Mar 24, 202624.6124.6124.5824.5824.50-0.28%11,534
Mar 23, 202624.6824.7024.6224.6524.570.33%4,251
Mar 20, 202624.6124.6124.5624.5724.49-0.81%261,010
Mar 19, 202624.7224.7824.7224.7724.69-0.08%5,861
Mar 18, 202624.8124.8224.7924.7924.71-0.28%6,229
Mar 17, 202624.8424.8624.8424.8624.78-0.12%39,740
Mar 16, 202624.8724.8924.8624.8924.730.36%11,687
Mar 13, 202624.8324.8324.7724.8024.64-0.12%20,667
Mar 12, 202624.8524.8624.8124.8324.67-0.40%15,894
Mar 11, 202624.9124.9324.9124.9324.76-0.40%9,223
Mar 10, 202625.0725.0925.0325.0324.86-0.24%7,102
Mar 9, 202625.0425.0925.0425.0924.920.20%4,322
Mar 6, 202625.0525.0924.9725.0424.87-0.04%46,852
Mar 5, 202625.0425.0625.0325.0524.88-0.40%52,456
Mar 4, 202625.1525.1525.1525.1524.98-0.04%20,943
Mar 3, 202625.1725.1725.1625.1624.99-3,702
Mar 2, 202625.2325.2325.1425.1624.99-0.47%10,444
Feb 27, 202625.2825.3025.2625.2825.110.32%13,308
Feb 26, 202625.2125.2125.2025.2025.030.08%5,909
Feb 25, 202625.1725.1825.1625.1825.01-0.04%21,364
Feb 24, 202625.2125.2125.1825.1925.020.02%31,108
Feb 23, 202625.1525.2025.1525.1925.020.26%5,982
Feb 20, 202625.1525.1525.0825.1224.95-0.04%29,786
Feb 19, 202625.1125.1425.1125.1324.960.04%10,160
Feb 18, 202625.1725.1725.1225.1224.95-0.44%7,324
Feb 17, 202625.2725.2725.2325.2324.990.04%3,002
Feb 13, 202625.2225.2325.2225.2224.980.28%29,533
Feb 12, 202625.0325.1525.0325.1524.910.44%11,587
Feb 11, 202625.0425.0725.0325.0424.80-0.20%20,296
Feb 10, 202625.0925.0925.0825.0924.850.28%26,453
Feb 9, 202624.8925.0224.8925.0224.780.08%22,738
Feb 6, 202624.9925.0024.9925.0024.760.04%1,540
Feb 5, 202624.9624.9924.9624.9924.750.36%2,732
Feb 4, 202624.9124.9124.9024.9024.660.04%8,875
Feb 3, 202624.9024.9024.8924.8924.65-0.04%4,251
Feb 2, 202624.9224.9224.8824.9024.66-0.12%43,679
Jan 30, 202624.9424.9524.9324.9324.69-0.04%48,080
Jan 29, 202624.9024.9624.9024.9424.700.04%6,460
Jan 28, 202624.9524.9524.8924.9324.69-0.04%14,200
Jan 27, 202624.9624.9624.9424.9424.70-0.08%21,595
Jan 26, 202624.9124.9624.9124.9624.720.12%49,984
Jan 23, 202624.9224.9324.9124.9324.690.12%5,747
Jan 22, 202624.8724.9124.8624.9024.660.08%6,190
Jan 21, 202624.8824.8824.8624.8824.640.08%2,000
Jan 20, 202624.8624.8624.8624.8624.620.53%485
Jan 19, 202624.7324.7324.7324.7324.49-0.72%7,531
Jan 16, 202624.9124.9124.9124.9124.67-0.28%209
Jan 15, 202625.0025.0024.9824.9824.74-0.14%9,383
Jan 14, 202625.0225.0225.0225.0224.770.18%179
Jan 13, 202624.9624.9724.9524.9724.730.12%17,200
Jan 12, 202624.9824.9824.9424.9424.70-0.04%6,305
Jan 9, 202624.9824.9824.9424.9524.710.08%39,335
Jan 8, 202624.8824.9324.8824.9324.69-0.16%978,762
Jan 7, 202624.9324.9824.9324.9724.730.16%27,781
Jan 6, 202624.9324.9324.9324.9324.69-0.04%3,245
Jan 5, 202624.9324.9424.9324.9424.700.20%600
Jan 2, 202624.9024.9124.8924.8924.65-0.12%20,101
Dec 31, 202524.9424.9424.9224.9224.68-0.60%34,800
Dec 29, 202525.0725.0725.0725.0724.730.20%540
Dec 24, 202525.0325.0325.0225.0224.680.28%1,301
Dec 22, 202524.9524.9524.9524.9524.61-0.32%220
Dec 19, 202525.0225.0325.0225.0324.69-0.16%12,000
Dec 18, 202525.0625.0725.0425.0724.730.28%4,300
Dec 17, 202524.9925.0024.9825.0024.66-0.04%2,578
Dec 16, 202524.9225.0124.9125.0124.670.24%70,413
Dec 15, 202524.9324.9524.9324.9524.610.12%29,900
Dec 12, 202524.9424.9424.9224.9224.58-0.60%3,368
Dec 11, 202525.0825.0825.0725.0724.670.40%4,585
Dec 10, 202524.9925.0224.9724.9724.57-0.04%6,700
Dec 9, 202524.9824.9824.9824.9824.58-0.20%12,405
Dec 8, 202525.0025.0324.9725.0324.630.04%157,880
Dec 5, 202525.0525.0725.0225.0224.62-0.20%44,066
Dec 4, 202525.0725.0925.0725.0724.67-0.28%33,100
Dec 3, 202525.1225.1425.1225.1424.740.16%500
Dec 2, 202525.0125.1024.9925.1024.700.04%47,841
Dec 1, 202525.0725.1025.0525.0924.69-2.71%31,500