Skip to main content
JPMorgan US Equity Premium Income Active ETF (TSX:JEPI)
Canada flag Canada · Delayed Price · Currency is CAD
25.24
-0.51 (-1.98%)
At close: Dec 5, 2025

TSX:JEPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.5425.5425.2425.2425.24-1.98%15,495
Dec 4, 202525.5525.7525.4125.7525.751.06%19,146
Dec 3, 202525.1825.4825.1825.4825.480.33%11,500
Dec 2, 202525.5725.5725.3525.4025.40-1.68%32,049
Dec 1, 202525.5325.8325.4125.8325.83-1.15%25,052
Nov 28, 202525.7426.2025.5826.1326.01-0.46%52,182
Nov 27, 202525.9926.2525.7026.2526.130.96%14,258
Nov 26, 202525.8326.0025.7026.0025.880.50%13,770
Nov 25, 202525.5825.8725.5225.8725.751.05%5,706
Nov 24, 202525.3225.6025.3125.6025.481.31%23,243
Nov 21, 202525.0825.3725.0825.2725.151.24%17,684
Nov 20, 202525.3325.3724.9524.9624.84-0.60%15,071
Nov 19, 202525.0525.1125.0025.1124.990.68%3,443
Nov 18, 202525.0025.0424.9024.9424.82-0.60%16,629
Nov 17, 202525.2225.2625.0325.0924.97-0.44%38,112
Nov 14, 202525.1125.3125.1125.2025.08-0.28%53,951
Nov 13, 202525.5825.5825.2625.2725.15-0.67%47,856
Nov 12, 202525.4525.4525.4025.4425.320.36%44,392
Nov 11, 202525.3325.3625.2225.3525.23-42,502
Nov 10, 202525.2725.3525.0925.3525.231.00%52,756
Nov 7, 202525.1225.1224.9425.1024.98-0.16%31,313
Nov 6, 202525.2925.2925.1425.1425.02-0.46%51,984
Nov 5, 202525.0825.3325.0825.2625.130.30%30,265
Nov 4, 202525.1025.2125.1025.1825.060.32%37,646
Nov 3, 202525.4325.4325.0125.1024.98-0.79%48,700
Oct 31, 202525.5925.5925.2425.3025.02-0.20%26,375
Oct 30, 202525.2825.7225.2525.3525.070.68%273,653
Oct 29, 202525.3725.3725.1325.1824.90-0.55%23,740
Oct 28, 202525.5625.5625.3025.3225.04-0.90%17,473
Oct 27, 202525.6525.6525.5425.5525.270.16%23,321
Oct 24, 202525.7325.7425.4925.5125.230.12%17,864
Oct 23, 202525.2025.5225.2025.4825.200.35%26,217
Oct 22, 202525.5325.5325.3825.3925.11-0.68%31,072
Oct 21, 202525.5025.5825.4925.5725.280.47%22,637
Oct 20, 202525.4925.4925.3825.4525.160.75%23,960
Oct 17, 202525.3325.3325.1825.2624.980.30%57,470
Oct 16, 202525.2625.3625.1225.1824.90-0.55%38,773
Oct 15, 202525.5125.5125.2025.3225.040.04%27,030
Oct 14, 202525.2925.3825.0125.3125.031.73%71,703
Oct 10, 202525.4425.4424.8524.8824.61-1.37%61,802
Oct 9, 202525.2525.2625.1725.2324.950.18%48,949
Oct 8, 202525.2925.2925.1225.1824.900.10%10,195
Oct 7, 202525.1725.1725.1325.1624.88-0.18%35,145
Oct 6, 202525.2025.2325.1825.2024.92-0.08%50,671
Oct 3, 202525.2025.2725.2025.2224.940.24%32,012
Oct 2, 202525.1525.1825.1325.1624.880.04%18,923
Oct 1, 202525.0925.1525.0725.1524.87-6,702
Sep 30, 202525.1925.1925.0825.1524.740.20%22,231
Sep 29, 202525.1525.1525.0725.1024.69-0.16%29,835
Sep 26, 202525.1725.1725.0925.1424.730.46%40,520
Sep 25, 202524.8625.0324.8625.0324.61-0.10%15,980
Sep 24, 202525.0325.0625.0325.0524.640.52%34,417
Sep 23, 202525.0525.0524.8824.9224.51-0.04%28,683
Sep 22, 202524.8624.9424.8624.9324.520.28%26,538
Sep 19, 202525.1025.1024.8124.8624.45-0.16%8,422
Sep 18, 202524.9124.9424.8724.9024.490.20%18,252
Sep 17, 202524.9624.9624.8124.8524.440.53%33,835
Sep 16, 202524.8324.8324.7124.7224.31-0.32%61,305
Sep 15, 202525.1225.1224.8024.8024.39-0.76%33,226
Sep 12, 202525.1225.1224.9824.9924.58-0.44%9,861
Sep 11, 202524.9825.1124.9825.1024.690.32%5,598
Sep 10, 202524.9225.0224.9225.0224.610.40%12,612
Sep 9, 202524.9624.9624.8224.9224.510.28%92,781
Sep 8, 202524.9424.9424.8124.8524.44-0.28%8,608
Sep 5, 202525.0225.0224.8424.9224.510.16%16,068
Sep 4, 202524.8724.8824.7524.8824.470.48%10,813
Sep 3, 202524.9524.9524.6624.7624.35-0.52%4,653
Sep 2, 202524.5724.9124.5724.8924.480.08%33,886
Aug 29, 202525.0225.0224.8324.8724.30-0.28%9,500
Aug 28, 202525.0225.0224.9224.9424.37-0.20%4,364
Aug 27, 202525.1225.1224.9624.9924.42-0.24%6,366
Aug 26, 202525.1425.1424.9725.0524.480.04%12,070
Aug 25, 202525.2825.2825.0425.0424.47-0.99%12,179
Aug 22, 202524.9925.2924.9925.2924.710.92%7,183
Aug 21, 202525.1325.1325.0325.0624.49-0.28%5,863
Aug 20, 202525.0625.1325.0025.1324.560.52%8,756
Aug 19, 202524.8525.0224.8525.0024.430.73%4,427
Aug 18, 202524.7824.8824.7824.8224.26-0.04%16,120
Aug 15, 202524.7524.8524.7524.8324.270.22%4,064
Aug 14, 202524.9324.9324.7524.7824.21-0.02%2,284
Aug 13, 202524.5624.7824.5624.7824.220.77%19,466
Aug 12, 202524.6924.6924.5324.5924.030.49%24,182
Aug 11, 202524.6424.6424.4524.4723.910.16%8,350
Aug 8, 202524.3824.4324.3824.4323.870.25%2,168
Aug 7, 202524.5624.5624.3224.3723.82-10,562
Aug 6, 202524.3324.3924.2724.3723.82-0.12%7,395
Aug 5, 202524.3324.4824.3324.4023.850.29%17,587
Aug 1, 202524.5424.5424.2024.3323.78-1.93%15,613
Jul 31, 202525.0825.0824.7824.8124.09-0.48%22,408
Jul 30, 202524.9624.9824.8924.9324.20-0.12%23,173
Jul 29, 202525.0025.0024.8924.9624.230.20%26,631
Jul 28, 202525.0325.0324.8624.9124.190.04%11,873
Jul 25, 202524.9424.9424.8324.9024.180.73%2,203
Jul 24, 202524.8824.8824.7024.7224.000.24%2,548
Jul 23, 202524.6724.6924.6524.6623.940.08%6,352
Jul 22, 202524.4124.6524.4124.6423.92-0.12%5,516
Jul 21, 202524.7524.7724.6724.6723.95-0.38%12,654
Jul 18, 202524.9924.9924.7524.7724.04-0.38%4,867
Jul 17, 202524.8324.8624.7724.8624.141.22%7,733
Jul 16, 202524.6024.6124.4424.5623.85-0.04%146,474