Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
JFT Strategies Fund (JFS.UN)
JFT Strategies Fund (JFS.UN) Historical

JFS.UN JFT Strategies Fund

25.75

-0.27 (-1.04%)

Last Updated: 11:46:42

Delayed by 15 minutes

JFS.UN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	26.02	-0.07	-0.27%	26.14	26.15	25.98	3,700
Apr 17 2024	26.09	-0.03	-0.11%	26.13	26.21	26.04	12,275
Apr 16 2024	26.12	-0.09	-0.34%	26.17	26.17	25.97	5,700
Apr 15 2024	26.21	0.11	0.42%	26.18	26.21	26.18	417
Apr 12 2024	26.10	-0.12	-0.46%	26.04	26.10	26.04	300
Apr 11 2024	26.22	0.15	0.58%	26.04	26.22	26.04	2,400
Apr 10 2024	26.07	0.07	0.27%	25.96	26.07	25.93	2,600
Apr 09 2024	26.00	-0.13	-0.50%	25.97	26.00	25.85	2,000
Apr 08 2024	26.13	-0.01	-0.04%	25.92	26.13	25.92	3,190
Apr 05 2024	26.14	-0.01	-0.04%	26.18	26.20	26.14	1,000
Apr 04 2024	26.15	0.30	1.16%	25.95	26.15	25.95	2,600
Apr 03 2024	25.85	0.00	0.00%	25.75	25.95	25.75	17,415
Apr 02 2024	25.85	0.03	0.12%	25.80	25.85	25.67	4,700
Apr 01 2024	25.82	0.22	0.86%	25.28	25.82	25.28	7,980
Mar 28 2024	25.60	0.00	0.00%	25.60	25.60	25.60	0
Mar 27 2024	25.60	-0.06	-0.23%	25.60	25.68	25.55	1,214
Mar 26 2024	25.66	0.01	0.04%	25.63	25.68	25.63	2,180
Mar 25 2024	25.65	0.14	0.55%	25.57	25.65	25.57	800
Mar 22 2024	25.51	-0.15	-0.58%	25.51	25.51	25.51	100
Mar 21 2024	25.66	0.40	1.58%	25.30	25.66	25.30	23,200
Mar 20 2024	25.26	-0.49	-1.90%	25.67	25.67	25.26	3,806
Mar 19 2024	25.75	0.02	0.08%	25.67	25.75	25.60	4,300
Mar 18 2024	25.73	0.23	0.90%	25.45	25.73	25.45	7,017
Mar 15 2024	25.50	0.30	1.19%	25.22	25.50	25.22	3,500
Mar 14 2024	25.20	-0.07	-0.28%	25.22	25.22	25.20	300
Mar 13 2024	25.27	0.11	0.44%	25.20	25.27	25.05	3,864
Mar 12 2024	25.16	0.02	0.08%	25.11	25.16	25.10	1,400
Mar 11 2024	25.14	0.22	0.88%	25.00	25.14	25.00	6,700
Mar 08 2024	24.92	-0.28	-1.11%	25.12	25.12	24.92	1,600
Mar 07 2024	25.20	0.00	0.00%	25.12	25.20	24.87	11,860
Mar 06 2024	25.20	0.00	0.00%	25.12	25.20	25.09	1,500
Mar 05 2024	25.20	0.00	0.00%	25.12	25.20	24.80	14,389
Mar 04 2024	25.20	0.00	0.00%	25.20	25.20	25.20	2,500
Mar 01 2024	25.20	0.00	0.00%	25.07	25.20	25.07	5,050
Feb 29 2024	25.20	0.05	0.20%	25.10	25.20	25.10	10,800
Feb 28 2024	25.15	-0.05	-0.20%	25.20	25.20	25.12	6,620
Feb 27 2024	25.20	0.19	0.76%	25.08	25.20	25.08	1,800
Feb 26 2024	25.01	-0.19	-0.75%	25.12	25.15	25.01	975
Feb 23 2024	25.20	-0.06	-0.24%	25.25	25.25	25.06	73,342
Feb 22 2024	25.26	-0.08	-0.32%	25.26	25.35	25.25	4,800
Feb 21 2024	25.34	-0.16	-0.63%	25.42	25.42	25.34	400
Feb 20 2024	25.50	0.08	0.31%	25.40	25.50	25.31	7,600
Feb 16 2024	25.42	0.05	0.20%	25.32	25.42	25.20	9,000
Feb 15 2024	25.37	-0.07	-0.28%	25.36	25.39	25.36	510
Feb 14 2024	25.44	0.24	0.95%	25.28	25.55	25.28	380,485
Feb 13 2024	25.20	-0.05	-0.20%	25.25	25.25	25.20	455
Feb 12 2024	25.25	-0.07	-0.28%	25.25	25.25	25.25	900
Feb 09 2024	25.32	0.13	0.52%	25.22	25.32	25.22	500
Feb 08 2024	25.19	-0.13	-0.51%	25.44	25.44	25.19	8,000
Feb 07 2024	25.32	-0.08	-0.31%	25.35	25.35	25.20	21,450
Feb 06 2024	25.40	-0.15	-0.59%	25.27	25.40	25.27	1,500
Feb 05 2024	25.55	0.05	0.20%	25.50	25.55	25.50	3,900
Feb 02 2024	25.50	-0.02	-0.08%	25.53	25.53	25.47	21,540
Feb 01 2024	25.52	0.43	1.71%	25.19	25.52	25.19	2,998
Jan 31 2024	25.09	-0.22	-0.87%	24.98	25.19	24.98	2,600
Jan 30 2024	25.31	-0.25	-0.98%	25.54	25.54	25.31	1,000
Jan 29 2024	25.56	0.28	1.11%	25.33	25.56	25.33	13,000
Jan 26 2024	25.28	0.20	0.80%	25.08	25.28	25.08	2,200
Jan 25 2024	25.08	0.16	0.64%	24.87	25.08	24.87	1,300
Jan 24 2024	24.92	-0.15	-0.60%	25.04	25.04	24.92	500
Jan 23 2024	25.07	0.37	1.50%	24.43	25.07	24.43	3,300
Jan 22 2024	24.70	0.25	1.02%	24.57	24.70	24.57	700

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions