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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	24.15	24.2	24.2	24.2	24.15	1,700
June 27, 2025	24.28	24.23	24.23	24.28	24.12	3,100
June 26, 2025	23.91	24.32	24.32	24.55	23.91	5,699
June 25, 2025	24.32	23.93	23.93	24.36	23.92	7,945
June 24, 2025	24.37	24.36	24.36	24.43	24.36	2,400
June 23, 2025	24.39	24.33	24.33	24.39	24.33	300
June 20, 2025	24.25	24.43	24.43	24.45	24.15	4,135
June 18, 2025	24.21	24.29	24.29	24.29	24.04	6,000
June 17, 2025	24.43	24.17	24.17	24.43	24.17	800
June 16, 2025	24.17	24.45	24.45	24.45	23.96	7,100
June 13, 2025	24.25	24.18	24.18	24.33	24.18	1,900
June 12, 2025	23.56	24.3	24.3	24.3	23.56	8,300
June 11, 2025	23.82	23.69	23.69	24	23.65	24,400
June 10, 2025	24	23.84	23.84	24.07	23.84	19,558
June 09, 2025	24.01	23.92	23.92	24.05	23.92	3,500
June 06, 2025	24.23	24.01	24.01	24.26	24.01	17,988
June 05, 2025	24.22	24.2	24.2	24.23	24.2	400
June 04, 2025	24.15	24.1	24.1	24.15	24.06	13,500
June 03, 2025	24.15	24.1	24.1	24.15	24.1	5,800
June 02, 2025	24.3	24.11	24.11	24.34	24.11	18,922
May 30, 2025	24.38	24.3	24.3	24.38	24.24	4,800
May 29, 2025	24.31	24.31	24.31	24.31	24.29	4,800
May 28, 2025	24.57	24.29	24.29	24.57	24.29	1,200
May 27, 2025	24.24	24.58	24.58	24.74	24.24	6,562
May 26, 2025	24.36	24.66	24.66	24.66	24.15	1,900
May 23, 2025	24.5	24.4	24.4	24.5	24.12	1,600
May 21, 2025	24.42	24.51	24.51	24.58	24.42	1,900
May 20, 2025	24.21	24.5	24.5	24.66	24.2	10,900

JFT Strategies Fund (JFS-UN.TO) TSX