Evolve XRP ETF (TSX:XRP)
Canada · Delayed Price · Currency is CAD 4.510
0.00 (0.00%)
At close: Aug 13, 2026
TSX:XRP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 5.05 | 5.05 | 4.99 | 5.03 | 5.03 | 0.60% | 23,370 |
| Jul 9, 2026 | 5.01 | 5.01 | 4.95 | 5.00 | 5.00 | 0.40% | 3,812 |
| Jul 8, 2026 | 4.93 | 5.00 | 4.89 | 4.98 | 4.98 | -2.73% | 27,664 |
| Jul 7, 2026 | 5.15 | 5.17 | 5.09 | 5.12 | 5.12 | -2.38% | 18,671 |
| Jul 6, 2026 | 5.09 | 5.26 | 5.09 | 5.25 | 5.25 | 1.84% | 20,292 |
| Jul 3, 2026 | 5.08 | 5.15 | 5.07 | 5.15 | 5.15 | 3.83% | 33,281 |
| Jul 2, 2026 | 5.02 | 5.07 | 4.94 | 4.96 | 4.96 | 3.77% | 21,853 |
| Jun 30, 2026 | 4.71 | 4.78 | 4.70 | 4.78 | 4.78 | -2.85% | 7,816 |
| Jun 29, 2026 | 4.83 | 4.92 | 4.77 | 4.92 | 4.92 | 2.50% | 26,744 |
| Jun 26, 2026 | 4.65 | 4.80 | 4.65 | 4.80 | 4.80 | 1.69% | 30,100 |
| Jun 25, 2026 | 4.94 | 4.94 | 4.70 | 4.72 | 4.72 | -2.88% | 11,365 |
| Jun 24, 2026 | 4.96 | 4.98 | 4.82 | 4.86 | 4.86 | -3.67% | 48,080 |
| Jun 23, 2026 | 5.01 | 5.06 | 5.01 | 5.05 | 5.05 | -2.23% | 32,350 |
| Jun 22, 2026 | 5.27 | 5.29 | 5.16 | 5.16 | 5.16 | -0.58% | 35,472 |
| Jun 19, 2026 | 5.19 | 5.22 | 5.17 | 5.19 | 5.19 | 0.19% | 3,764 |
| Jun 18, 2026 | 5.32 | 5.32 | 5.18 | 5.18 | 5.18 | -3.54% | 27,675 |
| Jun 17, 2026 | 5.42 | 5.53 | 5.36 | 5.37 | 5.37 | -2.54% | 19,608 |
| Jun 16, 2026 | 5.56 | 5.56 | 5.44 | 5.51 | 5.51 | -3.67% | 17,445 |
| Jun 15, 2026 | 5.62 | 5.81 | 5.57 | 5.72 | 5.72 | 11.50% | 94,427 |
| Jun 12, 2026 | 5.12 | 5.20 | 5.09 | 5.13 | 5.13 | 0.20% | 33,707 |
| Jun 11, 2026 | 5.02 | 5.16 | 5.00 | 5.12 | 5.12 | 3.85% | 13,230 |
| Jun 10, 2026 | 5.02 | 5.09 | 4.93 | 4.93 | 4.93 | -4.09% | 16,034 |
| Jun 9, 2026 | 5.23 | 5.23 | 5.05 | 5.14 | 5.14 | -3.56% | 13,609 |
| Jun 8, 2026 | 5.22 | 5.33 | 5.21 | 5.33 | 5.33 | 7.46% | 6,132 |
| Jun 5, 2026 | 5.08 | 5.08 | 4.84 | 4.96 | 4.96 | -5.88% | 48,006 |
| Jun 4, 2026 | 5.25 | 5.31 | 5.22 | 5.27 | 5.27 | -2.59% | 15,838 |
| Jun 3, 2026 | 5.52 | 5.52 | 5.41 | 5.41 | 5.41 | -1.64% | 24,101 |