Purpose XRP ETF (TSX:XRPP.B)
Canada · Delayed Price · Currency is CAD 6.45
-0.05 (-0.77%)
At close: May 13, 2026
TSX:XRPP.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 6.62 | 6.90 | 6.62 | 6.90 | - | 6.98% | 3,200 |
| May 13, 2026 | 6.54 | 6.54 | 6.45 | 6.45 | 6.45 | -0.77% | 2,021 |
| May 12, 2026 | 6.61 | 6.61 | 6.47 | 6.50 | 6.50 | -2.84% | 1,331 |
| May 11, 2026 | 6.65 | 6.71 | 6.63 | 6.69 | 6.69 | 3.56% | 2,184 |
| May 8, 2026 | 6.31 | 6.46 | 6.31 | 6.46 | 6.46 | 2.87% | 1,112 |
| May 7, 2026 | 6.34 | 6.34 | 6.28 | 6.28 | 6.28 | -3.24% | 2,039 |
| May 6, 2026 | 6.42 | 6.49 | 6.42 | 6.49 | 6.49 | 1.56% | 11,106 |
| May 5, 2026 | 6.40 | 6.40 | 6.37 | 6.39 | 6.39 | 0.79% | 2,676 |
| May 4, 2026 | 6.38 | 6.38 | 6.33 | 6.34 | 6.34 | 0.63% | 1,053 |
| May 1, 2026 | 6.28 | 6.30 | 6.28 | 6.30 | 6.30 | 1.78% | 7,148 |
| Apr 30, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -0.16% | 464 |
| Apr 29, 2026 | 6.22 | 6.22 | 6.20 | 6.20 | 6.20 | -0.64% | 1,316 |
| Apr 28, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -1.11% | 416 |
| Apr 27, 2026 | 6.37 | 6.37 | 6.28 | 6.31 | 6.31 | -3.81% | 7,598 |
| Apr 24, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | 0.61% | 200 |
| Apr 23, 2026 | 6.45 | 6.52 | 6.45 | 6.52 | 6.52 | -1.66% | 3,094 |
| Apr 22, 2026 | 6.62 | 6.63 | 6.62 | 6.63 | 6.63 | 2.79% | 499 |
| Apr 21, 2026 | 6.49 | 6.49 | 6.45 | 6.45 | 6.45 | -0.54% | 949 |
| Apr 20, 2026 | 6.50 | 6.51 | 6.47 | 6.49 | 6.49 | -4.49% | 1,819 |
| Apr 17, 2026 | 6.70 | 6.85 | 6.69 | 6.79 | 6.79 | 2.26% | 11,973 |
| Apr 16, 2026 | 6.54 | 6.64 | 6.39 | 6.64 | 6.64 | 4.08% | 2,526 |
| Apr 15, 2026 | 6.25 | 6.38 | 6.25 | 6.38 | 6.38 | 0.47% | 1,699 |
| Apr 14, 2026 | 6.31 | 6.35 | 6.31 | 6.35 | 6.35 | 1.11% | 2,827 |
| Apr 10, 2026 | 6.18 | 6.28 | 6.18 | 6.28 | 6.28 | 0.48% | 29,758 |
| Apr 9, 2026 | 6.24 | 6.25 | 6.24 | 6.25 | 6.25 | 0.64% | 262 |
| Apr 8, 2026 | 6.39 | 6.39 | 6.19 | 6.21 | 6.21 | 2.39% | 614 |
| Apr 7, 2026 | 6.06 | 6.07 | 6.06 | 6.07 | 6.07 | -2.18% | 1,008 |
| Apr 6, 2026 | 6.22 | 6.26 | 6.20 | 6.20 | 6.20 | 2.65% | 1,419 |
| Apr 2, 2026 | 5.97 | 6.04 | 5.97 | 6.04 | 6.04 | -2.89% | 5,506 |
| Apr 1, 2026 | 6.25 | 6.30 | 6.22 | 6.22 | 6.22 | 0.32% | 899 |
| Mar 31, 2026 | 6.12 | 6.20 | 6.12 | 6.20 | 6.20 | 1.64% | 3,779 |
| Mar 30, 2026 | 6.27 | 6.27 | 6.10 | 6.10 | 6.10 | - | 1,629 |
| Mar 27, 2026 | 6.13 | 6.13 | 6.10 | 6.10 | 6.10 | -1.29% | 772 |
| Mar 26, 2026 | 6.34 | 6.34 | 6.18 | 6.18 | 6.18 | -5.36% | 1,548 |
| Mar 25, 2026 | 6.53 | 6.54 | 6.53 | 6.53 | 6.53 | -0.15% | 3,282 |
| Mar 23, 2026 | 6.51 | 6.68 | 6.51 | 6.54 | 6.54 | -0.15% | 801 |
| Mar 20, 2026 | 6.58 | 6.58 | 6.53 | 6.55 | 6.55 | 0.77% | 835 |
| Mar 19, 2026 | 6.57 | 6.57 | 6.50 | 6.50 | 6.50 | -2.84% | 1,627 |
| Mar 18, 2026 | 6.69 | 6.72 | 6.63 | 6.69 | 6.69 | -3.46% | 14,486 |
| Mar 17, 2026 | 6.88 | 6.93 | 6.85 | 6.93 | 6.93 | -1.56% | 1,019 |
| Mar 16, 2026 | 6.72 | 7.04 | 6.72 | 7.04 | 7.04 | 10.17% | 5,890 |
| Mar 13, 2026 | 6.55 | 6.56 | 6.39 | 6.39 | 6.39 | 2.40% | 1,690 |
| Mar 12, 2026 | 6.25 | 6.25 | 6.24 | 6.24 | 6.24 | -0.79% | 23,703 |
| Mar 11, 2026 | 6.32 | 6.32 | 6.29 | 6.29 | 6.29 | -2.48% | 867 |
| Mar 10, 2026 | 6.31 | 6.48 | 6.25 | 6.45 | 6.45 | 4.71% | 4,988 |
| Mar 9, 2026 | 6.17 | 6.18 | 6.15 | 6.16 | 6.16 | 0.33% | 3,893 |
| Mar 6, 2026 | 6.22 | 6.22 | 6.14 | 6.14 | 6.14 | -4.81% | 1,931 |
| Mar 5, 2026 | 6.49 | 6.49 | 6.39 | 6.45 | 6.45 | -2.57% | 1,261 |
| Mar 4, 2026 | 6.43 | 6.62 | 6.43 | 6.62 | 6.62 | 7.29% | 8,864 |
| Mar 3, 2026 | 6.18 | 6.20 | 6.17 | 6.17 | 6.17 | -3.29% | 3,864 |