Evolve XRP ETF (TSX:XRP)
Canada · Delayed Price · Currency is CAD 5.99
-0.04 (-0.66%)
At close: Mar 27, 2026
TSX:XRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.03 | 6.06 | 5.95 | 5.99 | 5.99 | -0.66% | 19,710 |
| Mar 26, 2026 | 6.17 | 6.19 | 6.02 | 6.03 | 6.03 | -4.59% | 30,073 |
| Mar 25, 2026 | 6.34 | 6.35 | 6.30 | 6.32 | 6.32 | 1.77% | 6,935 |
| Mar 24, 2026 | 6.31 | 6.31 | 6.20 | 6.21 | 6.21 | -2.36% | 7,125 |
| Mar 23, 2026 | 6.34 | 6.43 | 6.34 | 6.36 | 6.36 | -0.31% | 18,733 |
| Mar 20, 2026 | 6.44 | 6.44 | 6.35 | 6.38 | 6.38 | -1.09% | 11,728 |
| Mar 19, 2026 | 6.43 | 6.47 | 6.36 | 6.45 | 6.45 | 0.16% | 22,120 |
| Mar 18, 2026 | 6.54 | 6.55 | 6.39 | 6.44 | 6.44 | -5.57% | 37,501 |
| Mar 17, 2026 | 6.72 | 6.83 | 6.65 | 6.82 | 6.82 | 0.29% | 39,741 |
| Mar 16, 2026 | 6.57 | 6.82 | 6.54 | 6.80 | 6.80 | 8.97% | 38,827 |
| Mar 13, 2026 | 6.38 | 6.45 | 6.22 | 6.24 | 6.24 | 2.30% | 11,341 |
| Mar 12, 2026 | 6.12 | 6.14 | 6.05 | 6.10 | 6.10 | -1.29% | 9,078 |
| Mar 11, 2026 | 6.14 | 6.20 | 6.08 | 6.18 | 6.18 | 1.31% | 45,100 |
| Mar 10, 2026 | 6.15 | 6.32 | 6.10 | 6.10 | 6.10 | 0.83% | 32,911 |
| Mar 9, 2026 | 6.01 | 6.05 | 5.99 | 6.05 | 6.05 | 0.83% | 16,312 |
| Mar 6, 2026 | 6.07 | 6.07 | 5.97 | 6.00 | 6.00 | -4.91% | 37,866 |
| Mar 5, 2026 | 6.35 | 6.36 | 6.23 | 6.31 | 6.31 | -2.25% | 54,808 |
| Mar 4, 2026 | 6.27 | 6.52 | 6.27 | 6.46 | 6.46 | 7.23% | 57,281 |
| Mar 3, 2026 | 6.01 | 6.06 | 5.99 | 6.02 | 6.02 | -3.53% | 6,644 |
| Mar 2, 2026 | 5.95 | 6.33 | 5.95 | 6.24 | 6.24 | 4.00% | 19,148 |
| Feb 27, 2026 | 6.08 | 6.09 | 5.94 | 6.00 | 6.00 | -3.38% | 36,076 |
| Feb 26, 2026 | 6.41 | 6.41 | 6.16 | 6.21 | 6.21 | -4.61% | 20,041 |
| Feb 25, 2026 | 6.32 | 6.55 | 6.32 | 6.51 | 6.51 | 7.60% | 17,713 |
| Feb 24, 2026 | 5.91 | 6.07 | 5.90 | 6.05 | 6.05 | 0.33% | 17,679 |
| Feb 23, 2026 | 6.16 | 6.17 | 6.03 | 6.03 | 6.03 | -4.59% | 10,200 |
| Feb 20, 2026 | 6.23 | 6.36 | 6.23 | 6.32 | 6.32 | 0.80% | 22,266 |
| Feb 19, 2026 | 6.23 | 6.29 | 6.20 | 6.27 | 6.27 | -1.26% | 13,990 |
| Feb 18, 2026 | 6.49 | 6.55 | 6.27 | 6.35 | 6.35 | -3.93% | 37,429 |
| Feb 17, 2026 | 6.46 | 6.63 | 6.34 | 6.61 | 6.61 | 6.10% | 28,246 |
| Feb 13, 2026 | 6.11 | 6.30 | 6.11 | 6.23 | 6.23 | 4.36% | 21,518 |
| Feb 12, 2026 | 6.15 | 6.15 | 5.96 | 5.97 | 5.97 | -2.13% | 39,297 |
| Feb 11, 2026 | 6.15 | 6.15 | 5.92 | 6.10 | 6.10 | -1.13% | 45,368 |
| Feb 10, 2026 | 6.23 | 6.26 | 6.15 | 6.17 | 6.17 | -3.89% | 16,969 |
| Feb 9, 2026 | 6.23 | 6.46 | 6.22 | 6.42 | 6.42 | - | 18,692 |
| Feb 6, 2026 | 6.28 | 6.84 | 6.28 | 6.42 | 6.42 | 21.36% | 97,813 |
| Feb 5, 2026 | 6.10 | 6.10 | 5.07 | 5.29 | 5.29 | -22.66% | 96,578 |
| Feb 4, 2026 | 6.94 | 6.98 | 6.70 | 6.84 | 6.84 | -4.47% | 19,553 |
| Feb 3, 2026 | 7.18 | 7.23 | 6.79 | 7.16 | 7.16 | -0.42% | 28,663 |
| Feb 2, 2026 | 7.28 | 7.35 | 7.19 | 7.19 | 7.19 | -6.50% | 37,897 |
| Jan 30, 2026 | 7.80 | 7.86 | 7.67 | 7.69 | 7.69 | -2.90% | 47,928 |
| Jan 29, 2026 | 8.15 | 8.16 | 7.81 | 7.92 | 7.92 | -6.33% | 69,677 |
| Jan 28, 2026 | 8.47 | 8.47 | 8.42 | 8.46 | 8.46 | -0.41% | 24,989 |
| 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 |