Purpose XRP ETF (TSX:XRPP)
Canada · Delayed Price · Currency is CAD 6.05
-0.11 (-1.79%)
Feb 12, 2026, 1:37 PM EST
TSX:XRPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.19 | 6.21 | 5.98 | 6.16 | 6.16 | -1.44% | 34,651 |
| Feb 10, 2026 | 6.32 | 6.32 | 6.22 | 6.25 | 6.25 | -4.14% | 76,724 |
| Feb 9, 2026 | 6.35 | 6.52 | 6.27 | 6.52 | 6.52 | 1.40% | 69,171 |
| Feb 6, 2026 | 6.05 | 6.91 | 6.05 | 6.43 | 6.43 | 20.41% | 103,613 |
| Feb 5, 2026 | 6.16 | 6.18 | 5.07 | 5.34 | 5.34 | -22.10% | 209,788 |
| Feb 4, 2026 | 7.10 | 7.10 | 6.74 | 6.86 | 6.86 | -5.06% | 40,079 |
| Feb 3, 2026 | 7.24 | 7.25 | 6.85 | 7.22 | 7.22 | -0.55% | 103,783 |
| Feb 2, 2026 | 7.30 | 7.41 | 7.22 | 7.26 | 7.26 | -6.92% | 86,582 |
| Jan 30, 2026 | 7.89 | 7.96 | 7.67 | 7.80 | 7.80 | -3.35% | 59,966 |
| Jan 29, 2026 | 8.31 | 8.31 | 7.97 | 8.07 | 8.07 | -5.72% | 147,111 |
| Jan 28, 2026 | 8.61 | 8.61 | 8.51 | 8.56 | 8.56 | -0.58% | 28,594 |
| Jan 27, 2026 | 8.47 | 8.61 | 8.40 | 8.61 | 8.61 | 1.53% | 17,180 |
| Jan 26, 2026 | 8.53 | 8.66 | 8.47 | 8.48 | 8.48 | -0.93% | 32,789 |
| Jan 23, 2026 | 8.54 | 8.75 | 8.45 | 8.56 | 8.56 | -1.15% | 40,566 |
| Jan 22, 2026 | 8.59 | 8.66 | 8.52 | 8.66 | 8.66 | -1.93% | 76,037 |
| Jan 21, 2026 | 8.61 | 8.86 | 8.41 | 8.83 | 8.83 | 3.64% | 135,012 |
| Jan 20, 2026 | 8.61 | 8.63 | 8.48 | 8.52 | 8.52 | -5.02% | 80,723 |
| Jan 19, 2026 | 8.90 | 9.06 | 8.84 | 8.97 | 8.97 | -3.65% | 42,949 |
| Jan 16, 2026 | 9.26 | 9.31 | 9.08 | 9.31 | 9.31 | 0.98% | 76,564 |
| Jan 15, 2026 | 9.49 | 9.49 | 9.20 | 9.22 | 9.22 | -4.46% | 33,971 |
| Jan 14, 2026 | 9.59 | 9.74 | 9.53 | 9.65 | 9.65 | 0.94% | 69,184 |
| Jan 13, 2026 | 9.35 | 9.60 | 9.26 | 9.56 | 9.56 | 3.13% | 140,717 |
| Jan 12, 2026 | 9.22 | 9.40 | 9.20 | 9.27 | 9.27 | -0.64% | 47,860 |
| Jan 9, 2026 | 9.45 | 9.64 | 9.31 | 9.33 | 9.33 | -2.30% | 40,399 |
| Jan 8, 2026 | 9.32 | 9.68 | 9.25 | 9.55 | 9.55 | -2.45% | 68,221 |
| Jan 7, 2026 | 9.90 | 10.00 | 9.74 | 9.79 | 9.79 | -3.64% | 169,545 |
| Jan 6, 2026 | 10.74 | 10.74 | 9.89 | 10.16 | 10.16 | -2.59% | 126,474 |
| Jan 5, 2026 | 9.51 | 10.53 | 9.50 | 10.43 | 10.43 | 17.45% | 85,075 |
| Jan 2, 2026 | 9.00 | 9.00 | 8.50 | 8.88 | 8.88 | 8.03% | 59,490 |
| Dec 31, 2025 | 8.42 | 8.42 | 8.13 | 8.22 | 8.22 | -2.03% | 22,182 |
| Dec 30, 2025 | 8.36 | 8.43 | 8.36 | 8.39 | 8.39 | 1.33% | 15,252 |
| Dec 29, 2025 | 8.38 | 8.40 | 8.28 | 8.28 | 8.28 | -0.48% | 46,988 |
| Dec 24, 2025 | 8.38 | 8.38 | 8.32 | 8.32 | 8.32 | -1.30% | 5,611 |
| Dec 23, 2025 | 8.41 | 8.48 | 8.38 | 8.43 | 8.43 | -0.94% | 21,146 |
| Dec 22, 2025 | 8.67 | 8.71 | 8.51 | 8.51 | 8.51 | -0.58% | 19,930 |
| Dec 19, 2025 | 8.38 | 8.57 | 8.37 | 8.56 | 8.56 | 5.55% | 52,699 |
| Dec 18, 2025 | 8.57 | 8.63 | 8.10 | 8.11 | 8.11 | -3.91% | 160,309 |
| Dec 17, 2025 | 8.63 | 8.81 | 8.30 | 8.44 | 8.44 | -2.43% | 40,691 |
| Dec 16, 2025 | 8.63 | 8.70 | 8.59 | 8.65 | 8.65 | 2.13% | 55,305 |
| Dec 15, 2025 | 8.89 | 8.89 | 8.40 | 8.47 | 8.47 | -5.57% | 153,818 |
| Dec 12, 2025 | 9.13 | 9.15 | 8.86 | 8.97 | 8.97 | -1.43% | 85,402 |
| Dec 11, 2025 | 8.99 | 9.10 | 8.88 | 9.10 | 9.10 | -1.73% | 83,201 |
| Dec 10, 2025 | 9.25 | 9.45 | 9.17 | 9.26 | 9.26 | -2.42% | 29,098 |
| Dec 9, 2025 | 9.22 | 9.75 | 9.20 | 9.49 | 9.49 | 1.06% | 57,662 |
| Dec 8, 2025 | 9.42 | 9.43 | 9.30 | 9.39 | 9.39 | 3.19% | 32,371 |
| Dec 5, 2025 | 9.26 | 9.41 | 9.04 | 9.10 | 9.10 | -3.81% | 73,549 |
| Dec 4, 2025 | 9.60 | 9.64 | 9.30 | 9.46 | 9.46 | -4.15% | 39,366 |
| Dec 3, 2025 | 9.74 | 9.87 | 9.66 | 9.87 | 9.87 | 2.07% | 18,257 |
| Dec 2, 2025 | 9.22 | 9.78 | 9.22 | 9.67 | 9.67 | 7.09% | 37,396 |
| Dec 1, 2025 | 9.02 | 9.18 | 8.91 | 9.03 | 9.03 | -8.04% | 67,753 |