Evolve XRP ETF (TSX:XRP)
Canada · Delayed Price · Currency is CAD 8.49
+0.04 (0.47%)
At close: Jan 27, 2026
TSX:XRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 8.40 | 8.50 | 8.35 | 8.49 | 8.49 | 0.47% | 14,725 |
| Jan 26, 2026 | 8.50 | 8.63 | 8.44 | 8.45 | 8.45 | -1.05% | 12,114 |
| Jan 23, 2026 | 8.55 | 8.74 | 8.50 | 8.54 | 8.54 | -0.81% | 7,700 |
| Jan 22, 2026 | 8.61 | 8.66 | 8.55 | 8.61 | 8.61 | -3.04% | 13,038 |
| Jan 21, 2026 | 8.63 | 8.90 | 8.48 | 8.88 | 8.88 | 3.62% | 14,043 |
| Jan 20, 2026 | 8.67 | 8.73 | 8.53 | 8.57 | 8.57 | -6.03% | 14,532 |
| Jan 19, 2026 | 8.96 | 9.12 | 8.96 | 9.12 | 9.12 | -3.39% | 15,220 |
| Jan 16, 2026 | 9.34 | 9.44 | 9.18 | 9.44 | 9.44 | 1.18% | 27,910 |
| Jan 15, 2026 | 9.62 | 9.62 | 9.32 | 9.33 | 9.33 | -3.91% | 15,237 |
| Jan 14, 2026 | 9.67 | 9.84 | 9.61 | 9.71 | 9.71 | 0.31% | 30,502 |
| Jan 13, 2026 | 9.43 | 9.70 | 9.38 | 9.68 | 9.68 | 3.86% | 13,563 |
| Jan 12, 2026 | 9.29 | 9.47 | 9.28 | 9.32 | 9.32 | -1.38% | 19,882 |
| Jan 9, 2026 | 9.49 | 9.71 | 9.40 | 9.45 | 9.45 | -1.56% | 34,985 |
| Jan 8, 2026 | 9.38 | 9.74 | 9.34 | 9.60 | 9.60 | -2.24% | 42,354 |
| Jan 7, 2026 | 9.96 | 10.04 | 9.79 | 9.82 | 9.82 | -3.25% | 28,105 |
| Jan 6, 2026 | 10.74 | 10.75 | 9.91 | 10.15 | 10.15 | -2.40% | 132,572 |
| Jan 5, 2026 | 9.54 | 10.56 | 9.53 | 10.40 | 10.40 | 16.99% | 54,435 |
| Jan 2, 2026 | 8.51 | 8.93 | 8.51 | 8.89 | 8.89 | 8.41% | 8,205 |
| Dec 31, 2025 | 8.38 | 8.38 | 8.12 | 8.20 | 8.20 | -1.80% | 21,214 |
| Dec 30, 2025 | 8.33 | 8.40 | 8.32 | 8.35 | 8.35 | 1.21% | 38,182 |
| Dec 29, 2025 | 8.34 | 8.35 | 8.25 | 8.25 | 8.25 | -0.24% | 12,220 |
| Dec 24, 2025 | 8.33 | 8.34 | 8.27 | 8.27 | 8.27 | -1.55% | 18,991 |
| Dec 23, 2025 | 8.39 | 8.45 | 8.36 | 8.40 | 8.40 | -1.29% | 11,653 |
| Dec 22, 2025 | 8.69 | 8.71 | 8.51 | 8.51 | 8.51 | -1.05% | 8,680 |
| Dec 19, 2025 | 8.42 | 8.61 | 8.39 | 8.60 | 8.60 | 6.17% | 16,009 |
| Dec 18, 2025 | 8.59 | 8.64 | 8.09 | 8.10 | 8.10 | -3.91% | 16,448 |
| Dec 17, 2025 | 8.69 | 8.89 | 8.33 | 8.43 | 8.43 | -2.77% | 35,187 |
| Dec 16, 2025 | 8.61 | 8.72 | 8.58 | 8.67 | 8.67 | 2.36% | 22,521 |
| Dec 15, 2025 | 8.88 | 8.88 | 8.45 | 8.47 | 8.47 | -5.68% | 36,679 |
| Dec 12, 2025 | 9.14 | 9.15 | 8.89 | 8.98 | 8.98 | -1.54% | 33,227 |
| Dec 11, 2025 | 9.02 | 9.12 | 8.92 | 9.12 | 9.12 | -2.15% | 30,459 |
| Dec 10, 2025 | 9.33 | 9.45 | 9.25 | 9.32 | 9.32 | -2.20% | 19,242 |
| Dec 9, 2025 | 9.30 | 9.73 | 9.25 | 9.53 | 9.53 | 1.71% | 40,950 |
| Dec 8, 2025 | 9.45 | 9.48 | 9.35 | 9.37 | 9.37 | 2.52% | 14,809 |
| Dec 5, 2025 | 9.38 | 9.51 | 9.14 | 9.14 | 9.14 | -4.79% | 18,293 |
| Dec 4, 2025 | 9.75 | 9.83 | 9.50 | 9.60 | 9.60 | -4.29% | 22,457 |
| Dec 3, 2025 | 9.88 | 10.03 | 9.83 | 10.03 | 10.03 | 1.93% | 10,407 |
| Dec 2, 2025 | 9.41 | 9.96 | 9.41 | 9.84 | 9.84 | 6.96% | 33,003 |
| Dec 1, 2025 | 9.29 | 9.30 | 9.08 | 9.20 | 9.20 | -7.54% | 20,109 |
| Nov 28, 2025 | 10.21 | 10.35 | 9.90 | 9.95 | 9.95 | -2.45% | 25,618 |
| Nov 27, 2025 | 10.05 | 10.22 | 10.02 | 10.20 | 10.20 | -0.29% | 9,850 |
| Nov 26, 2025 | 10.00 | 10.33 | 9.93 | 10.23 | 10.23 | 1.09% | 12,813 |
| Nov 25, 2025 | 10.21 | 10.21 | 9.90 | 10.12 | 10.12 | -2.22% | 29,145 |
| Nov 24, 2025 | 9.55 | 10.50 | 9.55 | 10.35 | 10.35 | 15.77% | 53,487 |
| Nov 21, 2025 | 8.85 | 9.20 | 8.76 | 8.94 | 8.94 | -3.35% | 42,561 |
| Nov 20, 2025 | 9.80 | 9.81 | 9.10 | 9.25 | 9.25 | -1.49% | 30,957 |
| Nov 19, 2025 | 9.64 | 9.77 | 9.32 | 9.39 | 9.39 | -7.94% | 44,470 |
| Nov 18, 2025 | 9.98 | 10.22 | 9.90 | 10.20 | 10.20 | 3.76% | 9,247 |
| Nov 17, 2025 | 10.13 | 10.52 | 9.74 | 9.83 | 9.83 | -5.39% | 37,065 |
| Nov 14, 2025 | 10.38 | 10.71 | 10.31 | 10.39 | 10.39 | -1.52% | 25,518 |