Purpose XRP ETF (TSX:XRPP)
Canada · Delayed Price · Currency is CAD 4.410
-0.010 (-0.23%)
At close: Aug 13, 2026
TSX:XRPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 4.87 | 4.87 | 4.83 | 4.86 | 4.86 | 0.83% | 5,468 |
| Jul 9, 2026 | 4.82 | 4.83 | 4.80 | 4.82 | 4.82 | 0.84% | 6,464 |
| Jul 8, 2026 | 4.76 | 4.78 | 4.73 | 4.78 | 4.78 | -2.94% | 14,640 |
| Jul 7, 2026 | 4.98 | 4.98 | 4.89 | 4.93 | 4.93 | -2.48% | 28,850 |
| Jul 6, 2026 | 4.96 | 5.07 | 4.88 | 5.05 | 5.05 | 1.41% | 33,540 |
| Jul 3, 2026 | 4.90 | 5.01 | 4.89 | 4.98 | 4.98 | 4.18% | 11,337 |
| Jul 2, 2026 | 4.83 | 4.88 | 4.77 | 4.78 | 4.78 | 3.69% | 11,942 |
| Jun 30, 2026 | 4.60 | 4.61 | 4.51 | 4.61 | 4.61 | -2.54% | 23,309 |
| Jun 29, 2026 | 4.78 | 4.78 | 4.57 | 4.73 | 4.73 | 2.16% | 45,710 |
| 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 |