Skip to main content
JPMorgan US Equity Premium Income Active ETF (TSX:JEPI)
Canada flag Canada · Delayed Price · Currency is CAD
25.25
+0.10 (0.40%)
Mar 9, 2026, 3:41 PM EST

TSX:JEPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.9925.0124.7524.99--0.64%9,478
Mar 6, 202625.4525.4525.1025.1525.15-1.41%32,009
Mar 5, 202625.7025.7025.4025.5125.51-0.58%24,197
Mar 4, 202625.7525.7525.5525.6625.660.39%18,556
Mar 3, 202625.7425.7425.3825.5625.56-1.20%62,174
Mar 2, 202625.9025.9225.7525.8725.87-0.42%16,587
Feb 27, 202625.9125.9825.7525.9825.890.27%28,999
Feb 26, 202626.0026.0025.8125.9125.820.12%22,139
Feb 25, 202626.0526.0525.8125.8825.79-0.08%55,348
Feb 24, 202625.8325.9025.8025.9025.810.70%41,430
Feb 23, 202625.9625.9625.6625.7225.63-0.54%57,372
Feb 20, 202625.8625.8825.7525.8625.770.15%30,746
Feb 19, 202625.8525.8525.7225.8225.73-0.08%47,026
Feb 18, 202625.7125.8525.7125.8425.75-51,194
Feb 17, 202625.8425.8425.6625.8425.750.54%26,304
Feb 13, 202625.7125.7825.6225.7025.610.67%9,459
Feb 12, 202625.6925.7525.5225.5325.44-0.27%54,180
Feb 11, 202625.6825.6825.5525.6025.510.35%11,382
Feb 10, 202625.6125.6125.4725.5125.420.12%22,323
Feb 9, 202625.5025.5025.4525.4825.39-1.51%58,145
Feb 6, 202625.4925.9025.4425.8725.782.13%49,813
Feb 5, 202625.4925.4925.3225.3325.24-0.31%38,573
Feb 4, 202625.5025.5025.3425.4125.320.55%4,948
Feb 3, 202625.3825.4025.2225.2725.18-0.43%9,757
Feb 2, 202625.3725.4325.3425.3825.290.04%27,330
Jan 30, 202625.1925.3725.1325.3725.110.75%18,525
Jan 29, 202625.2025.3225.0825.1824.92-0.08%31,721
Jan 28, 202625.3725.3725.1725.2024.94-0.51%14,988
Jan 27, 202625.5925.5925.2825.3325.07-0.94%39,963
Jan 26, 202625.5025.6025.4825.5725.300.51%12,769
Jan 23, 202625.5425.5425.4125.4425.17-0.55%13,924
Jan 22, 202625.6125.6425.5525.5825.31-0.12%5,858
Jan 21, 202625.4625.6625.3525.6125.341.03%38,902
Jan 20, 202625.6225.6225.3225.3525.09-2.50%44,025
Jan 19, 202625.6026.0025.5026.0025.730.58%19,761
Jan 16, 202625.9925.9925.8025.8525.580.19%15,420
Jan 15, 202625.9925.9925.7825.8025.530.23%23,567
Jan 14, 202625.7425.7425.6425.7425.470.16%17,066
Jan 13, 202625.7525.7525.6725.7025.43-0.19%8,178
Jan 12, 202625.7425.7525.6225.7525.48-0.16%25,687
Jan 9, 202625.7125.7925.6825.7925.520.76%10,399
Jan 8, 202625.4925.6325.4225.6025.330.45%30,233
Jan 7, 202625.5125.5125.4225.4825.210.12%18,107
Jan 6, 202625.2225.4725.1525.4525.181.15%24,438
Jan 5, 202625.2625.2625.1125.1624.900.68%12,175
Jan 2, 202625.0125.0424.9224.9924.73-40,355
Dec 31, 202525.1925.1924.9924.9924.73-0.97%18,823
Dec 30, 202525.3225.3225.1625.2424.80-0.06%9,652
Dec 29, 202525.3125.3125.1925.2524.810.16%23,475
Dec 24, 202525.2825.2825.1525.2124.770.12%10,152
Dec 23, 202525.2425.2425.1625.1824.74-0.98%27,459
Dec 22, 202525.3525.7325.2025.4324.990.75%21,004
Dec 19, 202525.1825.2725.1625.2424.800.28%12,278
Dec 18, 202525.0125.2025.0125.1724.730.50%8,639
Dec 17, 202525.1425.1925.0525.0524.61-0.38%15,979
Dec 16, 202525.2625.2625.0425.1424.70-0.55%3,668
Dec 15, 202525.3825.3825.1925.2824.840.04%16,777
Dec 12, 202525.3025.3325.2325.2724.83-0.04%32,455
Dec 11, 202525.0525.3024.8725.2824.840.44%28,500
Dec 10, 202525.1325.2025.1325.1724.730.28%8,692
Dec 9, 202525.1925.1925.1025.1024.66-0.28%20,341
Dec 8, 202525.2425.2425.1525.1724.73-0.28%12,182
Dec 5, 202525.5425.5425.2425.2424.80-1.98%15,495
Dec 4, 202525.5525.7525.4125.7525.301.06%19,146
Dec 3, 202525.1825.4825.1825.4825.040.33%11,500
Dec 2, 202525.5725.5725.3525.4024.95-1.68%32,049
Dec 1, 202525.5325.8325.4125.8325.38-1.15%25,052
Nov 28, 202525.7426.2025.5826.1325.55-0.46%52,182
Nov 27, 202525.9926.2525.7026.2525.670.96%14,258
Nov 26, 202525.8326.0025.7026.0025.430.50%13,770
Nov 25, 202525.5825.8725.5225.8725.301.05%5,706
Nov 24, 202525.3225.6025.3125.6025.041.31%23,243
Nov 21, 202525.0825.3725.0825.2724.711.24%17,684
Nov 20, 202525.3325.3724.9524.9624.41-0.60%15,071
Nov 19, 202525.0525.1125.0025.1124.560.68%3,443
Nov 18, 202525.0025.0424.9024.9424.39-0.60%16,629
Nov 17, 202525.2225.2625.0325.0924.54-0.44%38,112
Nov 14, 202525.1125.3125.1125.2024.64-0.28%53,951
Nov 13, 202525.5825.5825.2625.2724.71-0.67%47,856
Nov 12, 202525.4525.4525.4025.4424.880.36%44,392
Nov 11, 202525.3325.3625.2225.3524.79-42,502
Nov 10, 202525.2725.3525.0925.3524.791.00%52,756
Nov 7, 202525.1225.1224.9425.1024.55-0.16%31,313
Nov 6, 202525.2925.2925.1425.1424.59-0.46%51,984
Nov 5, 202525.0825.3325.0825.2624.700.30%30,265
Nov 4, 202525.1025.2125.1025.1824.630.32%37,646
Nov 3, 202525.4325.4325.0125.1024.55-0.79%48,700
Oct 31, 202525.5925.5925.2425.3024.59-0.20%26,375
Oct 30, 202525.2825.7225.2525.3524.640.68%273,653
Oct 29, 202525.3725.3725.1325.1824.47-0.55%23,740
Oct 28, 202525.5625.5625.3025.3224.61-0.90%17,473
Oct 27, 202525.6525.6525.5425.5524.830.16%23,321
Oct 24, 202525.7325.7425.4925.5124.790.12%17,864
Oct 23, 202525.2025.5225.2025.4824.760.35%26,217
Oct 22, 202525.5325.5325.3825.3924.67-0.68%31,072
Oct 21, 202525.5025.5825.4925.5724.840.47%22,637
Oct 20, 202525.4925.4925.3825.4524.730.75%23,960
Oct 17, 202525.3325.3325.1825.2624.540.30%57,470
Oct 16, 202525.2625.3625.1225.1824.47-0.55%38,773
Oct 15, 202525.5125.5125.2025.3224.610.04%27,030