Purpose XRP ETF (TSX:XRPP.B)
Canada · Delayed Price · Currency is CAD 7.35
+0.35 (5.00%)
At close: Sep 22, 2026
TSX:XRPP.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.18 | 7.44 | 7.15 | 7.35 | 7.35 | 5.00% | 10,326 |
| Sep 21, 2026 | 6.90 | 7.00 | 6.83 | 7.00 | 7.00 | 7.53% | 20,065 |
| Sep 18, 2026 | 6.13 | 6.52 | 6.13 | 6.51 | 6.51 | 8.68% | 5,351 |
| Sep 17, 2026 | 6.03 | 6.05 | 5.99 | 5.99 | 5.99 | -0.66% | 4,535 |
| Sep 16, 2026 | 5.89 | 6.03 | 5.80 | 6.03 | 6.03 | 0.84% | 14,896 |
| Sep 15, 2026 | 6.61 | 6.61 | 5.96 | 5.98 | 5.98 | -10.75% | 48,869 |
| Sep 14, 2026 | 6.43 | 6.79 | 6.43 | 6.70 | 6.70 | 7.29% | 6,299 |
| Sep 11, 2026 | 6.24 | 6.52 | 6.21 | 6.25 | 6.25 | 0.89% | 3,150 |
| Sep 10, 2026 | 6.20 | 6.23 | 6.19 | 6.19 | 6.19 | -4.48% | 13,212 |
| Sep 9, 2026 | 6.55 | 6.55 | 6.48 | 6.48 | 6.48 | 0.31% | 1,738 |
| Sep 8, 2026 | 6.58 | 6.58 | 6.46 | 6.46 | 6.46 | 0.62% | 1,459 |
| Sep 4, 2026 | 6.44 | 6.47 | 6.40 | 6.42 | 6.42 | -4.32% | 865 |
| Sep 3, 2026 | 6.39 | 6.71 | 6.39 | 6.71 | 6.71 | 8.93% | 8,956 |
| Sep 2, 2026 | 6.13 | 6.16 | 6.13 | 6.16 | 6.16 | -0.32% | 4,428 |
| Sep 1, 2026 | 6.30 | 6.30 | 6.18 | 6.18 | 6.18 | -2.98% | 2,904 |
| Aug 31, 2026 | 6.28 | 6.38 | 6.28 | 6.37 | 6.37 | 0.63% | 2,504 |
| Aug 28, 2026 | 6.50 | 6.56 | 6.33 | 6.33 | 6.33 | -5.10% | 5,435 |
| Aug 27, 2026 | 6.56 | 6.75 | 6.56 | 6.67 | 6.67 | 5.04% | 7,462 |
| Aug 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -5.51% | 1,410 |
| Aug 25, 2026 | 6.63 | 6.75 | 6.63 | 6.72 | 6.72 | -0.74% | 11,334 |
| Aug 24, 2026 | 6.89 | 6.95 | 6.75 | 6.77 | 6.77 | 7.80% | 20,152 |
| Aug 21, 2026 | 6.34 | 6.45 | 6.28 | 6.28 | 6.28 | 11.35% | 22,750 |
| Aug 20, 2026 | 5.47 | 6.10 | 5.46 | 5.64 | 5.64 | 15.57% | 30,762 |
| Aug 19, 2026 | 4.68 | 4.91 | 4.68 | 4.88 | 4.88 | 5.63% | 11,094 |
| Aug 18, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.22% | 1,371 |
| Aug 17, 2026 | 4.59 | 4.61 | 4.59 | 4.61 | 4.61 | -0.43% | 1,053 |
| Aug 14, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.64% | 901 |
| Aug 13, 2026 | 4.67 | 4.67 | 4.65 | 4.66 | 4.66 | -0.21% | 1,161 |
| Aug 12, 2026 | 4.69 | 4.69 | 4.67 | 4.67 | 4.67 | 1.19% | 579 |
| Aug 11, 2026 | 4.66 | 4.66 | 4.43 | 4.62 | 4.62 | -2.12% | 5,395 |
| Aug 10, 2026 | 4.76 | 4.76 | 4.71 | 4.72 | 4.72 | -0.11% | 3,305 |
| Aug 7, 2026 | 4.81 | 4.81 | 4.70 | 4.72 | 4.72 | -2.07% | 2,792 |
| Aug 6, 2026 | 4.85 | 4.86 | 4.82 | 4.82 | 4.82 | -4.17% | 1,752 |
| Aug 4, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 1.82% | 1,132 |
| Jul 31, 2026 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | -2.18% | 2,013 |
| Jul 30, 2026 | 5.03 | 5.05 | 5.03 | 5.05 | 5.05 | 0.40% | 685 |
| Jul 29, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.76% | 205 |
| Jul 27, 2026 | 5.09 | 5.12 | 5.09 | 5.12 | 5.12 | 0.59% | 230 |
| Jul 24, 2026 | 5.14 | 5.14 | 5.09 | 5.09 | 5.09 | -0.97% | 1,691 |
| Jul 23, 2026 | 5.21 | 5.21 | 5.14 | 5.14 | 5.14 | -4.28% | 1,000 |
| Jul 22, 2026 | 5.34 | 5.37 | 5.34 | 5.37 | 5.37 | -0.92% | 1,300 |
| Jul 21, 2026 | 5.35 | 5.42 | 5.34 | 5.42 | 5.42 | 4.03% | 6,735 |
| Jul 20, 2026 | 5.12 | 5.21 | 5.12 | 5.21 | 5.21 | 2.56% | 3,105 |
| Jul 17, 2026 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | -1.93% | 3,467 |
| Jul 15, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.78% | 209 |
| Jul 14, 2026 | 5.13 | 5.17 | 5.13 | 5.14 | 5.14 | 2.39% | 4,644 |
| Jul 13, 2026 | 5.04 | 5.05 | 5.02 | 5.02 | 5.02 | -2.90% | 4,250 |
| Jul 10, 2026 | 5.21 | 5.21 | 5.17 | 5.17 | 5.17 | 0.39% | 613 |
| Jul 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.38% | 101 |
| Jul 8, 2026 | 5.10 | 5.11 | 5.07 | 5.08 | 5.08 | -3.97% | 24,883 |