Evolve XRP ETF (TSX:XRP)
Canada · Delayed Price · Currency is CAD 13.96
-0.94 (-6.31%)
Aug 14, 2025, 4:00 PM EDT
TSX:XRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.15 | 14.29 | 13.90 | 13.96 | - | -6.31% | 43,758 |
| Aug 13, 2025 | 15.07 | 15.13 | 14.66 | 14.90 | - | -0.60% | 46,200 |
| Aug 12, 2025 | 14.52 | 14.99 | 14.41 | 14.99 | - | 4.68% | 22,600 |
| Aug 11, 2025 | 14.50 | 14.70 | 14.32 | 14.32 | - | -5.35% | 36,800 |
| Aug 8, 2025 | 15.12 | 15.30 | 14.56 | 15.13 | - | 7.69% | 87,900 |
| Aug 7, 2025 | 13.92 | 14.05 | 13.65 | 14.05 | - | 2.93% | 11,900 |
| Aug 6, 2025 | 13.33 | 13.74 | 13.29 | 13.65 | - | 2.02% | 11,300 |
| Aug 5, 2025 | 13.83 | 13.84 | 13.38 | 13.38 | - | -2.26% | 14,900 |
| Aug 1, 2025 | 13.62 | 13.94 | 13.33 | 13.69 | - | -2.07% | 18,500 |
| Jul 31, 2025 | 14.19 | 14.36 | 13.98 | 13.98 | - | -1.76% | 20,700 |
| Jul 30, 2025 | 14.03 | 14.45 | 13.66 | 14.23 | - | 0.28% | 31,900 |
| Jul 29, 2025 | 14.41 | 14.44 | 13.91 | 14.19 | - | -1.11% | 29,100 |
| Jul 28, 2025 | 14.46 | 14.58 | 14.11 | 14.35 | - | 3.02% | 31,000 |
| Jul 25, 2025 | 14.12 | 14.25 | 13.60 | 13.93 | - | -5.17% | 19,900 |
| Jul 24, 2025 | 14.29 | 14.78 | 14.10 | 14.69 | - | 2.73% | 26,700 |
| Jul 23, 2025 | 15.16 | 15.17 | 14.30 | 14.30 | - | -9.84% | 56,300 |
| Jul 22, 2025 | 15.97 | 16.09 | 15.60 | 15.86 | - | -0.88% | 50,600 |
| Jul 21, 2025 | 16.15 | 16.59 | 15.92 | 16.00 | - | 2.37% | 135,600 |
| Jul 18, 2025 | 15.78 | 16.39 | 15.24 | 15.63 | - | 3.65% | 102,200 |
| Jul 17, 2025 | 14.62 | 15.48 | 14.50 | 15.08 | - | 8.80% | 75,200 |
| Jul 16, 2025 | 13.59 | 13.96 | 13.47 | 13.86 | - | 5.64% | 38,100 |
| Jul 15, 2025 | 13.34 | 13.37 | 12.96 | 13.12 | - | -1.43% | 31,500 |
| Jul 14, 2025 | 13.46 | 13.80 | 13.24 | 13.31 | - | 3.10% | 89,700 |
| Jul 11, 2025 | 12.19 | 13.75 | 12.19 | 12.91 | - | 13.74% | 31,200 |
| Jul 10, 2025 | 11.12 | 11.35 | 11.03 | 11.35 | - | 3.37% | 42,100 |
| Jul 9, 2025 | 10.83 | 10.98 | 10.72 | 10.98 | - | 3.98% | 19,100 |
| Jul 8, 2025 | 10.43 | 10.56 | 10.32 | 10.56 | - | 0.67% | 14,500 |
| Jul 7, 2025 | 10.46 | 10.69 | 10.35 | 10.49 | - | 3.45% | 25,100 |
| Jul 4, 2025 | 10.12 | 10.15 | 9.98 | 10.14 | - | -1.65% | 6,600 |
| Jul 3, 2025 | 10.28 | 10.46 | 10.10 | 10.31 | - | 0.88% | 23,500 |
| Jul 2, 2025 | 9.87 | 10.33 | 9.87 | 10.22 | - | -3.31% | 8,500 |
| Jun 30, 2025 | 9.95 | 10.57 | 9.85 | 10.57 | - | 10.22% | 27,000 |
| Jun 27, 2025 | 9.51 | 9.62 | 9.38 | 9.59 | - | -0.83% | 21,700 |
| Jun 26, 2025 | 9.77 | 9.80 | 9.50 | 9.67 | - | -3.78% | 9,400 |
| Jun 25, 2025 | 10.10 | 10.17 | 9.96 | 10.05 | - | 0.10% | 7,200 |
| Jun 24, 2025 | 9.92 | 10.06 | 9.92 | 10.04 | - | 7.15% | 8,900 |
| Jun 23, 2025 | 9.19 | 9.41 | 9.13 | 9.37 | - | -3.50% | 8,600 |
| Jun 20, 2025 | 9.95 | 9.95 | 9.68 | 9.71 | - | -2.31% | 9,400 |
| Jun 19, 2025 | 9.88 | 9.96 | 9.83 | 9.94 | - | 0.91% | 13,300 |