Evolve XRP ETF (TSX:XRP)
Canada · Delayed Price · Currency is CAD 7.24
+0.38 (5.54%)
At close: Sep 22, 2026
TSX:XRP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.96 | 7.25 | 6.91 | 7.24 | 7.24 | 5.54% | 131,387 |
| Sep 21, 2026 | 6.67 | 6.86 | 6.61 | 6.86 | 6.86 | 8.72% | 59,019 |
| Sep 18, 2026 | 5.95 | 6.31 | 5.95 | 6.31 | 6.31 | 7.50% | 56,531 |
| Sep 17, 2026 | 5.84 | 5.89 | 5.79 | 5.87 | 5.87 | 0.86% | 43,478 |
| Sep 16, 2026 | 5.69 | 5.82 | 5.60 | 5.82 | 5.82 | 0.87% | 84,670 |
| Sep 15, 2026 | 6.37 | 6.38 | 5.75 | 5.77 | 5.77 | -11.37% | 88,387 |
| Sep 14, 2026 | 6.22 | 6.57 | 6.20 | 6.51 | 6.51 | 5.68% | 39,432 |
| Sep 11, 2026 | 6.03 | 6.34 | 6.00 | 6.16 | 6.16 | 2.33% | 47,383 |
| Sep 10, 2026 | 6.01 | 6.03 | 5.94 | 6.02 | 6.02 | -4.44% | 16,041 |
| Sep 9, 2026 | 6.34 | 6.34 | 6.20 | 6.30 | 6.30 | 0.64% | 23,472 |
| Sep 8, 2026 | 6.17 | 6.40 | 6.14 | 6.26 | 6.26 | 0.81% | 75,100 |
| Sep 4, 2026 | 6.26 | 6.30 | 6.14 | 6.21 | 6.21 | -4.75% | 23,559 |
| Sep 3, 2026 | 6.15 | 6.52 | 6.15 | 6.52 | 6.52 | 9.21% | 71,407 |
| Sep 2, 2026 | 5.92 | 5.97 | 5.89 | 5.97 | 5.97 | -1.00% | 14,733 |
| Sep 1, 2026 | 6.10 | 6.14 | 6.00 | 6.03 | 6.03 | -2.11% | 18,227 |
| Aug 31, 2026 | 6.09 | 6.17 | 6.05 | 6.16 | 6.16 | - | 22,406 |
| Aug 28, 2026 | 6.30 | 6.41 | 6.13 | 6.16 | 6.16 | -5.23% | 54,726 |
| Aug 27, 2026 | 6.35 | 6.56 | 6.31 | 6.50 | 6.50 | 6.04% | 68,954 |
| Aug 26, 2026 | 6.14 | 6.23 | 6.07 | 6.13 | 6.13 | -5.84% | 61,499 |
| Aug 25, 2026 | 6.44 | 6.57 | 6.43 | 6.51 | 6.51 | -0.91% | 62,347 |
| Aug 24, 2026 | 6.72 | 6.78 | 6.52 | 6.57 | 6.57 | 8.96% | 113,117 |
| Aug 21, 2026 | 6.10 | 6.27 | 6.01 | 6.03 | 6.03 | 11.87% | 130,618 |
| Aug 20, 2026 | 5.29 | 5.91 | 5.26 | 5.39 | 5.39 | 13.83% | 155,661 |
| Aug 19, 2026 | 4.54 | 4.76 | 4.51 | 4.74 | 4.74 | 5.93% | 51,476 |
| Aug 18, 2026 | 4.50 | 4.50 | 4.43 | 4.47 | 4.47 | 0.45% | 9,456 |
| Aug 17, 2026 | 4.44 | 4.46 | 4.44 | 4.45 | 4.45 | -0.22% | 45,827 |
| Aug 14, 2026 | 4.48 | 4.49 | 4.45 | 4.46 | 4.46 | -1.11% | 19,416 |
| Aug 13, 2026 | 4.51 | 4.52 | 4.49 | 4.51 | 4.51 | - | 6,520 |
| Aug 12, 2026 | 4.55 | 4.55 | 4.50 | 4.51 | 4.51 | -0.22% | 6,282 |
| Aug 11, 2026 | 4.49 | 4.53 | 4.44 | 4.52 | 4.52 | -0.88% | 13,526 |
| Aug 10, 2026 | 4.61 | 4.61 | 4.56 | 4.56 | 4.56 | -0.44% | 7,273 |
| Aug 7, 2026 | 4.65 | 4.65 | 4.54 | 4.58 | 4.58 | -1.72% | 54,264 |
| Aug 6, 2026 | 4.71 | 4.73 | 4.65 | 4.66 | 4.66 | -3.12% | 19,498 |
| Aug 5, 2026 | 4.86 | 4.86 | 4.78 | 4.81 | 4.81 | -1.43% | 15,066 |
| Aug 4, 2026 | 4.87 | 4.88 | 4.84 | 4.88 | 4.88 | 1.88% | 7,486 |
| Jul 31, 2026 | 4.82 | 4.82 | 4.77 | 4.79 | 4.79 | -2.24% | 16,906 |
| Jul 30, 2026 | 4.88 | 4.91 | 4.87 | 4.90 | 4.90 | 1.24% | 16,695 |
| Jul 29, 2026 | 4.86 | 4.90 | 4.84 | 4.84 | 4.84 | 0.83% | 12,172 |
| Jul 28, 2026 | 4.77 | 4.82 | 4.77 | 4.80 | 4.80 | -3.03% | 47,313 |
| Jul 27, 2026 | 4.99 | 5.03 | 4.92 | 4.95 | 4.95 | 0.20% | 41,511 |
| Jul 24, 2026 | 4.98 | 4.98 | 4.92 | 4.94 | 4.94 | -1.00% | 24,701 |
| Jul 23, 2026 | 5.03 | 5.04 | 4.99 | 4.99 | 4.99 | -3.11% | 13,467 |
| Jul 22, 2026 | 5.16 | 5.23 | 5.14 | 5.15 | 5.15 | -2.83% | 18,467 |
| Jul 21, 2026 | 5.18 | 5.30 | 5.15 | 5.30 | 5.30 | 4.95% | 55,512 |
| Jul 20, 2026 | 4.95 | 5.05 | 4.93 | 5.05 | 5.05 | 2.43% | 62,846 |
| Jul 17, 2026 | 4.85 | 4.93 | 4.85 | 4.93 | 4.93 | -0.60% | 6,980 |
| Jul 16, 2026 | 4.99 | 5.02 | 4.93 | 4.96 | 4.96 | -1.20% | 16,135 |
| Jul 15, 2026 | 5.06 | 5.08 | 5.00 | 5.02 | 5.02 | -0.40% | 19,982 |
| Jul 14, 2026 | 4.98 | 5.06 | 4.95 | 5.04 | 5.04 | 3.70% | 41,621 |
| Jul 13, 2026 | 4.88 | 4.90 | 4.82 | 4.86 | 4.86 | -3.38% | 48,288 |