3iQ XRP ETF (TSX:XRPQ)
Canada · Delayed Price · Currency is CAD 9.42
+0.62 (7.05%)
At close: May 14, 2026
TSX:XRPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 9.00 | 9.00 | 8.93 | 8.93 | - | 1.48% | - |
| May 13, 2026 | 8.90 | 8.90 | 8.75 | 8.80 | 8.80 | -1.35% | 12,380 |
| May 12, 2026 | 8.99 | 8.99 | 8.82 | 8.92 | 8.92 | -2.41% | 5,452 |
| May 11, 2026 | 9.04 | 9.20 | 9.00 | 9.14 | 9.14 | 4.22% | 10,081 |
| May 8, 2026 | 8.58 | 8.81 | 8.58 | 8.77 | 8.77 | 2.45% | 17,577 |
| May 7, 2026 | 8.72 | 8.72 | 8.55 | 8.56 | 8.56 | -2.51% | 28,121 |
| May 6, 2026 | 8.76 | 8.80 | 8.70 | 8.78 | 8.78 | 1.04% | 9,314 |
| May 5, 2026 | 8.69 | 8.71 | 8.67 | 8.69 | 8.69 | 1.05% | 2,291 |
| May 4, 2026 | 8.60 | 8.67 | 8.56 | 8.60 | 8.60 | 0.47% | 5,892 |
| May 1, 2026 | 8.52 | 8.59 | 8.52 | 8.56 | 8.56 | 1.66% | 9,417 |
| Apr 30, 2026 | 8.45 | 8.46 | 8.38 | 8.42 | 8.42 | 0.60% | 3,014 |
| Apr 29, 2026 | 8.52 | 8.52 | 8.33 | 8.37 | 8.37 | -1.99% | 8,111 |
| Apr 28, 2026 | 8.52 | 8.55 | 8.47 | 8.54 | 8.54 | -0.58% | 10,889 |
| Apr 27, 2026 | 8.66 | 8.68 | 8.54 | 8.59 | 8.59 | -3.37% | 11,648 |
| Apr 24, 2026 | 8.92 | 8.92 | 8.85 | 8.89 | 8.89 | -0.34% | 3,951 |
| Apr 23, 2026 | 8.75 | 8.92 | 8.75 | 8.92 | 8.92 | -0.56% | 4,232 |
| Apr 22, 2026 | 9.00 | 9.00 | 8.95 | 8.97 | 8.97 | 2.63% | 8,278 |
| Apr 21, 2026 | 8.85 | 8.86 | 8.74 | 8.74 | 8.74 | -1.02% | 28,673 |
| Apr 20, 2026 | 8.83 | 8.85 | 8.75 | 8.83 | 8.83 | -3.92% | 18,882 |
| Apr 17, 2026 | 9.09 | 9.30 | 9.07 | 9.19 | 9.19 | 1.10% | 23,263 |
| Apr 16, 2026 | 8.87 | 9.09 | 8.68 | 9.09 | 9.09 | 4.60% | 16,936 |
| Apr 15, 2026 | 8.51 | 8.72 | 8.50 | 8.69 | 8.69 | 2.60% | 3,870 |
| Apr 14, 2026 | 8.55 | 8.64 | 8.45 | 8.47 | 8.47 | 1.19% | 12,706 |
| Apr 13, 2026 | 8.35 | 8.40 | 8.35 | 8.37 | 8.37 | -1.76% | 7,692 |
| Apr 10, 2026 | 8.41 | 8.52 | 8.38 | 8.52 | 8.52 | 0.59% | 6,330 |
| Apr 9, 2026 | 8.34 | 8.49 | 8.34 | 8.47 | 8.47 | 0.24% | 6,008 |
| Apr 8, 2026 | 8.67 | 8.67 | 8.43 | 8.45 | 8.45 | 2.30% | 22,747 |
| Apr 7, 2026 | 8.25 | 8.26 | 8.17 | 8.26 | 8.26 | -2.02% | 3,216 |
| Apr 6, 2026 | 8.48 | 8.52 | 8.42 | 8.43 | 8.43 | 2.18% | 13,965 |
| Apr 2, 2026 | 8.11 | 8.25 | 8.06 | 8.25 | 8.25 | -2.60% | 10,840 |
| Apr 1, 2026 | 8.53 | 8.53 | 8.47 | 8.47 | 8.47 | 0.06% | 3,292 |
| Mar 31, 2026 | 8.32 | 8.47 | 8.30 | 8.47 | 8.47 | 1.74% | 11,806 |
| 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 |