Purpose XRP ETF (TSX:XRPP.U)
Canada · Delayed Price · Currency is CAD · Price in USD 6.65
+0.15 (2.31%)
May 14, 2026, 10:48 AM EST
TSX:XRPP.U Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | - | 2.31% | - |
| 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 |
| Apr 14, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 3.28% | 300 |
| Apr 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.04% | 300 |
| Apr 2, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.66% | 500 |
| Mar 31, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.33% | 400 |
| Mar 27, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -4.28% | 104 |
| Mar 24, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -7.61% | 141 |
| Mar 16, 2026 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 10.70% | 600 |
| Mar 6, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -6.66% | 1,425 |
| Mar 4, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 7.48% | 1,478 |
| Mar 2, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.30% | 300 |
| Feb 26, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.95% | 1,200 |
| Feb 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.48% | 335 |
| Feb 18, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -3.73% | 4,100 |
| Feb 17, 2026 | 6.64 | 6.71 | 6.64 | 6.71 | 6.71 | 6.85% | 1,400 |
| Feb 13, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -4.85% | 1,800 |
| Feb 6, 2026 | 6.62 | 6.92 | 6.60 | 6.60 | 6.60 | 23.60% | 7,235 |
| Feb 5, 2026 | 5.82 | 5.88 | 5.19 | 5.34 | 5.34 | -23.61% | 9,258 |
| Feb 4, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -5.54% | 3,300 |
| Feb 3, 2026 | 7.23 | 7.40 | 6.96 | 7.40 | 7.40 | -1.33% | 1,527 |
| Feb 2, 2026 | 7.41 | 7.50 | 7.41 | 7.50 | 7.50 | -4.82% | 808 |
| Jan 30, 2026 | 8.08 | 8.08 | 7.88 | 7.88 | 7.88 | -3.55% | 2,500 |
| Jan 29, 2026 | 8.42 | 8.42 | 8.16 | 8.17 | 8.17 | -6.09% | 6,637 |
| Jan 28, 2026 | 8.73 | 8.73 | 8.70 | 8.70 | 8.70 | 0.69% | 2,200 |
| Jan 27, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.12% | 100 |
| Jan 26, 2026 | 8.66 | 8.66 | 8.63 | 8.63 | 8.63 | -2.60% | 1,578 |
| Jan 23, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 1.49% | 610 |
| Jan 22, 2026 | 8.70 | 8.73 | 8.70 | 8.73 | 8.73 | 0.23% | 900 |
| Jan 21, 2026 | 8.56 | 8.71 | 8.56 | 8.71 | 8.71 | -4.18% | 14,401 |
| Jan 19, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -3.09% | 5,330 |
| Jan 16, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.21% | 241 |
| Jan 15, 2026 | 9.38 | 9.38 | 9.36 | 9.36 | 9.36 | -4.29% | 2,911 |
| Jan 14, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 2.09% | 300 |
| Jan 13, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 2.46% | 200 |
| Jan 12, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -6.31% | 533 |
| Jan 7, 2026 | 10.06 | 10.06 | 9.98 | 9.98 | 9.98 | -1.77% | 591 |
| Jan 6, 2026 | 10.70 | 10.70 | 10.14 | 10.16 | 10.16 | -3.79% | 11,300 |
| Jan 5, 2026 | 10.30 | 10.56 | 10.30 | 10.56 | 10.56 | 27.85% | 2,460 |
| Dec 31, 2025 | 8.30 | 8.30 | 8.26 | 8.26 | 8.26 | -2.94% | 1,000 |
| Dec 30, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.71% | 301 |
| Dec 24, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.94% | 900 |
| Dec 23, 2025 | 8.54 | 8.58 | 8.53 | 8.53 | 8.53 | -0.93% | 539 |