JEPQ.TO(JEPQ.TO)
JEPQ.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $29.21 | $29.21 | $29.00 | $29.04 | 10,137 |
| 8/13/2026 | $28.97 | $29.15 | $28.94 | $29.09 | 18,700 |
| 8/12/2026 | $28.93 | $28.97 | $28.84 | $28.93 | 31,411 |
| 8/11/2026 | $28.80 | $28.80 | $28.65 | $28.71 | 56,117 |
| 8/10/2026 | $28.73 | $28.83 | $28.72 | $28.76 | 21,000 |
| 8/7/2026 | $28.93 | $28.93 | $28.60 | $28.81 | 39,200 |
| 8/6/2026 | $28.54 | $28.82 | $28.54 | $28.76 | 29,415 |
| 8/5/2026 | $29.02 | $29.02 | $28.72 | $28.72 | 24,135 |
| 8/4/2026 | $28.57 | $29.04 | $28.57 | $29.02 | 154,800 |
| 7/31/2026 | $28.39 | $28.41 | $27.95 | $28.20 | 103,200 |
| 7/30/2026 | $27.74 | $28.02 | $27.70 | $28.02 | 36,249 |
| 7/29/2026 | $27.90 | $27.90 | $27.20 | $27.20 | 168,217 |
| 7/28/2026 | $28.00 | $28.01 | $27.52 | $27.81 | 98,416 |
| 7/27/2026 | $28.54 | $28.54 | $27.88 | $28.12 | 56,500 |
| 7/24/2026 | $28.46 | $28.46 | $28.12 | $28.21 | 144,524 |
| 7/23/2026 | $28.65 | $28.65 | $28.32 | $28.46 | 107,109 |
| 7/22/2026 | $28.78 | $29.03 | $28.78 | $28.90 | 49,800 |
| 7/21/2026 | $28.82 | $29.26 | $28.78 | $29.26 | 42,900 |
| 7/20/2026 | $28.65 | $28.74 | $28.39 | $28.74 | 52,601 |
| 7/17/2026 | $28.60 | $28.60 | $27.90 | $28.30 | 84,127 |
| 7/16/2026 | $28.92 | $28.92 | $28.58 | $28.70 | 76,626 |
| 7/15/2026 | $29.41 | $29.41 | $28.87 | $29.11 | 40,100 |
| 7/14/2026 | $29.11 | $29.27 | $28.99 | $29.20 | 21,100 |
| 7/13/2026 | $29.37 | $29.37 | $29.05 | $29.10 | 47,300 |
| 7/10/2026 | $29.34 | $29.57 | $29.32 | $29.55 | 11,900 |
| 7/9/2026 | $29.28 | $29.47 | $29.21 | $29.45 | 36,200 |
| 7/8/2026 | $28.98 | $29.06 | $28.66 | $29.06 | 49,500 |
| 7/7/2026 | $29.29 | $29.29 | $28.84 | $29.04 | 80,600 |
| 7/6/2026 | $29.59 | $29.60 | $29.35 | $29.49 | 34,015 |
| 7/3/2026 | $29.69 | $29.69 | $29.00 | $29.00 | 23,700 |
| 7/2/2026 | $29.11 | $30.30 | $28.85 | $29.03 | 97,800 |
| 6/30/2026 | $29.84 | $30.08 | $29.74 | $30.04 | 97,038 |
| 6/29/2026 | $29.49 | $29.61 | $28.95 | $29.61 | 68,830 |
| 6/26/2026 | $29.18 | $29.34 | $28.90 | $29.03 | 67,500 |
| 6/25/2026 | $29.30 | $29.71 | $29.07 | $29.35 | 50,800 |
| 6/24/2026 | $29.51 | $29.59 | $29.06 | $29.28 | 37,600 |
| 6/23/2026 | $28.90 | $29.57 | $28.89 | $29.32 | 77,400 |
| 6/22/2026 | $30.15 | $30.15 | $29.88 | $29.97 | 47,800 |
| 6/19/2026 | $29.80 | $30.30 | $29.80 | $30.30 | 22,100 |
| 6/18/2026 | $29.58 | $29.93 | $29.58 | $29.91 | 39,241 |
| 6/17/2026 | $29.49 | $29.58 | $29.34 | $29.38 | 49,700 |
| 6/16/2026 | $29.59 | $29.67 | $29.28 | $29.31 | 39,139 |
| 6/15/2026 | $29.10 | $29.59 | $29.10 | $29.59 | 36,100 |
| 6/12/2026 | $28.73 | $28.85 | $28.50 | $28.79 | 61,700 |
| 6/11/2026 | $28.12 | $28.57 | $27.94 | $28.57 | 73,100 |
| 6/10/2026 | $27.97 | $28.33 | $27.78 | $27.81 | 102,347 |
| 6/9/2026 | $28.83 | $28.83 | $27.60 | $28.33 | 120,000 |
| 6/8/2026 | $28.75 | $28.82 | $28.51 | $28.64 | 58,300 |
| 6/5/2026 | $28.83 | $28.87 | $28.20 | $28.24 | 82,423 |
| 6/4/2026 | $28.90 | $29.15 | $28.87 | $29.09 | 22,002 |
| 6/3/2026 | $29.00 | $29.10 | $28.98 | $29.10 | 25,500 |
| 6/2/2026 | $29.15 | $29.15 | $28.85 | $28.98 | 15,800 |
| 6/1/2026 | $28.91 | $29.15 | $28.81 | $29.15 | 26,345 |
| 5/29/2026 | $29.18 | $29.18 | $29.01 | $29.11 | 23,700 |
| 5/28/2026 | $29.14 | $29.14 | $28.99 | $29.00 | 24,539 |
| 5/27/2026 | $29.18 | $29.18 | $28.87 | $28.99 | 20,300 |
| 5/26/2026 | $28.98 | $28.98 | $28.79 | $28.89 | 42,700 |
| 5/25/2026 | $28.91 | $29.54 | $28.91 | $29.53 | 20,100 |
| 5/22/2026 | $28.84 | $28.84 | $28.60 | $28.70 | 20,600 |
| 5/21/2026 | $28.50 | $28.60 | $28.49 | $28.60 | 50,916 |
| 5/20/2026 | $28.47 | $28.47 | $28.27 | $28.45 | 11,722 |
| 5/19/2026 | $28.15 | $28.36 | $28.10 | $28.36 | 46,829 |