3iQ XRP ETF (TSX:XRPQ)
Canada · Delayed Price · Currency is CAD 8.32
-0.06 (-0.72%)
At close: Mar 30, 2026
TSX:XRPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 8.53 | 8.53 | 8.30 | 8.32 | 8.32 | -0.72% | 16,819 |
| Mar 27, 2026 | 8.40 | 8.43 | 8.28 | 8.38 | 8.38 | -0.71% | 60,201 |
| Mar 26, 2026 | 8.62 | 8.62 | 8.40 | 8.44 | 8.44 | -4.20% | 11,051 |
| Mar 25, 2026 | 8.88 | 8.88 | 8.81 | 8.81 | 8.81 | 1.50% | 3,015 |
| Mar 24, 2026 | 8.81 | 8.81 | 8.68 | 8.68 | 8.68 | -2.47% | 10,516 |
| Mar 23, 2026 | 8.87 | 9.08 | 8.87 | 8.90 | 8.90 | -0.11% | 38,428 |
| Mar 20, 2026 | 8.98 | 8.98 | 8.88 | 8.91 | 8.91 | -0.83% | 23,469 |
| Mar 19, 2026 | 8.97 | 9.01 | 8.86 | 8.99 | 8.99 | -0.72% | 18,488 |
| Mar 18, 2026 | 9.12 | 9.14 | 8.95 | 9.05 | 9.05 | -4.94% | 37,188 |
| Mar 17, 2026 | 9.35 | 9.55 | 9.29 | 9.52 | 9.52 | 0.63% | 21,574 |
| Mar 16, 2026 | 9.16 | 9.55 | 9.13 | 9.46 | 9.46 | 8.61% | 27,285 |
| Mar 13, 2026 | 8.93 | 8.99 | 8.71 | 8.71 | 8.71 | 2.47% | 40,140 |
| Mar 12, 2026 | 8.53 | 8.53 | 8.42 | 8.50 | 8.50 | -0.58% | 3,782 |
| Mar 11, 2026 | 8.64 | 8.64 | 8.50 | 8.55 | 8.55 | 0.35% | 13,401 |
| Mar 10, 2026 | 8.61 | 8.84 | 8.52 | 8.52 | 8.52 | 0.95% | 21,725 |
| Mar 9, 2026 | 8.39 | 8.48 | 8.35 | 8.44 | 8.44 | 0.84% | 24,253 |
| Mar 6, 2026 | 8.49 | 8.49 | 8.30 | 8.37 | 8.37 | -4.62% | 85,261 |
| Mar 5, 2026 | 8.83 | 8.87 | 8.70 | 8.78 | 8.78 | -2.72% | 10,489 |
| Mar 4, 2026 | 8.74 | 9.06 | 8.74 | 9.02 | 9.02 | 7.51% | 44,819 |
| Mar 3, 2026 | 8.41 | 8.56 | 8.36 | 8.39 | 8.39 | -3.12% | 10,228 |
| Mar 2, 2026 | 8.31 | 8.78 | 8.31 | 8.66 | 8.66 | 3.46% | 24,739 |
| Feb 27, 2026 | 8.47 | 8.47 | 8.29 | 8.37 | 8.37 | -3.35% | 11,003 |
| Feb 26, 2026 | 8.94 | 8.94 | 8.59 | 8.66 | 8.66 | -4.84% | 59,909 |
| Feb 25, 2026 | 8.81 | 9.13 | 8.80 | 9.10 | 9.10 | 8.33% | 18,645 |
| Feb 24, 2026 | 8.24 | 8.47 | 8.20 | 8.40 | 8.40 | -0.24% | 8,652 |
| Feb 23, 2026 | 8.59 | 8.59 | 8.38 | 8.42 | 8.42 | -4.43% | 17,897 |
| Feb 20, 2026 | 8.69 | 8.90 | 8.68 | 8.81 | 8.81 | 0.57% | 26,019 |
| Feb 19, 2026 | 8.69 | 8.77 | 8.64 | 8.76 | 8.76 | -0.74% | 34,834 |
| Feb 18, 2026 | 9.05 | 9.05 | 8.83 | 8.83 | 8.83 | -3.55% | 10,590 |
| Feb 17, 2026 | 8.99 | 9.17 | 8.87 | 9.15 | 9.15 | 4.81% | 18,696 |
| Feb 13, 2026 | 8.48 | 8.76 | 8.48 | 8.73 | 8.73 | 4.80% | 13,859 |
| 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 |