Evolve XRP ETF (TSX:XRP.U)
Canada · Delayed Price · Currency is CAD · Price in USD 6.91
+0.78 (12.72%)
At close: Sep 22, 2026
TSX:XRP.U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.91 | 6.91 | 6.84 | 6.91 | 6.91 | 12.72% | 1,400 |
| Sep 18, 2026 | 5.78 | 6.13 | 5.78 | 6.13 | 6.13 | 9.66% | 1,301 |
| Sep 16, 2026 | 5.45 | 5.59 | 5.45 | 5.59 | 5.59 | -1.24% | 6,302 |
| Sep 15, 2026 | 6.16 | 6.16 | 5.64 | 5.66 | 5.66 | -11.70% | 15,760 |
| Sep 14, 2026 | 6.20 | 6.44 | 6.20 | 6.41 | 6.41 | 4.40% | 3,825 |
| Sep 4, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -3.61% | 456 |
| Sep 3, 2026 | 6.29 | 6.38 | 6.29 | 6.37 | 6.37 | 1.92% | 9,551 |
| Aug 28, 2026 | 6.12 | 6.29 | 6.12 | 6.25 | 6.25 | 1.96% | 1,200 |
| Aug 21, 2026 | 6.09 | 6.13 | 6.09 | 6.13 | 6.13 | 13.94% | 559 |
| Aug 20, 2026 | 5.79 | 5.79 | 5.38 | 5.38 | 5.38 | 15.70% | 2,114 |
| Aug 19, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 6.90% | 700 |
| Aug 11, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.47% | 300 |
| Aug 10, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -8.61% | 300 |
| Jul 23, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.21% | 600 |
| Jul 20, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 4.06% | 300 |
| Jul 13, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -3.11% | 10,801 |
| Jul 10, 2026 | 4.84 | 4.84 | 4.83 | 4.83 | 4.83 | 0.42% | 3,700 |
| Jul 9, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.26% | 500 |
| Jul 8, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -4.81% | 300 |
| Jul 6, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 8.48% | 1,230 |
| Jun 29, 2026 | 4.61 | 4.61 | 4.60 | 4.60 | 4.60 | - | 676 |
| Jun 26, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.10% | 300 |
| Jun 25, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.73% | 309 |
| Jun 24, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -9.22% | 348 |
| Jun 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.54% | 110 |
| Jun 17, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -4.95% | 300 |
| Jun 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 8.57% | 100 |
| Jun 11, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.80% | 1,000 |
| Jun 10, 2026 | 4.99 | 4.99 | 4.98 | 4.98 | 4.98 | -1.97% | 381 |
| Jun 9, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.31% | 227 |
| Jun 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 9.47% | 100 |
| Jun 5, 2026 | 5.05 | 5.05 | 4.75 | 4.75 | 4.75 | -11.05% | 2,120 |
| Jun 3, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -7.93% | 392 |
| May 29, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.36% | 300 |
| May 22, 2026 | 5.94 | 5.94 | 5.88 | 5.88 | 5.88 | -2.33% | 1,904 |
| May 19, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -5.20% | 161 |
| May 15, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.95% | 912 |
| May 13, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.16% | 163 |
| May 12, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -3.38% | 116 |
| May 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 4.50% | 770 |
| May 7, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | 119 |
| May 5, 2026 | 6.23 | 6.23 | 6.22 | 6.22 | 6.22 | -3.42% | 300 |
| Apr 22, 2026 | 6.48 | 6.48 | 6.44 | 6.44 | 6.44 | 1.74% | 609 |
| Apr 20, 2026 | 6.28 | 6.33 | 6.28 | 6.33 | 6.33 | 4.63% | 506 |
| Apr 15, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 3.07% | 703 |
| Apr 13, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.51% | 100 |
| Apr 1, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 2.05% | 250 |
| Mar 31, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -1.68% | 301 |
| Mar 30, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.34% | 100 |
| Mar 26, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -4.18% | 303 |