TSX:XRPQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	8.58	8.59	8.33	8.33	8.33	-1.65%	3,792
Feb 11, 2026	8.56	8.56	8.30	8.47	8.47	-1.28%	13,968
Feb 10, 2026	8.68	8.75	8.55	8.58	8.58	-4.24%	33,026
Feb 9, 2026	8.66	8.96	8.63	8.96	8.96	0.11%	17,042
Feb 6, 2026	8.84	9.55	8.80	8.95	8.95	21.44%	130,199
Feb 5, 2026	8.48	8.53	7.07	7.37	7.37	-22.46%	166,023
Feb 4, 2026	9.69	9.69	9.31	9.51	9.51	-4.66%	23,203
Feb 3, 2026	9.99	10.00	9.45	9.97	9.97	-0.10%	73,833
Feb 2, 2026	10.11	10.26	9.98	9.98	9.98	-7.08%	39,890
Jan 30, 2026	10.67	10.97	10.64	10.74	10.74	-2.54%	50,385
Jan 29, 2026	11.38	11.38	10.87	11.02	11.02	-7.00%	78,004
Jan 28, 2026	11.80	11.85	11.70	11.85	11.85	-0.13%	7,503
Jan 27, 2026	11.70	11.87	11.60	11.87	11.87	0.89%	21,107
Jan 26, 2026	11.84	12.03	11.76	11.76	11.76	-1.18%	46,399
Jan 23, 2026	11.90	12.19	11.79	11.90	11.90	-1.00%	30,794
Jan 22, 2026	12.05	12.09	11.92	12.02	12.02	-2.83%	21,456
Jan 21, 2026	12.05	12.40	11.75	12.37	12.37	3.51%	28,690
Jan 20, 2026	12.06	12.09	11.88	11.95	11.95	-5.23%	30,545
Jan 19, 2026	12.43	12.74	12.43	12.61	12.61	-3.96%	27,193
Jan 16, 2026	13.04	13.13	12.79	13.13	13.13	1.08%	20,321
Jan 15, 2026	13.39	13.39	12.95	12.99	12.99	-4.06%	17,002
Jan 14, 2026	13.47	13.69	13.40	13.54	13.54	1.04%	31,934
Jan 13, 2026	13.13	13.51	13.10	13.40	13.40	3.00%	91,328
Jan 12, 2026	12.95	13.17	12.93	13.01	13.01	-0.99%	17,400
Jan 9, 2026	13.21	13.49	13.10	13.14	13.14	-1.65%	11,891
Jan 8, 2026	13.05	13.53	13.00	13.36	13.36	-2.48%	20,326
Jan 7, 2026	13.86	13.96	13.65	13.70	13.70	-3.18%	24,105
Jan 6, 2026	14.96	14.96	13.91	14.15	14.15	-2.28%	40,316
Jan 5, 2026	13.24	14.64	13.24	14.48	14.48	16.68%	78,157
Jan 2, 2026	11.85	12.43	11.85	12.41	12.41	8.86%	14,092
Dec 31, 2025	11.61	11.61	11.30	11.40	11.40	-1.72%	10,989
Dec 30, 2025	11.58	11.70	11.58	11.60	11.60	0.61%	50,719
Dec 29, 2025	11.57	11.63	11.46	11.53	11.53	0.35%	19,845
Dec 24, 2025	11.57	11.59	11.49	11.49	11.49	-1.46%	29,023
Dec 23, 2025	11.70	11.76	11.63	11.66	11.66	-1.60%	20,617
Dec 22, 2025	12.10	12.10	11.80	11.85	11.85	-0.84%	40,576
Dec 19, 2025	11.70	12.02	11.70	11.95	11.95	5.94%	25,153
Dec 18, 2025	11.94	12.02	11.26	11.28	11.28	-3.84%	59,063
Dec 17, 2025	12.04	12.37	11.59	11.73	11.73	-2.66%	20,023
Dec 16, 2025	11.94	12.11	11.94	12.05	12.05	2.12%	25,546
Dec 15, 2025	12.35	12.35	11.75	11.80	11.80	-5.68%	21,816
Dec 12, 2025	12.70	12.74	12.35	12.51	12.51	-1.11%	12,171
Dec 11, 2025	12.53	12.68	12.41	12.65	12.65	-2.09%	22,437
Dec 10, 2025	12.94	13.20	12.82	12.92	12.92	-2.93%	22,371
Dec 9, 2025	12.91	13.67	12.89	13.31	13.31	1.29%	29,914
Dec 8, 2025	13.14	13.17	13.03	13.14	13.14	3.30%	7,329
Dec 5, 2025	13.03	13.19	12.68	12.72	12.72	-4.93%	16,103
Dec 4, 2025	13.57	13.67	13.26	13.38	13.38	-3.53%	6,746
Dec 3, 2025	13.74	13.87	13.64	13.87	13.87	0.80%	15,297
Dec 2, 2025	13.11	13.80	13.11	13.76	13.76	7.75%	5,616