TSX:XRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2025	14.16	14.21	14.05	14.05	-	2.26%	10,219
Sep 17, 2025	13.72	13.85	13.53	13.74	13.74	-0.36%	13,638
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
Aug 8, 2025	15.12	15.30	14.56	15.13	15.13	7.69%	87,900
Aug 7, 2025	13.92	14.05	13.65	14.05	14.05	2.93%	11,900
Aug 6, 2025	13.33	13.74	13.29	13.65	13.65	2.02%	11,300
Aug 5, 2025	13.83	13.84	13.38	13.38	13.38	-2.26%	14,900
Aug 1, 2025	13.62	13.94	13.33	13.69	13.69	-2.07%	18,500
Jul 31, 2025	14.19	14.36	13.98	13.98	13.98	-1.76%	20,700
Jul 30, 2025	14.03	14.45	13.66	14.23	14.23	0.28%	31,900
Jul 29, 2025	14.41	14.44	13.91	14.19	14.19	-1.11%	29,100
Jul 28, 2025	14.46	14.58	14.11	14.35	14.35	3.02%	31,000
Jul 25, 2025	14.12	14.25	13.60	13.93	13.93	-5.17%	19,900
Jul 24, 2025	14.29	14.78	14.10	14.69	14.69	2.73%	26,700
Jul 23, 2025	15.16	15.17	14.30	14.30	14.30	-9.84%	56,300
Jul 22, 2025	15.97	16.09	15.60	15.86	15.86	-0.88%	50,600
Jul 21, 2025	16.15	16.59	15.92	16.00	16.00	2.37%	135,600
Jul 18, 2025	15.78	16.39	15.24	15.63	15.63	3.65%	102,200
Jul 17, 2025	14.62	15.48	14.50	15.08	15.08	8.80%	75,200
Jul 16, 2025	13.59	13.96	13.47	13.86	13.86	5.64%	38,100
Jul 15, 2025	13.34	13.37	12.96	13.12	13.12	-1.43%	31,500
Jul 14, 2025	13.46	13.80	13.24	13.31	13.31	3.10%	89,700
Jul 11, 2025	12.19	13.75	12.19	12.91	12.91	13.74%	31,200
Jul 10, 2025	11.12	11.35	11.03	11.35	11.35	3.37%	42,100
Jul 9, 2025	10.83	10.98	10.72	10.98	10.98	3.98%	19,100