TSX:XRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	11.19	11.64	11.15	11.47	11.47	-1.55%	14,865
Oct 20, 2025	11.30	11.74	11.20	11.65	11.65	10.64%	47,700
Oct 17, 2025	10.43	10.66	10.40	10.53	10.53	-1.77%	19,900
Oct 16, 2025	11.26	11.30	10.67	10.72	10.72	-3.34%	26,800
Oct 15, 2025	11.45	11.54	11.09	11.09	11.09	-3.23%	17,900
Oct 14, 2025	11.24	11.66	11.07	11.46	11.46	-6.75%	57,800
Oct 10, 2025	13.00	13.02	12.24	12.29	12.29	-3.98%	36,900
Oct 9, 2025	12.97	12.98	12.80	12.80	12.80	-4.05%	27,800
Oct 8, 2025	13.15	13.40	13.09	13.34	13.34	1.91%	25,400
Oct 7, 2025	13.66	13.66	13.09	13.09	13.09	-5.62%	38,700
Oct 6, 2025	13.76	13.97	13.70	13.87	13.87	-0.36%	19,900
Oct 3, 2025	13.89	14.17	13.80	13.92	13.92	-2.11%	49,100
Oct 2, 2025	13.62	14.22	13.56	14.22	14.22	4.94%	39,100
Oct 1, 2025	13.47	13.55	13.41	13.55	13.55	3.44%	18,000
Sep 30, 2025	13.07	13.10	12.90	13.10	13.10	-0.83%	13,400
Sep 29, 2025	13.06	13.39	13.06	13.21	13.21	3.04%	28,100
Sep 26, 2025	12.56	12.86	12.39	12.82	12.82	1.50%	32,100
Sep 25, 2025	13.04	13.09	12.50	12.63	12.63	-7.00%	38,500
Sep 24, 2025	13.14	13.65	13.14	13.58	13.58	4.62%	18,000
Sep 23, 2025	13.00	13.14	12.96	12.98	12.98	1.41%	23,000
Sep 22, 2025	12.96	13.03	12.80	12.80	12.80	-5.60%	33,400
Sep 19, 2025	13.78	13.80	13.55	13.56	13.56	-3.49%	22,300
Sep 18, 2025	14.16	14.21	14.05	14.05	14.05	2.26%	25,400
Sep 17, 2025	13.72	13.85	13.53	13.74	13.74	-0.36%	13,600
Sep 16, 2025	13.76	13.79	13.58	13.79	13.79	2.00%	24,500
Sep 15, 2025	13.69	13.79	13.52	13.52	13.52	-4.11%	23,800
Sep 12, 2025	13.85	14.10	13.75	14.10	14.10	2.40%	47,200
Sep 11, 2025	13.65	13.80	13.60	13.77	13.77	1.25%	28,100
Sep 10, 2025	13.69	13.74	13.57	13.60	13.60	0.59%	17,100
Sep 9, 2025	13.68	13.70	13.36	13.52	13.52	-	14,700
Sep 8, 2025	13.53	13.60	13.50	13.52	13.52	3.52%	24,700
Sep 5, 2025	13.01	13.09	12.75	13.06	13.06	2.83%	13,700
Sep 4, 2025	12.93	12.93	12.70	12.70	12.70	-2.31%	9,800
Sep 3, 2025	12.96	13.11	12.92	13.00	13.00	1.33%	17,600
Sep 2, 2025	12.62	12.89	12.60	12.83	12.83	0.94%	19,800
Aug 29, 2025	13.03	13.03	12.65	12.71	12.71	-4.72%	45,800
Aug 28, 2025	13.67	13.68	13.34	13.34	13.34	-2.13%	29,400
Aug 27, 2025	13.65	13.82	13.60	13.63	13.63	-2.15%	21,200
Aug 26, 2025	13.25	13.93	13.25	13.93	13.93	6.01%	26,200
Aug 25, 2025	13.55	13.55	13.12	13.14	13.14	-6.21%	38,800
Aug 22, 2025	12.93	14.10	12.90	14.01	14.01	6.95%	96,900
Aug 21, 2025	13.31	13.36	13.05	13.10	13.10	-4.10%	16,600
Aug 20, 2025	13.16	13.66	12.97	13.66	13.66	4.12%	38,700
Aug 19, 2025	13.81	13.82	13.11	13.12	13.12	-6.55%	37,500
Aug 18, 2025	13.65	14.06	13.53	14.04	14.04	0.57%	19,000
Aug 15, 2025	14.17	14.17	13.72	13.96	13.96	-0.07%	13,800
Aug 14, 2025	14.15	14.29	13.90	13.97	13.97	-6.24%	34,800
Aug 13, 2025	15.07	15.13	14.66	14.90	14.90	-0.60%	46,200
Aug 12, 2025	14.52	14.99	14.41	14.99	14.99	4.68%	22,600
Aug 11, 2025	14.50	14.70	14.32	14.32	14.32	-5.35%	36,800