TSX:XRP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	43,600
May 12, 2026	6.43	6.43	6.29	6.37	6.37	-2.45%	19,800
May 11, 2026	6.44	6.57	6.40	6.53	6.53	3.98%	48,200
May 8, 2026	6.16	6.30	6.13	6.28	6.28	2.28%	22,700
May 7, 2026	6.22	6.22	6.12	6.14	6.14	-2.38%	27,400
May 6, 2026	6.28	6.31	6.27	6.29	6.29	1.13%	8,300
May 5, 2026	6.24	6.24	6.20	6.22	6.22	1.63%	3,800
May 4, 2026	6.15	6.20	6.11	6.12	6.12	0.16%	30,500
May 1, 2026	6.10	6.14	6.10	6.11	6.11	1.16%	20,900
Apr 30, 2026	6.03	6.06	6.02	6.04	6.04	1.34%	13,400
Apr 29, 2026	6.09	6.09	5.96	5.96	5.96	-3.09%	10,700
Apr 28, 2026	6.11	6.15	6.07	6.15	6.15	-0.16%	36,500
Apr 27, 2026	6.20	6.21	6.11	6.16	6.16	-3.30%	25,900
Apr 24, 2026	6.37	6.40	6.35	6.37	6.37	0.16%	8,700
Apr 23, 2026	6.27	6.36	6.27	6.36	6.36	-0.16%	12,100
Apr 22, 2026	6.44	6.45	6.37	6.37	6.37	1.76%	14,700
Apr 21, 2026	6.34	6.38	6.26	6.26	6.26	-1.11%	25,700
Apr 20, 2026	6.32	6.34	6.29	6.33	6.33	-4.38%	27,600
Apr 17, 2026	6.53	6.64	6.50	6.62	6.62	1.85%	21,000
Apr 16, 2026	6.36	6.50	6.23	6.50	6.50	4.50%	15,400
Apr 15, 2026	6.10	6.25	6.09	6.22	6.22	2.64%	6,100
Apr 14, 2026	6.11	6.14	6.05	6.06	6.06	0.17%	17,600
Apr 13, 2026	5.97	6.05	5.95	6.05	6.05	-0.98%	19,400
Apr 10, 2026	6.02	6.11	6.00	6.11	6.11	0.83%	10,000
Apr 9, 2026	5.97	6.08	5.96	6.06	6.06	-0.33%	44,000
Apr 8, 2026	6.23	6.23	6.03	6.08	6.08	3.58%	12,300
Apr 7, 2026	5.90	5.90	5.84	5.87	5.87	-2.81%	12,700
Apr 6, 2026	6.07	6.09	6.04	6.04	6.04	2.37%	23,800
Apr 2, 2026	5.81	5.92	5.78	5.90	5.90	-2.96%	38,900
Apr 1, 2026	6.11	6.15	6.06	6.08	6.08	1.00%	9,200
Mar 31, 2026	5.96	6.05	5.94	6.02	6.02	1.35%	3,700
Mar 30, 2026	6.11	6.11	5.94	5.94	5.94	-0.83%	27,100
Mar 27, 2026	6.03	6.06	5.95	5.99	5.99	-0.66%	19,700
Mar 26, 2026	6.17	6.19	6.02	6.03	6.03	-4.59%	30,100
Mar 25, 2026	6.34	6.35	6.30	6.32	6.32	1.77%	6,900
Mar 24, 2026	6.31	6.31	6.20	6.21	6.21	-2.36%	7,100
Mar 23, 2026	6.34	6.43	6.34	6.36	6.36	-0.31%	18,700
Mar 20, 2026	6.44	6.44	6.35	6.38	6.38	-1.09%	11,700
Mar 19, 2026	6.43	6.47	6.36	6.45	6.45	0.16%	22,100
Mar 18, 2026	6.54	6.55	6.39	6.44	6.44	-5.57%	37,500
Mar 17, 2026	6.72	6.83	6.65	6.82	6.82	0.29%	39,700
Mar 16, 2026	6.57	6.82	6.54	6.80	6.80	8.97%	38,800
Mar 13, 2026	6.38	6.45	6.22	6.24	6.24	2.30%	11,300
Mar 12, 2026	6.12	6.14	6.05	6.10	6.10	-1.29%	9,100
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%	37,900
Mar 5, 2026	6.35	6.36	6.23	6.31	6.31	-2.25%	54,800