Evolve XRP ETF (TSX:XRP.U)
Canada · Delayed Price · Currency is CAD · Price in USD 5.99
-0.45 (-6.99%)
Feb 11, 2026, 12:11 PM EST
TSX:XRP.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -6.41% | 580 |
| Feb 9, 2026 | 6.44 | 6.44 | 6.40 | 6.40 | 6.40 | -0.93% | 3,339 |
| Feb 6, 2026 | 6.70 | 6.73 | 6.44 | 6.46 | 6.46 | 23.52% | 8,009 |
| Feb 5, 2026 | 6.11 | 6.11 | 5.12 | 5.23 | 5.23 | -23.31% | 5,522 |
| Feb 4, 2026 | 6.84 | 6.84 | 6.82 | 6.82 | 6.82 | -2.15% | 550 |
| Feb 3, 2026 | 7.07 | 7.07 | 6.97 | 6.97 | 6.97 | -9.48% | 640 |
| Jan 30, 2026 | 7.76 | 7.76 | 7.70 | 7.70 | 7.70 | -3.02% | 2,313 |
| Jan 29, 2026 | 7.98 | 7.99 | 7.94 | 7.94 | 7.94 | -6.26% | 6,608 |
| Jan 23, 2026 | 8.47 | 8.58 | 8.43 | 8.47 | 8.47 | -0.70% | 2,255 |
| Jan 22, 2026 | 8.50 | 8.53 | 8.50 | 8.53 | 8.53 | 0.71% | 1,100 |
| Jan 21, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -5.04% | 1,500 |
| Jan 19, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -6.79% | 313 |
| Jan 14, 2026 | 9.48 | 9.57 | 9.48 | 9.57 | 9.57 | 2.79% | 200 |
| Jan 13, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1.42% | 400 |
| Jan 12, 2026 | 9.14 | 9.18 | 9.14 | 9.18 | 9.18 | -2.65% | 250 |
| Jan 9, 2026 | 9.29 | 9.45 | 9.29 | 9.43 | 9.43 | - | 500 |
| Jan 8, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -6.17% | 100 |
| Jan 6, 2026 | 10.47 | 10.47 | 9.90 | 10.05 | 10.05 | -0.30% | 6,000 |
| Jan 5, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 24.60% | 3,891 |
| Dec 31, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -2.18% | 300 |
| Dec 29, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.12% | 308 |
| Dec 24, 2025 | 8.30 | 8.30 | 8.28 | 8.28 | 8.28 | -3.61% | 5,427 |
| Dec 22, 2025 | 8.62 | 8.62 | 8.59 | 8.59 | 8.59 | 0.94% | 1,085 |
| Dec 19, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 5.71% | 152 |
| Dec 18, 2025 | 8.56 | 8.56 | 8.03 | 8.05 | 8.05 | -7.79% | 2,670 |
| Dec 17, 2025 | 8.60 | 8.73 | 8.60 | 8.73 | 8.73 | 3.19% | 610 |
| Dec 15, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -3.86% | 779 |
| Dec 12, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | 330 |
| Dec 11, 2025 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | -2.91% | 2,000 |
| Dec 10, 2025 | 9.24 | 9.34 | 9.12 | 9.27 | 9.27 | -1.38% | 5,000 |
| Dec 9, 2025 | 9.15 | 9.58 | 9.15 | 9.40 | 9.40 | 3.98% | 1,500 |
| Dec 5, 2025 | 9.21 | 9.21 | 8.99 | 9.04 | 9.04 | -3.83% | 29,606 |
| Dec 4, 2025 | 9.54 | 9.54 | 9.40 | 9.40 | 9.40 | -3.69% | 670 |
| Dec 3, 2025 | 9.73 | 9.76 | 9.73 | 9.76 | 9.76 | 9.17% | 201 |
| Dec 1, 2025 | 9.05 | 9.05 | 8.88 | 8.94 | 8.94 | -10.15% | 4,103 |
| Nov 28, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.30% | 1,713 |
| Nov 27, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.60% | 1,000 |
| Nov 26, 2025 | 9.65 | 9.98 | 9.65 | 9.98 | 9.98 | 1.73% | 2,030 |
| Nov 25, 2025 | 9.87 | 9.87 | 9.74 | 9.81 | 9.81 | -2.00% | 1,703 |
| Nov 24, 2025 | 9.34 | 10.01 | 9.34 | 10.01 | 10.01 | 13.36% | 6,900 |
| Nov 21, 2025 | 8.62 | 8.83 | 8.50 | 8.83 | 8.83 | -1.67% | 3,824 |
| Nov 20, 2025 | 9.09 | 9.09 | 8.87 | 8.98 | 8.98 | -1.43% | 2,145 |
| Nov 19, 2025 | 9.44 | 9.44 | 9.11 | 9.11 | 9.11 | -8.44% | 2,370 |
| Nov 18, 2025 | 9.85 | 9.95 | 9.85 | 9.95 | 9.95 | 4.52% | 712 |
| Nov 17, 2025 | 9.82 | 9.82 | 9.52 | 9.52 | 9.52 | -7.57% | 1,158 |
| Nov 14, 2025 | 10.23 | 10.33 | 10.23 | 10.30 | 10.30 | -1.25% | 1,100 |
| Nov 13, 2025 | 10.80 | 10.80 | 10.36 | 10.43 | 10.43 | -0.38% | 900 |
| Nov 12, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -7.92% | 1,100 |
| Nov 10, 2025 | 11.37 | 11.40 | 11.25 | 11.37 | 11.37 | 7.47% | 1,100 |
| Nov 7, 2025 | 9.61 | 10.58 | 9.61 | 10.58 | 10.58 | 0.95% | 2,275 |