Purpose XRP ETF (TSX:XRPP)
Canada · Delayed Price · Currency is CAD 6.48
-0.35 (-5.12%)
Mar 18, 2026, 1:46 PM EST
TSX:XRPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6.54 | 6.56 | 6.50 | 6.50 | - | -4.83% | 7,921 |
| Mar 17, 2026 | 6.72 | 6.85 | 6.68 | 6.83 | 6.83 | -0.29% | 12,933 |
| Mar 16, 2026 | 6.57 | 6.87 | 6.57 | 6.85 | 6.85 | 9.60% | 57,054 |
| Mar 13, 2026 | 6.41 | 6.45 | 6.20 | 6.25 | 6.25 | 1.63% | 25,430 |
| Mar 12, 2026 | 6.17 | 6.19 | 6.10 | 6.15 | 6.15 | -0.81% | 12,805 |
| Mar 11, 2026 | 6.22 | 6.25 | 6.12 | 6.20 | 6.20 | 0.81% | 17,288 |
| Mar 10, 2026 | 6.22 | 6.40 | 6.15 | 6.15 | 6.15 | - | 15,010 |
| Mar 9, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | 26,539 |
| Mar 6, 2026 | 6.10 | 6.10 | 6.00 | 6.05 | 6.05 | -4.12% | 69,667 |
| Mar 5, 2026 | 6.37 | 6.37 | 6.22 | 6.31 | 6.31 | -2.92% | 50,216 |
| Mar 4, 2026 | 6.31 | 6.54 | 6.28 | 6.50 | 6.50 | 7.62% | 35,417 |
| Mar 3, 2026 | 6.04 | 6.14 | 5.97 | 6.04 | 6.04 | -3.51% | 49,477 |
| Mar 2, 2026 | 5.97 | 6.32 | 5.97 | 6.26 | 6.26 | 3.99% | 52,694 |
| Feb 27, 2026 | 6.10 | 6.10 | 5.99 | 6.02 | 6.02 | -3.22% | 67,809 |
| Feb 26, 2026 | 6.45 | 6.45 | 6.19 | 6.22 | 6.22 | -4.75% | 82,221 |
| Feb 25, 2026 | 6.34 | 6.56 | 6.34 | 6.53 | 6.53 | 7.93% | 62,837 |
| Feb 24, 2026 | 5.90 | 6.07 | 5.87 | 6.05 | 6.05 | 0.33% | 15,442 |
| Feb 23, 2026 | 6.18 | 6.18 | 6.03 | 6.03 | 6.03 | -4.74% | 43,608 |
| Feb 20, 2026 | 6.25 | 6.40 | 6.24 | 6.33 | 6.33 | 0.48% | 36,846 |
| Feb 19, 2026 | 6.24 | 6.30 | 6.17 | 6.30 | 6.30 | -0.79% | 18,796 |
| Feb 18, 2026 | 6.50 | 6.56 | 6.34 | 6.35 | 6.35 | -4.51% | 7,605 |
| Feb 17, 2026 | 6.49 | 6.65 | 6.38 | 6.65 | 6.65 | 5.56% | 36,708 |
| Feb 13, 2026 | 6.19 | 6.34 | 6.16 | 6.30 | 6.30 | 4.13% | 14,347 |
| Feb 12, 2026 | 6.20 | 6.21 | 6.01 | 6.05 | 6.05 | -1.79% | 13,826 |
| 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 |