Purpose XRP ETF (TSX:XRPP)
Canada · Delayed Price · Currency is CAD 4.450
-0.180 (-3.89%)
Nov 12, 2026, 1:46 PM EST
TSX:XRPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4.48 | 4.48 | 4.30 | 4.45 | 4.45 | -3.89% | 44,156 |
| Nov 11, 2026 | 4.62 | 4.67 | 4.58 | 4.63 | 4.63 | 0.43% | 12,700 |
| Nov 10, 2026 | 4.60 | 4.64 | 4.50 | 4.61 | 4.61 | -4.36% | 61,530 |
| Nov 9, 2026 | 4.80 | 4.83 | 4.70 | 4.82 | 4.82 | -5.12% | 56,817 |
| Nov 6, 2026 | 5.18 | 5.18 | 5.08 | 5.08 | 5.08 | -5.05% | 42,189 |
| Nov 5, 2026 | 5.70 | 5.70 | 5.34 | 5.35 | 5.35 | -5.31% | 27,488 |
| Nov 4, 2026 | 5.60 | 5.77 | 5.59 | 5.65 | 5.65 | 1.99% | 12,541 |
| Nov 3, 2026 | 5.47 | 5.58 | 5.47 | 5.54 | 5.54 | 2.59% | 13,547 |
| Nov 2, 2026 | 5.46 | 5.46 | 5.36 | 5.40 | 5.40 | -0.37% | 41,155 |
| Oct 30, 2026 | 5.50 | 5.50 | 5.33 | 5.42 | 5.42 | -2.87% | 45,222 |
| Oct 29, 2026 | 5.68 | 5.69 | 5.58 | 5.58 | 5.58 | -3.63% | 13,603 |
| Oct 28, 2026 | 5.77 | 5.79 | 5.67 | 5.79 | 5.79 | 1.05% | 30,314 |
| Oct 27, 2026 | 5.71 | 5.75 | 5.68 | 5.73 | 5.73 | 1.96% | 13,455 |
| Oct 26, 2026 | 5.65 | 5.65 | 5.56 | 5.62 | 5.62 | -0.71% | 4,210 |
| Oct 23, 2026 | 5.77 | 5.77 | 5.65 | 5.66 | 5.66 | -1.74% | 26,245 |
| Oct 22, 2026 | 5.81 | 5.81 | 5.67 | 5.76 | 5.76 | -4.48% | 30,207 |
| Oct 21, 2026 | 5.96 | 6.05 | 5.89 | 6.03 | 6.03 | 4.69% | 36,514 |
| Oct 20, 2026 | 5.66 | 5.76 | 5.66 | 5.76 | 5.76 | 1.95% | 56,064 |
| Oct 19, 2026 | 5.62 | 5.70 | 5.62 | 5.65 | 5.65 | 0.18% | 5,882 |
| Oct 16, 2026 | 5.87 | 5.87 | 5.60 | 5.64 | 5.64 | -3.59% | 65,615 |
| Oct 15, 2026 | 5.69 | 5.85 | 5.59 | 5.85 | 5.85 | 0.86% | 16,617 |
| Oct 14, 2026 | 5.94 | 5.99 | 5.75 | 5.80 | 5.80 | -2.85% | 19,429 |
| Oct 13, 2026 | 6.00 | 6.00 | 5.90 | 5.97 | 5.97 | -0.33% | 21,337 |
| Oct 9, 2026 | 6.07 | 6.07 | 5.97 | 5.99 | 5.99 | 0.50% | 25,632 |
| Oct 8, 2026 | 6.16 | 6.16 | 5.74 | 5.96 | 5.96 | -3.09% | 51,612 |
| Oct 7, 2026 | 6.26 | 6.36 | 6.15 | 6.15 | 6.15 | -6.68% | 44,985 |
| Oct 6, 2026 | 6.64 | 6.64 | 6.53 | 6.59 | 6.59 | 0.92% | 49,026 |
| Oct 5, 2026 | 6.65 | 6.65 | 6.00 | 6.53 | 6.53 | 2.35% | 111,321 |
| Oct 2, 2026 | 6.74 | 6.74 | 6.33 | 6.38 | 6.38 | -2.45% | 50,362 |
| Oct 1, 2026 | 6.52 | 6.55 | 6.44 | 6.54 | 6.54 | -0.91% | 12,838 |
| Sep 30, 2026 | 6.56 | 6.71 | 6.49 | 6.60 | 6.60 | 0.92% | 35,007 |
| Sep 29, 2026 | 6.82 | 6.82 | 6.44 | 6.54 | 6.54 | 1.40% | 56,401 |
| Sep 28, 2026 | 6.72 | 6.72 | 6.44 | 6.45 | 6.45 | -5.56% | 62,181 |
| Sep 25, 2026 | 6.98 | 6.98 | 6.80 | 6.83 | 6.83 | 2.40% | 106,737 |
| Sep 24, 2026 | 6.52 | 6.70 | 6.51 | 6.67 | 6.67 | 2.46% | 73,330 |
| Sep 23, 2026 | 6.89 | 6.89 | 6.47 | 6.51 | 6.51 | -6.20% | 127,689 |
| 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 |