Purpose XRP ETF (TSX:XRPP.U)
Canada · Delayed Price · Currency is CAD · Price in USD 7.17
+0.43 (6.38%)
Sep 22, 2026, 3:59 PM EST
TSX:XRPP.U Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.10 | 7.17 | 7.03 | 7.17 | 7.17 | 6.38% | 2,000 |
| Sep 21, 2026 | 6.68 | 6.77 | 6.65 | 6.74 | 6.74 | 14.43% | 12,410 |
| Sep 17, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 0.86% | 100 |
| Sep 16, 2026 | 5.64 | 5.84 | 5.64 | 5.84 | 5.84 | -0.68% | 1,904 |
| Sep 15, 2026 | 6.29 | 6.29 | 5.84 | 5.88 | 5.88 | -10.64% | 8,329 |
| Sep 14, 2026 | 6.34 | 6.66 | 6.34 | 6.58 | 6.58 | 4.28% | 10,354 |
| Sep 11, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -2.32% | 643 |
| Sep 8, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -1.22% | 120 |
| Sep 3, 2026 | 6.50 | 6.57 | 6.50 | 6.54 | 6.54 | 1.87% | 2,501 |
| Aug 28, 2026 | 6.38 | 6.42 | 6.32 | 6.42 | 6.42 | -2.28% | 4,500 |
| Aug 27, 2026 | 6.46 | 6.57 | 6.46 | 6.57 | 6.57 | 3.79% | 2,530 |
| Aug 21, 2026 | 6.23 | 6.33 | 6.23 | 6.33 | 6.33 | 13.24% | 3,963 |
| Aug 20, 2026 | 5.78 | 5.78 | 5.59 | 5.59 | 5.59 | 15.98% | 3,000 |
| Aug 19, 2026 | 4.81 | 4.82 | 4.81 | 4.82 | 4.82 | 7.35% | 1,100 |
| Aug 11, 2026 | 4.56 | 4.56 | 4.49 | 4.49 | 4.49 | -2.39% | 6,867 |
| Aug 10, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -2.34% | 607 |
| Aug 6, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -2.28% | 954 |
| Aug 5, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -7.84% | 430 |
| Jul 21, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 3.56% | 200 |
| Jul 20, 2026 | 5.01 | 5.05 | 5.01 | 5.05 | 5.05 | 3.70% | 1,700 |
| Jul 17, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.60% | 5,308 |
| Jul 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.60% | 300 |
| Jul 9, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.61% | 1,931 |
| Jul 8, 2026 | 4.89 | 4.94 | 4.89 | 4.94 | 4.94 | -4.63% | 15,643 |
| Jul 6, 2026 | 5.12 | 5.18 | 5.12 | 5.18 | 5.18 | 4.86% | 1,200 |
| Jul 2, 2026 | 5.01 | 5.01 | 4.94 | 4.94 | 4.94 | 2.92% | 659 |
| Jun 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.48% | 7,549 |
| Jun 26, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.07% | 300 |
| Jun 25, 2026 | 4.69 | 4.69 | 4.68 | 4.68 | 4.68 | -2.30% | 6,504 |
| Jun 24, 2026 | 4.89 | 4.89 | 4.79 | 4.79 | 4.79 | -6.45% | 2,600 |
| Jun 22, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -4.30% | 155 |
| Jun 17, 2026 | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | -6.47% | 600 |
| Jun 15, 2026 | 5.60 | 5.72 | 5.60 | 5.72 | 5.72 | 11.50% | 1,680 |
| Jun 9, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 4.06% | 300 |
| Jun 5, 2026 | 4.99 | 4.99 | 4.93 | 4.93 | 4.93 | -7.50% | 859 |
| Jun 4, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -2.91% | 330 |
| Jun 2, 2026 | 5.72 | 5.72 | 5.49 | 5.49 | 5.49 | -8.65% | 422 |
| May 28, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.33% | 211 |
| May 26, 2026 | 6.10 | 6.10 | 6.03 | 6.03 | 6.03 | -1.95% | 9,450 |
| May 22, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.97% | 200 |
| May 19, 2026 | 6.22 | 6.22 | 6.21 | 6.21 | 6.21 | -6.62% | 350 |
| May 14, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | 1,050 |
| May 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.25% | 225 |
| May 6, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.58% | 10,000 |
| May 1, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1.94% | 1,002 |
| Apr 30, 2026 | 6.22 | 6.22 | 6.20 | 6.20 | 6.20 | -0.32% | 4,450 |
| Apr 28, 2026 | 6.25 | 6.25 | 6.22 | 6.22 | 6.22 | -4.01% | 7,500 |
| Apr 21, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.31% | 301 |
| Apr 20, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -4.44% | 402 |
| Apr 17, 2026 | 6.73 | 6.76 | 6.73 | 6.76 | 6.76 | 7.30% | 600 |