Purpose XRP ETF (TSX:XRPP)
Canada · Delayed Price · Currency is CAD 4.630
+0.100 (2.21%)
At close: Jun 26, 2026
TSX:XRPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.48 | 4.63 | 4.47 | 4.63 | 4.63 | 2.21% | 44,190 |
| Jun 25, 2026 | 4.71 | 4.72 | 4.45 | 4.53 | 4.53 | -2.58% | 27,052 |
| Jun 24, 2026 | 4.76 | 4.76 | 4.60 | 4.65 | 4.65 | -3.93% | 39,712 |
| Jun 23, 2026 | 4.90 | 4.90 | 4.81 | 4.84 | 4.84 | -3.20% | 12,042 |
| Jun 22, 2026 | 5.14 | 5.14 | 4.98 | 5.00 | 5.00 | - | 55,384 |
| Jun 19, 2026 | 5.04 | 5.04 | 4.99 | 5.00 | 5.00 | -1.96% | 12,243 |
| Jun 18, 2026 | 5.11 | 5.12 | 5.00 | 5.10 | 5.10 | -1.92% | 35,828 |
| Jun 17, 2026 | 5.27 | 5.39 | 5.19 | 5.20 | 5.20 | -3.35% | 10,018 |
| Jun 16, 2026 | 5.50 | 5.50 | 5.34 | 5.38 | 5.38 | -3.93% | 43,086 |
| Jun 15, 2026 | 5.50 | 5.68 | 5.45 | 5.60 | 5.60 | 12.00% | 43,495 |
| Jun 12, 2026 | 5.00 | 5.03 | 4.97 | 5.00 | 5.00 | -0.60% | 22,795 |
| Jun 11, 2026 | 4.90 | 5.04 | 4.87 | 5.03 | 5.03 | 3.71% | 11,167 |
| Jun 10, 2026 | 4.94 | 4.98 | 4.84 | 4.85 | 4.85 | -3.77% | 27,290 |
| Jun 9, 2026 | 5.10 | 5.12 | 4.95 | 5.04 | 5.04 | -2.70% | 40,292 |
| Jun 8, 2026 | 5.12 | 5.22 | 5.09 | 5.18 | 5.18 | 5.71% | 44,156 |
| Jun 5, 2026 | 5.01 | 5.01 | 4.73 | 4.90 | 4.90 | -6.67% | 143,434 |
| Jun 4, 2026 | 5.26 | 5.26 | 5.13 | 5.25 | 5.25 | -2.60% | 75,428 |
| Jun 3, 2026 | 5.44 | 5.44 | 5.30 | 5.39 | 5.39 | -0.55% | 40,989 |
| Jun 2, 2026 | 5.50 | 5.58 | 5.33 | 5.42 | 5.42 | -6.07% | 80,914 |
| Jun 1, 2026 | 5.72 | 5.77 | 5.65 | 5.77 | 5.77 | -1.03% | 31,577 |
| May 29, 2026 | 5.78 | 5.87 | 5.72 | 5.83 | 5.83 | 0.17% | 20,733 |
| May 28, 2026 | 5.73 | 5.90 | 5.68 | 5.82 | 5.82 | -0.85% | 10,997 |
| May 27, 2026 | 5.85 | 5.90 | 5.82 | 5.87 | 5.87 | -0.34% | 14,277 |
| May 26, 2026 | 5.97 | 6.02 | 5.87 | 5.89 | 5.89 | -1.67% | 9,954 |
| May 25, 2026 | 6.06 | 6.06 | 5.99 | 5.99 | 5.99 | 1.35% | 6,966 |
| May 22, 2026 | 6.04 | 6.04 | 5.89 | 5.91 | 5.91 | -3.11% | 15,613 |
| May 21, 2026 | 6.04 | 6.10 | 5.98 | 6.10 | 6.10 | 0.58% | 29,785 |
| May 20, 2026 | 6.03 | 6.07 | 6.00 | 6.07 | 6.07 | 1.08% | 15,143 |
| May 19, 2026 | 6.15 | 6.15 | 6.00 | 6.00 | 6.00 | -5.36% | 25,037 |
| May 15, 2026 | 6.49 | 6.49 | 6.32 | 6.34 | 6.34 | -5.23% | 9,909 |
| May 14, 2026 | 6.42 | 6.84 | 6.36 | 6.69 | 6.69 | 6.53% | 29,276 |
| May 13, 2026 | 6.37 | 6.37 | 6.24 | 6.28 | 6.28 | -1.41% | 15,346 |
| May 12, 2026 | 6.41 | 6.42 | 6.28 | 6.37 | 6.37 | -3.48% | 7,576 |
| May 11, 2026 | 6.47 | 6.60 | 6.45 | 6.60 | 6.60 | 5.10% | 42,936 |
| May 8, 2026 | 6.13 | 6.31 | 6.13 | 6.28 | 6.28 | 2.28% | 11,134 |
| May 7, 2026 | 6.25 | 6.25 | 6.14 | 6.14 | 6.14 | -2.69% | 8,896 |
| May 6, 2026 | 6.32 | 6.33 | 6.29 | 6.31 | 6.31 | 0.96% | 3,803 |
| May 5, 2026 | 6.25 | 6.25 | 6.22 | 6.25 | 6.25 | 0.97% | 6,717 |
| May 4, 2026 | 6.19 | 6.21 | 6.18 | 6.19 | 6.19 | 0.32% | 9,943 |
| May 1, 2026 | 6.13 | 6.19 | 6.13 | 6.17 | 6.17 | 1.65% | 11,391 |
| Apr 30, 2026 | 6.05 | 6.07 | 6.04 | 6.07 | 6.07 | 1.34% | 5,532 |
| Apr 29, 2026 | 6.10 | 6.10 | 5.98 | 5.99 | 5.99 | -2.28% | 31,409 |
| Apr 28, 2026 | 6.12 | 6.13 | 6.06 | 6.13 | 6.13 | -0.65% | 7,858 |
| Apr 27, 2026 | 6.25 | 6.25 | 6.14 | 6.17 | 6.17 | -3.14% | 12,072 |
| Apr 24, 2026 | 6.38 | 6.39 | 6.35 | 6.37 | 6.37 | 0.47% | 18,744 |
| Apr 23, 2026 | 6.30 | 6.37 | 6.28 | 6.34 | 6.34 | -0.63% | 4,684 |
| Apr 22, 2026 | 6.43 | 6.46 | 6.38 | 6.38 | 6.38 | 2.08% | 3,374 |
| Apr 21, 2026 | 6.34 | 6.37 | 6.25 | 6.25 | 6.25 | -1.57% | 23,036 |
| Apr 20, 2026 | 6.38 | 6.38 | 6.26 | 6.35 | 6.35 | -3.93% | 12,533 |
| Apr 17, 2026 | 6.56 | 6.69 | 6.50 | 6.61 | 6.61 | 1.69% | 61,674 |