3iQ XRP ETF (TSX:XRPQ)
Canada · Delayed Price · Currency is CAD 6.35
+0.02 (0.32%)
At close: Aug 13, 2026
TSX:XRPQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 7.09 | 7.10 | 7.01 | 7.06 | 7.06 | 1.00% | 4,400 |
| Jul 9, 2026 | 7.03 | 7.03 | 6.94 | 6.99 | 6.99 | 0.14% | 8,205 |
| Jul 8, 2026 | 6.91 | 6.99 | 6.85 | 6.98 | 6.98 | -2.92% | 18,168 |
| Jul 7, 2026 | 7.20 | 7.23 | 7.14 | 7.19 | 7.19 | -2.44% | 16,681 |
| Jul 6, 2026 | 7.13 | 7.39 | 7.13 | 7.37 | 7.37 | 1.52% | 18,551 |
| Jul 3, 2026 | 7.15 | 7.32 | 7.10 | 7.26 | 7.26 | 4.46% | 12,406 |
| Jul 2, 2026 | 7.01 | 7.09 | 6.94 | 6.95 | 6.95 | 4.04% | 13,042 |
| Jun 30, 2026 | 6.63 | 6.69 | 6.60 | 6.68 | 6.68 | -3.05% | 15,939 |
| Jun 29, 2026 | 6.77 | 6.89 | 6.68 | 6.89 | 6.89 | 2.68% | 15,446 |
| 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 |