JFT Strategies Fund - JFS-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	25.26	25.36	25.36	25.37	25.26	2,400
September 25, 2025	25.13	25.25	25.25	25.25	25.13	788
September 24, 2025	24.89	25.13	25.13	25.13	24.86	3,800
September 23, 2025	24.95	25	25	25.29	24.95	18,600
September 22, 2025	25.09	24.91	24.91	25.09	24.9	2,054
September 19, 2025	24.92	25.14	25.14	25.14	24.75	6,200
September 18, 2025	24.8	25	25	25	24.72	1,300
September 17, 2025	24.73	24.89	24.89	25	24.7	2,200
September 16, 2025	25.13	24.91	24.91	25.13	24.74	11,300
September 15, 2025	24.9	25.16	25.16	25.24	24.9	4,380
September 12, 2025	24.78	24.88	24.88	24.88	24.78	2,303
September 11, 2025	24.8	24.8	24.8	24.8	24.8	200
September 10, 2025	24.71	24.78	24.78	24.78	24.66	3,200
September 09, 2025	24.72	24.63	24.63	24.75	24.63	6,500
September 08, 2025	24.77	24.71	24.71	24.78	24.7	4,600
September 05, 2025	24.83	24.8	24.8	24.83	24.7	1,200
September 04, 2025	24.77	24.87	24.87	24.99	24.76	2,900
September 03, 2025	24.89	24.76	24.76	24.89	24.75	2,400
September 02, 2025	24.79	24.92	24.92	25.1	24.74	10,364
August 29, 2025	24.92	24.74	24.74	24.92	24.74	1,062
August 28, 2025	24.71	25.09	25.09	25.1	24.71	6,700
August 27, 2025	24.71	24.71	24.71	24.71	24.71	900
August 26, 2025	24.95	24.71	24.71	24.95	24.67	2,400
August 25, 2025	24.76	24.98	24.98	24.98	24.76	1,200
August 22, 2025	25.02	24.8	24.8	25.02	24.8	3,100
August 21, 2025	24.45	25.09	25.09	25.09	24.4	6,600
August 19, 2025	24.71	24.47	24.47	24.75	24.44	2,200
August 18, 2025	24.63	24.76	24.76	24.85	24.56	5,650
August 15, 2025	24.6	24.6	24.6	24.6	24.6	2,000
August 14, 2025	24.81	24.61	24.61	24.85	24.6	5,600
August 13, 2025	24.47	24.75	24.75	24.79	24.47	6,650
August 12, 2025	24.5	24.5	24.5	24.5	24.5	300
August 11, 2025	24.39	24.52	24.52	24.66	24.37	7,600
August 08, 2025	24.16	24.43	24.43	24.43	24.16	1,700
August 07, 2025	24.18	24.18	24.18	24.18	24.18	500
August 06, 2025	24.19	24.21	24.21	24.3	24.19	10,329
August 05, 2025	24.3	24.22	24.22	24.3	24.16	8,400
August 01, 2025	24.43	24.22	24.22	24.43	24.22	9,826
July 31, 2025	24.42	24.43	24.43	24.5	24.38	3,400
July 30, 2025	24.4	24.45	24.45	24.45	24.4	3,100
July 29, 2025	24.59	24.37	24.37	24.61	24.37	1,500
July 28, 2025	24.54	24.54	24.54	24.62	24.54	3,500
July 25, 2025	24.54	24.51	24.51	24.54	24.51	8,400
July 24, 2025	24.42	24.54	24.54	24.55	24.35	3,900
July 23, 2025	24.26	24.46	24.46	24.54	24.15	6,500
July 22, 2025	24.45	24.38	24.38	24.54	24.38	2,200
July 21, 2025	24.36	24.45	24.45	24.46	24.36	1,016
July 18, 2025	24.36	24.31	24.31	24.36	24.31	300
July 17, 2025	24.19	24.44	24.44	24.46	24.19	710
July 16, 2025	24.08	24.15	24.15	24.15	24.08	1,705
July 15, 2025	24.21	24.14	24.14	24.25	24.14	800
July 14, 2025	24.05	24.19	24.19	24.19	24.05	1,110
July 11, 2025	24.24	24.06	24.06	24.24	24.06	1,100
July 10, 2025	24.08	24.29	24.29	24.4	24.08	2,900
July 09, 2025	24.08	24.2	24.2	24.47	24.06	2,400
July 08, 2025	24.25	24.12	24.12	24.54	24.12	7,100
July 07, 2025	24.06	24.22	24.22	24.22	24.06	500
July 04, 2025	24.11	24.1	24.1	24.14	24.1	400
July 03, 2025	24.2	24.16	24.16	24.43	24	8,100
July 02, 2025	24.11	24.17	24.17	24.23	24.11	2,646

JFT Strategies Fund (JFS-UN.TO) TSX