3iQ XRP ETF (TSX:XRPQ)
Canada · Delayed Price · Currency is CAD 6.55
-0.30 (-4.38%)
Nov 12, 2026, 12:09 PM EST
TSX:XRPQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 6.55 | 6.61 | 6.53 | 6.55 | 6.55 | -4.38% | 71,651 |
| Nov 11, 2026 | 6.78 | 6.86 | 6.75 | 6.85 | 6.85 | 1.56% | 17,238 |
| Nov 10, 2026 | 6.78 | 6.83 | 6.60 | 6.75 | 6.75 | -2.95% | 91,133 |
| Nov 9, 2026 | 6.99 | 7.08 | 6.88 | 6.95 | 6.95 | -6.71% | 90,754 |
| Nov 6, 2026 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | -3.87% | 44,022 |
| Nov 5, 2026 | 8.24 | 8.24 | 7.72 | 7.75 | 7.75 | -5.14% | 81,130 |
| Nov 4, 2026 | 8.08 | 8.39 | 8.05 | 8.17 | 8.17 | 1.74% | 32,904 |
| Nov 3, 2026 | 8.06 | 8.07 | 7.99 | 8.03 | 8.03 | 2.55% | 6,740 |
| Nov 2, 2026 | 7.95 | 7.95 | 7.75 | 7.83 | 7.83 | - | 9,293 |
| Oct 30, 2026 | 7.87 | 7.87 | 7.70 | 7.83 | 7.83 | -2.73% | 34,633 |
| Oct 29, 2026 | 8.19 | 8.24 | 8.03 | 8.05 | 8.05 | -4.05% | 11,942 |
| Oct 28, 2026 | 8.36 | 8.39 | 8.26 | 8.39 | 8.39 | 0.60% | 2,847 |
| Oct 27, 2026 | 8.21 | 8.35 | 8.21 | 8.34 | 8.34 | 2.58% | 33,374 |
| Oct 26, 2026 | 8.18 | 8.18 | 8.08 | 8.13 | 8.13 | -2.05% | 19,089 |
| Oct 23, 2026 | 8.29 | 8.30 | 8.18 | 8.30 | 8.30 | 1.10% | 36,972 |
| Oct 22, 2026 | 8.38 | 8.38 | 8.20 | 8.21 | 8.21 | -6.44% | 8,068 |
| Oct 21, 2026 | 8.66 | 8.82 | 8.55 | 8.78 | 8.78 | 4.59% | 31,192 |
| Oct 20, 2026 | 8.24 | 8.44 | 8.18 | 8.39 | 8.39 | 1.82% | 22,598 |
| Oct 19, 2026 | 8.38 | 8.38 | 8.20 | 8.24 | 8.24 | -0.36% | 10,332 |
| Oct 16, 2026 | 8.55 | 8.55 | 8.20 | 8.27 | 8.27 | -3.27% | 20,872 |
| Oct 15, 2026 | 8.34 | 8.58 | 8.24 | 8.55 | 8.55 | 0.71% | 11,965 |
| Oct 14, 2026 | 8.74 | 8.74 | 8.46 | 8.49 | 8.49 | -3.19% | 19,714 |
| Oct 13, 2026 | 8.65 | 8.80 | 8.65 | 8.77 | 8.77 | -1.46% | 13,445 |
| Oct 9, 2026 | 8.86 | 8.92 | 8.84 | 8.90 | 8.90 | 1.14% | 31,656 |
| Oct 8, 2026 | 9.06 | 9.06 | 8.45 | 8.80 | 8.80 | -2.98% | 36,067 |
| Oct 7, 2026 | 9.26 | 9.26 | 9.07 | 9.07 | 9.07 | -5.22% | 39,465 |
| Oct 6, 2026 | 9.71 | 9.74 | 9.56 | 9.57 | 9.57 | -1.03% | 27,063 |
| Oct 5, 2026 | 9.78 | 9.78 | 9.56 | 9.67 | 9.67 | 2.87% | 10,144 |
| Oct 2, 2026 | 9.90 | 9.93 | 9.31 | 9.40 | 9.40 | -2.19% | 23,579 |
| Oct 1, 2026 | 9.58 | 9.62 | 9.49 | 9.61 | 9.61 | -0.93% | 16,546 |
| Sep 30, 2026 | 9.89 | 9.89 | 9.52 | 9.70 | 9.70 | 0.10% | 21,939 |
| Sep 29, 2026 | 9.91 | 9.93 | 9.45 | 9.69 | 9.69 | 2.32% | 42,841 |
| Sep 28, 2026 | 9.81 | 9.81 | 9.43 | 9.47 | 9.47 | -5.21% | 28,497 |
| Sep 25, 2026 | 10.23 | 10.23 | 9.88 | 9.99 | 9.99 | 2.78% | 55,649 |
| Sep 24, 2026 | 9.52 | 9.79 | 9.52 | 9.72 | 9.72 | 2.53% | 43,752 |
| Sep 23, 2026 | 9.95 | 10.03 | 9.45 | 9.48 | 9.48 | -5.29% | 34,575 |
| Sep 22, 2026 | 9.75 | 10.17 | 9.75 | 10.01 | 10.01 | 5.26% | 21,450 |
| Sep 21, 2026 | 9.37 | 9.56 | 9.28 | 9.51 | 9.51 | 7.95% | 46,117 |
| Sep 18, 2026 | 8.36 | 8.87 | 8.36 | 8.81 | 8.81 | 8.23% | 20,891 |
| Sep 17, 2026 | 8.20 | 8.24 | 8.13 | 8.14 | 8.14 | -0.49% | 28,493 |
| Sep 16, 2026 | 8.01 | 8.18 | 7.84 | 8.18 | 8.18 | 0.49% | 21,967 |
| Sep 15, 2026 | 8.99 | 8.99 | 8.11 | 8.14 | 8.14 | -12.10% | 119,644 |
| Sep 14, 2026 | 8.74 | 9.26 | 8.74 | 9.26 | 9.26 | 8.94% | 50,475 |
| Sep 11, 2026 | 8.48 | 8.84 | 8.45 | 8.50 | 8.50 | 1.07% | 8,760 |
| Sep 10, 2026 | 8.45 | 8.48 | 8.36 | 8.41 | 8.41 | -3.44% | 6,363 |
| Sep 9, 2026 | 8.91 | 8.91 | 8.71 | 8.71 | 8.71 | -1.14% | 19,678 |
| Sep 8, 2026 | 8.69 | 8.95 | 8.64 | 8.81 | 8.81 | 0.92% | 18,829 |
| Sep 4, 2026 | 8.79 | 8.87 | 8.64 | 8.73 | 8.73 | -5.62% | 18,767 |
| Sep 3, 2026 | 8.65 | 9.25 | 8.64 | 9.25 | 9.25 | 10.38% | 28,315 |
| Sep 2, 2026 | 8.31 | 8.41 | 8.28 | 8.38 | 8.38 | -1.30% | 12,720 |