3iQ XRP ETF (TSX:XRPQ)
Canada · Delayed Price · Currency is CAD 10.01
+0.50 (5.26%)
At close: Sep 22, 2026
TSX:XRPQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 8.57 | 8.63 | 8.42 | 8.49 | 8.49 | -1.96% | 16,434 |
| Aug 31, 2026 | 8.55 | 8.70 | 8.50 | 8.66 | 8.66 | 0.35% | 20,109 |
| Aug 28, 2026 | 8.85 | 9.00 | 8.59 | 8.63 | 8.63 | -4.85% | 26,353 |
| Aug 27, 2026 | 8.93 | 9.20 | 8.90 | 9.07 | 9.07 | 5.22% | 21,404 |
| Aug 26, 2026 | 8.63 | 8.74 | 8.50 | 8.62 | 8.62 | -5.79% | 22,931 |
| Aug 25, 2026 | 9.05 | 9.21 | 9.00 | 9.15 | 9.15 | -0.76% | 12,367 |
| Aug 24, 2026 | 9.43 | 9.49 | 9.18 | 9.22 | 9.22 | 8.34% | 63,903 |
| Aug 21, 2026 | 8.61 | 8.80 | 8.48 | 8.51 | 8.51 | 11.10% | 55,896 |
| Aug 20, 2026 | 7.48 | 8.32 | 7.45 | 7.66 | 7.66 | 15.36% | 133,829 |
| Aug 19, 2026 | 6.37 | 6.70 | 6.34 | 6.64 | 6.64 | 5.73% | 25,463 |
| Aug 18, 2026 | 6.29 | 6.29 | 6.21 | 6.28 | 6.28 | 0.32% | 8,926 |
| Aug 17, 2026 | 6.23 | 6.29 | 6.23 | 6.26 | 6.26 | -0.16% | 18,175 |
| Aug 14, 2026 | 6.28 | 6.28 | 6.25 | 6.27 | 6.27 | -1.26% | 11,183 |
| Aug 13, 2026 | 6.32 | 6.35 | 6.30 | 6.35 | 6.35 | 0.32% | 6,295 |
| Aug 12, 2026 | 6.37 | 6.37 | 6.31 | 6.33 | 6.33 | -0.47% | 10,701 |
| Aug 11, 2026 | 6.34 | 6.36 | 6.23 | 6.36 | 6.36 | -0.78% | 22,288 |
| Aug 10, 2026 | 6.48 | 6.48 | 6.40 | 6.41 | 6.41 | -0.47% | 22,966 |
| Aug 7, 2026 | 6.54 | 6.54 | 6.40 | 6.44 | 6.44 | -1.83% | 29,440 |
| Aug 6, 2026 | 6.60 | 6.66 | 6.52 | 6.56 | 6.56 | -2.96% | 15,907 |
| Aug 5, 2026 | 6.80 | 6.80 | 6.75 | 6.76 | 6.76 | -1.31% | 2,968 |
| Aug 4, 2026 | 6.83 | 6.86 | 6.80 | 6.85 | 6.85 | 2.09% | 17,450 |
| Jul 31, 2026 | 6.78 | 6.78 | 6.70 | 6.71 | 6.71 | -2.19% | 6,159 |
| Jul 30, 2026 | 6.85 | 6.89 | 6.83 | 6.86 | 6.86 | 1.18% | 55,758 |
| Jul 29, 2026 | 6.84 | 6.91 | 6.78 | 6.78 | 6.78 | 0.74% | 8,224 |
| Jul 28, 2026 | 6.69 | 6.77 | 6.66 | 6.73 | 6.73 | -2.75% | 9,025 |
| Jul 27, 2026 | 7.02 | 7.05 | 6.92 | 6.92 | 6.92 | -0.07% | 8,015 |
| Jul 24, 2026 | 6.96 | 6.96 | 6.88 | 6.93 | 6.93 | -0.93% | 17,467 |
| Jul 23, 2026 | 7.06 | 7.08 | 6.99 | 6.99 | 6.99 | -3.32% | 3,887 |
| Jul 22, 2026 | 7.23 | 7.30 | 7.22 | 7.23 | 7.23 | -2.03% | 7,149 |
| Jul 21, 2026 | 7.26 | 7.40 | 7.25 | 7.38 | 7.38 | 4.24% | 4,594 |
| Jul 20, 2026 | 6.96 | 7.08 | 6.92 | 7.08 | 7.08 | 2.61% | 17,453 |
| Jul 17, 2026 | 6.80 | 6.91 | 6.79 | 6.90 | 6.90 | -0.72% | 7,162 |
| Jul 16, 2026 | 7.00 | 7.07 | 6.95 | 6.95 | 6.95 | -1.14% | 2,503 |
| Jul 15, 2026 | 7.14 | 7.14 | 7.03 | 7.03 | 7.03 | -0.57% | 18,271 |
| Jul 14, 2026 | 7.00 | 7.11 | 6.98 | 7.07 | 7.07 | 3.82% | 7,228 |
| Jul 13, 2026 | 6.83 | 6.86 | 6.75 | 6.81 | 6.81 | -3.54% | 6,917 |