Purpose XRP ETF (TSX:XRPP)
Canada · Delayed Price · Currency is CAD 6.94
+0.28 (4.20%)
Sep 22, 2026, 3:59 PM EST
TSX:XRPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.74 | 7.00 | 6.70 | 6.94 | 6.94 | 4.20% | 95,267 |
| Sep 21, 2026 | 6.50 | 6.66 | 6.43 | 6.66 | 6.66 | 8.65% | 114,810 |
| Sep 18, 2026 | 5.75 | 6.13 | 5.75 | 6.13 | 6.13 | 8.78% | 105,158 |
| Sep 17, 2026 | 5.70 | 5.70 | 5.61 | 5.64 | 5.64 | -0.27% | 123,933 |
| Sep 16, 2026 | 5.53 | 5.66 | 5.43 | 5.65 | 5.65 | 0.53% | 147,000 |
| Sep 15, 2026 | 6.26 | 6.26 | 5.60 | 5.62 | 5.62 | -11.22% | 102,896 |
| Sep 14, 2026 | 6.08 | 6.41 | 6.05 | 6.33 | 6.33 | 7.29% | 80,096 |
| Sep 11, 2026 | 5.91 | 6.20 | 5.87 | 5.90 | 5.90 | 0.34% | 29,737 |
| Sep 10, 2026 | 5.91 | 5.95 | 5.84 | 5.88 | 5.88 | -3.61% | 42,948 |
| Sep 9, 2026 | 6.23 | 6.23 | 6.10 | 6.10 | 6.10 | -2.87% | 15,919 |
| Sep 8, 2026 | 6.07 | 6.30 | 6.04 | 6.28 | 6.28 | 2.95% | 203,151 |
| Sep 4, 2026 | 6.14 | 6.15 | 6.03 | 6.10 | 6.10 | -6.15% | 79,183 |
| Sep 3, 2026 | 6.06 | 6.50 | 6.05 | 6.50 | 6.50 | 10.73% | 57,234 |
| Sep 2, 2026 | 5.75 | 5.87 | 5.75 | 5.87 | 5.87 | -2.33% | 16,464 |
| Sep 1, 2026 | 5.97 | 6.01 | 5.84 | 6.01 | 6.01 | -2.28% | 26,316 |
| Aug 31, 2026 | 5.97 | 6.15 | 5.94 | 6.15 | 6.15 | 2.33% | 21,339 |
| Aug 28, 2026 | 6.20 | 6.25 | 5.95 | 6.01 | 6.01 | -6.09% | 46,847 |
| Aug 27, 2026 | 6.24 | 6.40 | 6.22 | 6.40 | 6.40 | 6.31% | 72,033 |
| Aug 26, 2026 | 6.00 | 6.10 | 5.93 | 6.02 | 6.02 | -5.94% | 50,799 |
| Aug 25, 2026 | 6.33 | 6.47 | 6.33 | 6.40 | 6.40 | -0.93% | 40,370 |
| Aug 24, 2026 | 6.61 | 6.65 | 6.39 | 6.46 | 6.46 | 8.39% | 88,510 |
| Aug 21, 2026 | 5.98 | 6.18 | 5.96 | 5.96 | 5.96 | 10.88% | 137,253 |
| Aug 20, 2026 | 5.23 | 5.85 | 5.22 | 5.38 | 5.38 | 15.34% | 152,896 |
| Aug 19, 2026 | 4.49 | 4.70 | 4.47 | 4.66 | 4.66 | 6.15% | 76,493 |
| Aug 18, 2026 | 4.42 | 4.42 | 4.36 | 4.39 | 4.39 | -0.23% | 11,171 |
| Aug 17, 2026 | 4.39 | 4.40 | 4.38 | 4.40 | 4.40 | 0.23% | 9,495 |
| Aug 14, 2026 | 4.43 | 4.43 | 4.38 | 4.39 | 4.39 | -0.45% | 21,280 |
| Aug 13, 2026 | 4.40 | 4.43 | 4.40 | 4.41 | 4.41 | -0.23% | 5,005 |
| Aug 12, 2026 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | -0.45% | 4,252 |
| Aug 11, 2026 | 4.42 | 4.45 | 4.35 | 4.44 | 4.44 | -0.89% | 36,668 |
| Aug 10, 2026 | 4.51 | 4.51 | 4.46 | 4.48 | 4.48 | - | 8,535 |
| Aug 7, 2026 | 4.56 | 4.56 | 4.45 | 4.48 | 4.48 | -1.54% | 9,189 |
| Aug 6, 2026 | 4.58 | 4.61 | 4.53 | 4.55 | 4.55 | -3.19% | 5,603 |
| Aug 5, 2026 | 4.72 | 4.72 | 4.65 | 4.70 | 4.70 | -1.05% | 13,071 |
| Aug 4, 2026 | 4.79 | 4.79 | 4.69 | 4.75 | 4.75 | 1.93% | 14,527 |
| Jul 31, 2026 | 4.71 | 4.71 | 4.64 | 4.66 | 4.66 | -2.31% | 6,758 |
| Jul 30, 2026 | 4.76 | 4.78 | 4.76 | 4.77 | 4.77 | 1.27% | 12,449 |
| Jul 29, 2026 | 4.70 | 4.71 | 4.69 | 4.71 | 4.71 | 1.62% | 1,951 |
| Jul 28, 2026 | 4.65 | 4.67 | 4.60 | 4.64 | 4.64 | -3.24% | 8,534 |
| Jul 27, 2026 | 4.82 | 4.84 | 4.77 | 4.79 | 4.79 | 0.21% | 7,278 |
| Jul 24, 2026 | 4.82 | 4.82 | 4.77 | 4.78 | 4.78 | -1.24% | 7,801 |
| Jul 23, 2026 | 4.89 | 4.89 | 4.84 | 4.84 | 4.84 | -3.20% | 6,968 |
| Jul 22, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -1.38% | 7,164 |
| Jul 21, 2026 | 5.01 | 5.10 | 5.00 | 5.07 | 5.07 | 2.63% | 24,677 |
| Jul 20, 2026 | 4.88 | 4.94 | 4.78 | 4.94 | 4.94 | 2.70% | 11,412 |
| Jul 17, 2026 | 4.72 | 4.81 | 4.71 | 4.81 | 4.81 | 0.42% | 2,055 |
| Jul 16, 2026 | 4.86 | 4.90 | 4.79 | 4.79 | 4.79 | -1.84% | 17,984 |
| Jul 15, 2026 | 4.96 | 4.96 | 4.88 | 4.88 | 4.88 | -0.41% | 25,298 |
| Jul 14, 2026 | 4.85 | 4.90 | 4.81 | 4.90 | 4.90 | 4.48% | 4,331 |
| Jul 13, 2026 | 4.69 | 4.72 | 4.65 | 4.69 | 4.69 | -3.50% | 16,094 |