Skip to main content
JPMorgan US Equity Premium Income Active ETF (TSX:JEPI)
Canada flag Canada · Delayed Price · Currency is CAD
24.97
+0.12 (0.48%)
At close: Apr 28, 2026

TSX:JEPI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.9725.0024.8924.9724.970.48%32,914
Apr 27, 202625.0525.0524.8124.8524.85-0.68%44,482
Apr 24, 202625.2925.2924.9825.0225.02-0.71%31,510
Apr 23, 202625.1425.2025.1225.2025.200.72%31,949
Apr 22, 202625.2325.2324.9725.0225.02-0.40%38,268
Apr 21, 202625.1725.1725.0625.1225.12-0.28%29,419
Apr 20, 202625.3025.3025.1425.1925.19-0.36%27,125
Apr 17, 202625.4025.4025.1425.2825.280.24%13,305
Apr 16, 202625.2625.2625.1625.2225.22-0.16%8,063
Apr 15, 202625.6125.6125.2125.2625.26-0.69%39,252
Apr 14, 202625.4425.4525.3425.4425.44-0.10%13,578
Apr 13, 202625.1625.4625.1625.4625.460.32%8,054
Apr 10, 202625.5225.5225.3725.3825.38-0.35%15,357
Apr 9, 202625.1425.5025.1425.4725.470.16%8,980
Apr 8, 202625.2425.4325.2425.4325.431.52%40,283
Apr 7, 202625.0925.0924.9325.0525.05-0.44%16,220
Apr 6, 202625.0125.1625.0025.1625.160.40%14,932
Apr 2, 202624.8225.0624.7625.0625.060.36%8,397
Apr 1, 202625.1625.1624.9724.9724.97-0.68%14,484
Mar 31, 202624.9925.1524.8925.1424.991.78%41,864
Mar 30, 202624.9524.9524.6624.7024.550.45%15,586
Mar 27, 202624.8424.8424.5224.5924.44-0.77%23,483
Mar 26, 202624.9424.9624.7624.7824.63-0.64%49,736
Mar 25, 202624.9825.0024.8624.9424.790.48%21,655
Mar 24, 202624.7024.8624.6024.8224.670.36%17,570
Mar 23, 202624.6324.9124.6324.7324.580.90%18,038
Mar 20, 202624.8424.8424.4024.5124.36-1.01%12,075
Mar 19, 202624.8024.8024.6224.7624.61-0.12%63,757
Mar 18, 202625.1425.1424.7924.7924.64-1.31%10,040
Mar 17, 202625.2725.3025.1225.1224.970.04%14,823
Mar 16, 202625.1925.1925.0425.1124.960.56%22,358
Mar 13, 202625.1925.1924.9224.9724.820.77%20,815
Mar 12, 202625.0925.0924.7824.7824.63-0.96%31,785
Mar 11, 202625.3525.3525.0025.0224.87-0.52%7,160
Mar 10, 202625.3025.3125.1425.1525.00-0.40%11,940
Mar 9, 202624.9925.2524.7525.2525.100.40%34,871
Mar 6, 202625.4525.4525.1025.1525.00-1.41%32,009
Mar 5, 202625.7025.7025.4025.5125.36-0.58%24,197
Mar 4, 202625.7525.7525.5525.6625.500.39%18,556
Mar 3, 202625.7425.7425.3825.5625.41-1.20%62,174
Mar 2, 202625.9025.9225.7525.8725.71-0.42%16,587
Feb 27, 202625.9125.9825.7525.9825.730.27%28,999
Feb 26, 202626.0026.0025.8125.9125.660.12%22,139
Feb 25, 202626.0526.0525.8125.8825.63-0.08%55,348
Feb 24, 202625.8325.9025.8025.9025.650.70%41,430
Feb 23, 202625.9625.9625.6625.7225.47-0.54%57,372
Feb 20, 202625.8625.8825.7525.8625.610.15%30,746
Feb 19, 202625.8525.8525.7225.8225.57-0.08%47,026
Feb 18, 202625.7125.8525.7125.8425.59-51,194
Feb 17, 202625.8425.8425.6625.8425.590.54%26,304
Feb 13, 202625.7125.7825.6225.7025.450.67%9,459
Feb 12, 202625.6925.7525.5225.5325.29-0.27%54,180
Feb 11, 202625.6825.6825.5525.6025.350.35%11,382
Feb 10, 202625.6125.6125.4725.5125.270.12%22,323
Feb 9, 202625.5025.5025.4525.4825.24-1.51%58,145
Feb 6, 202625.4925.9025.4425.8725.622.13%49,813
Feb 5, 202625.4925.4925.3225.3325.09-0.31%38,573
Feb 4, 202625.5025.5025.3425.4125.170.55%4,948
Feb 3, 202625.3825.4025.2225.2725.03-0.43%9,757
Feb 2, 202625.3725.4325.3425.3825.140.04%27,330
Jan 30, 202625.1925.3725.1325.3724.950.75%18,525
Jan 29, 202625.2025.3225.0825.1824.77-0.08%31,721
Jan 28, 202625.3725.3725.1725.2024.79-0.51%14,988
Jan 27, 202625.5925.5925.2825.3324.91-0.94%39,963
Jan 26, 202625.5025.6025.4825.5725.150.51%12,769
Jan 23, 202625.5425.5425.4125.4425.02-0.55%13,924
Jan 22, 202625.6125.6425.5525.5825.16-0.12%5,858
Jan 21, 202625.4625.6625.3525.6125.191.03%38,902
Jan 20, 202625.6225.6225.3225.3524.93-2.50%44,025
Jan 19, 202625.6026.0025.5026.0025.570.58%19,761
Jan 16, 202625.9925.9925.8025.8525.430.19%15,420
Jan 15, 202625.9925.9925.7825.8025.380.23%23,567
Jan 14, 202625.7425.7425.6425.7425.320.16%17,066
Jan 13, 202625.7525.7525.6725.7025.28-0.19%8,178
Jan 12, 202625.7425.7525.6225.7525.33-0.16%25,687
Jan 9, 202625.7125.7925.6825.7925.370.76%10,399
Jan 8, 202625.4925.6325.4225.6025.170.45%30,233
Jan 7, 202625.5125.5125.4225.4825.060.12%18,107
Jan 6, 202625.2225.4725.1525.4525.031.15%24,438
Jan 5, 202625.2625.2625.1125.1624.750.68%12,175
Jan 2, 202625.0125.0424.9224.9924.58-40,355
Dec 31, 202525.1925.1924.9924.9924.58-0.97%18,823
Dec 30, 202525.3225.3225.1625.2424.65-0.06%9,652
Dec 29, 202525.3125.3125.1925.2524.660.16%23,475
Dec 24, 202525.2825.2825.1525.2124.620.12%10,152
Dec 23, 202525.2425.2425.1625.1824.59-0.98%27,459
Dec 22, 202525.3525.7325.2025.4324.840.75%21,004
Dec 19, 202525.1825.2725.1625.2424.650.28%12,278
Dec 18, 202525.0125.2025.0125.1724.580.50%8,639
Dec 17, 202525.1425.1925.0525.0524.46-0.38%15,979
Dec 16, 202525.2625.2625.0425.1424.55-0.55%3,668
Dec 15, 202525.3825.3825.1925.2824.690.04%16,777
Dec 12, 202525.3025.3325.2325.2724.68-0.04%32,455
Dec 11, 202525.0525.3024.8725.2824.690.44%28,500
Dec 10, 202525.1325.2025.1325.1724.580.28%8,692
Dec 9, 202525.1925.1925.1025.1024.52-0.28%20,341
Dec 8, 202525.2425.2425.1525.1724.58-0.28%12,182
Dec 5, 202525.5425.5425.2425.2424.65-1.98%15,495
Dec 4, 202525.5525.7525.4125.7525.151.06%19,146
Dec 3, 202525.1825.4825.1825.4824.890.33%11,500