Evolve XRP ETF (TSX:XRP)
Canada · Delayed Price · Currency is CAD 4.800
-0.150 (-3.03%)
Nov 10, 2026, 4:00 PM EST
TSX:XRP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.77 | 4.85 | 4.72 | 4.80 | 4.80 | -3.03% | 43,845 |
| Nov 9, 2026 | 4.95 | 5.03 | 4.88 | 4.95 | 4.95 | -6.25% | 116,514 |
| Nov 6, 2026 | 5.32 | 5.39 | 5.28 | 5.28 | 5.28 | -4.52% | 40,853 |
| Nov 5, 2026 | 5.82 | 5.82 | 5.49 | 5.53 | 5.53 | -4.66% | 22,185 |
| Nov 4, 2026 | 5.67 | 5.95 | 5.67 | 5.80 | 5.80 | 1.84% | 32,605 |
| Nov 3, 2026 | 5.70 | 5.70 | 5.67 | 5.70 | 5.70 | 2.24% | 25,300 |
| Nov 2, 2026 | 5.57 | 5.58 | 5.50 | 5.57 | 5.57 | -0.18% | 7,482 |
| Oct 30, 2026 | 5.56 | 5.60 | 5.48 | 5.58 | 5.58 | -2.62% | 55,177 |
| Oct 29, 2026 | 5.78 | 5.85 | 5.72 | 5.73 | 5.73 | -3.86% | 33,274 |
| Oct 28, 2026 | 5.91 | 5.96 | 5.88 | 5.96 | 5.96 | 0.51% | 4,101 |
| Oct 27, 2026 | 5.86 | 5.93 | 5.86 | 5.93 | 5.93 | 2.68% | 18,246 |
| Oct 26, 2026 | 5.78 | 5.82 | 5.76 | 5.78 | 5.78 | -0.69% | 26,894 |
| Oct 23, 2026 | 5.86 | 5.86 | 5.81 | 5.82 | 5.82 | -0.43% | 4,543 |
| Oct 22, 2026 | 5.95 | 5.96 | 5.83 | 5.84 | 5.84 | -6.56% | 18,357 |
| Oct 21, 2026 | 6.12 | 6.28 | 6.07 | 6.25 | 6.25 | 5.40% | 34,727 |
| Oct 20, 2026 | 5.80 | 5.98 | 5.80 | 5.93 | 5.93 | 1.37% | 11,379 |
| Oct 19, 2026 | 5.91 | 5.91 | 5.83 | 5.85 | 5.85 | -0.26% | 23,374 |
| Oct 16, 2026 | 6.05 | 6.05 | 5.83 | 5.87 | 5.87 | -3.38% | 21,618 |
| Oct 15, 2026 | 5.89 | 6.09 | 5.82 | 6.07 | 6.07 | 0.50% | 14,108 |
| Oct 14, 2026 | 6.19 | 6.20 | 6.03 | 6.04 | 6.04 | -3.05% | 48,158 |
| Oct 13, 2026 | 6.22 | 6.25 | 6.20 | 6.23 | 6.23 | -0.95% | 59,519 |
| Oct 9, 2026 | 6.31 | 6.35 | 6.29 | 6.29 | 6.29 | 0.80% | 17,234 |
| Oct 8, 2026 | 6.36 | 6.39 | 6.00 | 6.24 | 6.24 | -3.41% | 53,861 |
| Oct 7, 2026 | 6.54 | 6.57 | 6.46 | 6.46 | 6.46 | -5.83% | 56,052 |
| Oct 6, 2026 | 6.87 | 6.93 | 6.82 | 6.86 | 6.86 | - | 42,870 |
| Oct 5, 2026 | 6.92 | 6.92 | 6.77 | 6.86 | 6.86 | 0.59% | 56,220 |
| Oct 2, 2026 | 7.02 | 7.04 | 6.60 | 6.82 | 6.82 | -1.73% | 110,941 |
| Oct 1, 2026 | 6.74 | 6.94 | 6.74 | 6.94 | 6.94 | 2.51% | 67,667 |
| Sep 30, 2026 | 6.96 | 6.97 | 6.76 | 6.77 | 6.77 | - | 90,775 |
| Sep 29, 2026 | 7.02 | 7.06 | 6.70 | 6.77 | 6.77 | 0.74% | 58,801 |
| Sep 28, 2026 | 6.90 | 6.92 | 6.69 | 6.72 | 6.72 | -5.22% | 49,598 |
| Sep 25, 2026 | 7.18 | 7.25 | 7.05 | 7.09 | 7.09 | 2.31% | 85,649 |
| Sep 24, 2026 | 6.77 | 6.97 | 6.77 | 6.93 | 6.93 | 2.67% | 63,167 |
| Sep 23, 2026 | 7.08 | 7.14 | 6.71 | 6.75 | 6.75 | -6.77% | 114,816 |
| 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 |