Evolve XRP ETF (TSX:XRP)
Canada · Delayed Price · Currency is CAD 4.960
-0.310 (-5.88%)
At close: Jun 5, 2026
TSX:XRP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 5.66 | 5.66 | 5.40 | 5.50 | 5.50 | -5.17% | 41,247 |
| Jun 1, 2026 | 5.78 | 5.81 | 5.72 | 5.80 | 5.80 | -1.19% | 32,104 |
| May 29, 2026 | 5.81 | 5.91 | 5.76 | 5.87 | 5.87 | -0.51% | 18,784 |
| May 28, 2026 | 5.80 | 5.95 | 5.75 | 5.90 | 5.90 | -0.51% | 37,642 |
| May 27, 2026 | 5.91 | 5.96 | 5.88 | 5.93 | 5.93 | -0.34% | 11,450 |
| May 26, 2026 | 6.04 | 6.07 | 5.93 | 5.95 | 5.95 | -1.33% | 45,624 |
| May 25, 2026 | 6.02 | 6.07 | 6.02 | 6.03 | 6.03 | 0.84% | 24,999 |
| May 22, 2026 | 6.08 | 6.08 | 5.96 | 5.98 | 5.98 | -2.45% | 27,552 |
| May 21, 2026 | 6.10 | 6.13 | 6.02 | 6.13 | 6.13 | 0.82% | 53,462 |
| May 20, 2026 | 6.07 | 6.12 | 6.05 | 6.08 | 6.08 | 1.00% | 4,068 |
| May 19, 2026 | 6.10 | 6.11 | 6.02 | 6.02 | 6.02 | -5.49% | 18,509 |
| May 15, 2026 | 6.48 | 6.48 | 6.36 | 6.37 | 6.37 | -5.35% | 9,981 |
| May 14, 2026 | 6.43 | 6.88 | 6.40 | 6.73 | 6.73 | 6.83% | 45,904 |
| May 13, 2026 | 6.36 | 6.37 | 6.27 | 6.30 | 6.30 | -1.10% | 43,575 |
| May 12, 2026 | 6.43 | 6.43 | 6.29 | 6.37 | 6.37 | -2.45% | 19,841 |
| May 11, 2026 | 6.44 | 6.57 | 6.40 | 6.53 | 6.53 | 3.98% | 48,225 |
| May 8, 2026 | 6.16 | 6.30 | 6.13 | 6.28 | 6.28 | 2.28% | 22,712 |
| May 7, 2026 | 6.22 | 6.22 | 6.12 | 6.14 | 6.14 | -2.38% | 27,419 |
| May 6, 2026 | 6.28 | 6.31 | 6.27 | 6.29 | 6.29 | 1.13% | 8,305 |
| May 5, 2026 | 6.24 | 6.24 | 6.20 | 6.22 | 6.22 | 1.63% | 3,797 |
| May 4, 2026 | 6.15 | 6.20 | 6.11 | 6.12 | 6.12 | 0.16% | 30,525 |
| May 1, 2026 | 6.10 | 6.14 | 6.10 | 6.11 | 6.11 | 1.16% | 20,926 |
| Apr 30, 2026 | 6.03 | 6.06 | 6.02 | 6.04 | 6.04 | 1.34% | 13,437 |
| Apr 29, 2026 | 6.09 | 6.09 | 5.96 | 5.96 | 5.96 | -3.09% | 10,659 |
| Apr 28, 2026 | 6.11 | 6.15 | 6.07 | 6.15 | 6.15 | -0.16% | 36,473 |
| Apr 27, 2026 | 6.20 | 6.21 | 6.11 | 6.16 | 6.16 | -3.30% | 25,854 |
| Apr 24, 2026 | 6.37 | 6.40 | 6.35 | 6.37 | 6.37 | 0.16% | 8,726 |
| Apr 23, 2026 | 6.27 | 6.36 | 6.27 | 6.36 | 6.36 | -0.16% | 12,120 |
| Apr 22, 2026 | 6.44 | 6.45 | 6.37 | 6.37 | 6.37 | 1.76% | 14,680 |
| Apr 21, 2026 | 6.34 | 6.38 | 6.26 | 6.26 | 6.26 | -1.11% | 25,729 |
| Apr 20, 2026 | 6.32 | 6.34 | 6.29 | 6.33 | 6.33 | -4.38% | 27,565 |
| Apr 17, 2026 | 6.53 | 6.64 | 6.50 | 6.62 | 6.62 | 1.85% | 20,967 |
| Apr 16, 2026 | 6.36 | 6.50 | 6.23 | 6.50 | 6.50 | 4.50% | 15,381 |
| Apr 15, 2026 | 6.10 | 6.25 | 6.09 | 6.22 | 6.22 | 2.64% | 6,135 |
| Apr 14, 2026 | 6.11 | 6.14 | 6.05 | 6.06 | 6.06 | 0.17% | 17,581 |
| Apr 13, 2026 | 5.97 | 6.05 | 5.95 | 6.05 | 6.05 | -0.98% | 19,355 |
| Apr 10, 2026 | 6.02 | 6.11 | 6.00 | 6.11 | 6.11 | 0.83% | 10,022 |
| Apr 9, 2026 | 5.97 | 6.08 | 5.96 | 6.06 | 6.06 | -0.33% | 43,996 |
| Apr 8, 2026 | 6.23 | 6.23 | 6.03 | 6.08 | 6.08 | 3.58% | 12,341 |
| Apr 7, 2026 | 5.90 | 5.90 | 5.84 | 5.87 | 5.87 | -2.81% | 12,682 |
| Apr 6, 2026 | 6.07 | 6.09 | 6.04 | 6.04 | 6.04 | 2.37% | 23,802 |
| Apr 2, 2026 | 5.81 | 5.92 | 5.78 | 5.90 | 5.90 | -2.96% | 38,895 |
| Apr 1, 2026 | 6.11 | 6.15 | 6.06 | 6.08 | 6.08 | 1.00% | 9,205 |
| Mar 31, 2026 | 5.96 | 6.05 | 5.94 | 6.02 | 6.02 | 1.35% | 3,722 |
| Mar 30, 2026 | 6.11 | 6.11 | 5.94 | 5.94 | 5.94 | -0.83% | 27,053 |
| 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 |