3iQ XRP ETF (TSX:XRPQ)
Canada · Delayed Price · Currency is CAD 6.71
+0.10 (1.51%)
Jun 26, 2026, 3:55 PM EST
TSX:XRPQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.51 | 6.72 | 6.51 | 6.71 | 6.71 | 1.51% | 44,499 |
| Jun 25, 2026 | 6.91 | 6.91 | 6.54 | 6.61 | 6.61 | -2.65% | 43,482 |
| Jun 24, 2026 | 6.94 | 6.94 | 6.73 | 6.79 | 6.79 | -3.96% | 25,466 |
| Jun 23, 2026 | 7.02 | 7.07 | 7.00 | 7.07 | 7.07 | -2.21% | 23,983 |
| Jun 22, 2026 | 7.36 | 7.36 | 7.23 | 7.23 | 7.23 | -0.28% | 2,449 |
| Jun 19, 2026 | 7.24 | 7.32 | 7.22 | 7.25 | 7.25 | -0.68% | 15,490 |
| Jun 18, 2026 | 7.46 | 7.46 | 7.25 | 7.30 | 7.30 | -3.05% | 7,340 |
| Jun 17, 2026 | 7.60 | 7.73 | 7.52 | 7.53 | 7.53 | -2.59% | 29,732 |
| Jun 16, 2026 | 7.80 | 7.80 | 7.65 | 7.73 | 7.73 | -3.68% | 9,523 |
| Jun 15, 2026 | 7.86 | 8.15 | 7.82 | 8.03 | 8.03 | 12.39% | 78,838 |
| Jun 12, 2026 | 7.17 | 7.18 | 7.12 | 7.14 | 7.14 | -2.33% | 24,563 |
| Jun 11, 2026 | 7.02 | 7.31 | 7.00 | 7.31 | 7.31 | 5.64% | 17,261 |
| Jun 10, 2026 | 7.07 | 7.13 | 6.91 | 6.92 | 6.92 | -3.69% | 28,293 |
| Jun 9, 2026 | 7.28 | 7.30 | 7.09 | 7.19 | 7.19 | -4.58% | 20,243 |
| Jun 8, 2026 | 7.30 | 7.53 | 7.29 | 7.53 | 7.53 | 8.66% | 20,090 |
| Jun 5, 2026 | 7.10 | 7.12 | 6.75 | 6.93 | 6.93 | -6.10% | 84,101 |
| Jun 4, 2026 | 7.33 | 7.40 | 7.29 | 7.38 | 7.38 | -3.78% | 20,257 |
| Jun 3, 2026 | 7.71 | 7.72 | 7.56 | 7.67 | 7.67 | 0.26% | 91,305 |
| Jun 2, 2026 | 7.91 | 7.91 | 7.58 | 7.65 | 7.65 | -5.67% | 39,682 |
| Jun 1, 2026 | 8.11 | 8.12 | 8.00 | 8.11 | 8.11 | -1.34% | 15,108 |
| May 29, 2026 | 8.13 | 8.26 | 8.11 | 8.22 | 8.22 | 0.37% | 11,973 |
| May 28, 2026 | 8.11 | 8.31 | 8.05 | 8.19 | 8.19 | -1.33% | 25,621 |
| May 27, 2026 | 8.28 | 8.32 | 8.24 | 8.30 | 8.30 | - | 9,297 |
| May 26, 2026 | 8.44 | 8.47 | 8.28 | 8.30 | 8.30 | -1.78% | 17,923 |
| May 25, 2026 | 8.47 | 8.50 | 8.45 | 8.45 | 8.45 | 1.08% | 8,278 |
| May 22, 2026 | 8.52 | 8.52 | 8.33 | 8.36 | 8.36 | -2.68% | 15,181 |
| May 21, 2026 | 8.53 | 8.59 | 8.48 | 8.59 | 8.59 | 0.82% | 13,136 |
| May 20, 2026 | 8.51 | 8.55 | 8.46 | 8.52 | 8.52 | 1.07% | 4,600 |
| May 19, 2026 | 8.53 | 8.55 | 8.43 | 8.43 | 8.43 | -5.49% | 21,195 |
| May 15, 2026 | 9.06 | 9.06 | 8.90 | 8.92 | 8.92 | -5.31% | 10,715 |
| May 14, 2026 | 9.00 | 9.59 | 8.93 | 9.42 | 9.42 | 7.05% | 27,599 |
| 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 |