Rocklinc Principled Equity ETF (TSX:RKLC)
Canada · Delayed Price · Currency is CAD 24.77
+0.29 (1.18%)
At close: Mar 30, 2026
TSX:RKLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 24.88 | 24.88 | 24.77 | 24.77 | 24.77 | 1.18% | 801 |
| Mar 27, 2026 | 24.83 | 24.83 | 24.48 | 24.48 | 24.48 | -2.08% | 780 |
| Mar 26, 2026 | 25.12 | 25.15 | 25.00 | 25.00 | 25.00 | -0.68% | 503 |
| Mar 25, 2026 | 25.20 | 25.25 | 25.12 | 25.17 | 25.17 | 1.08% | 6,001 |
| Mar 24, 2026 | 24.70 | 24.90 | 24.70 | 24.90 | 24.90 | -0.36% | 910 |
| Mar 23, 2026 | 24.81 | 25.01 | 24.81 | 24.99 | 24.99 | 1.96% | 2,937 |
| Mar 20, 2026 | 24.92 | 24.99 | 24.51 | 24.51 | 24.51 | -3.88% | 2,020 |
| Mar 19, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -2.52% | 190 |
| Mar 17, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -0.61% | 225 |
| Mar 12, 2026 | 26.40 | 26.40 | 26.30 | 26.32 | 26.32 | -0.79% | 522 |
| Mar 11, 2026 | 26.66 | 26.68 | 26.53 | 26.53 | 26.53 | -4.43% | 500 |
| Mar 9, 2026 | 27.00 | 27.76 | 27.00 | 27.76 | 27.76 | 3.54% | 615 |
| Mar 6, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -2.51% | 202 |
| Mar 3, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -2.86% | 422 |
| Feb 26, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 4.85% | 155 |
| Feb 23, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.89% | 301 |
| Feb 19, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.34% | 300 |
| Feb 18, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 0.99% | 110 |
| Feb 12, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.58% | 300 |
| Feb 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 8 |
| Feb 5, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | 115 |
| Feb 4, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.19% | 250 |
| Feb 3, 2026 | 25.85 | 25.85 | 25.65 | 25.85 | 25.85 | -0.39% | 3,150 |
| Feb 2, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.54% | 590 |
| Jan 29, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -4.54% | 202 |
| Jan 26, 2026 | 27.15 | 27.33 | 27.15 | 27.33 | 27.33 | -2.22% | 1,025 |
| Jan 23, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 3.90% | 810 |
| Jan 22, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.94% | 2,295 |
| Jan 20, 2026 | 26.59 | 26.65 | 26.59 | 26.65 | 26.65 | 0.95% | 2,020 |
| Jan 19, 2026 | 26.50 | 26.50 | 26.29 | 26.40 | 26.40 | -0.38% | 534 |
| Jan 16, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 2,100 |
| Jan 15, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.95% | 3,502 |
| Jan 14, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | 680 |
| Jan 13, 2026 | 26.31 | 26.31 | 26.25 | 26.25 | 26.25 | 0.85% | 1,070 |
| Jan 9, 2026 | 26.05 | 26.05 | 26.03 | 26.03 | 26.03 | 2.08% | 954 |
| Jan 7, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.31% | 254 |
| Jan 6, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 1.03% | 704 |
| Dec 30, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.08% | 100 |
| Dec 29, 2025 | 25.50 | 25.50 | 25.13 | 25.14 | 25.14 | -0.44% | 2,001 |
| Dec 24, 2025 | 25.24 | 25.25 | 25.24 | 25.25 | 25.25 | -0.39% | 1,525 |
| Dec 23, 2025 | 25.30 | 25.41 | 25.28 | 25.35 | 25.35 | -0.20% | 27,050 |
| Dec 22, 2025 | 25.45 | 25.45 | 25.40 | 25.40 | 25.40 | 0.32% | 10,040 |
| Dec 19, 2025 | 25.53 | 25.53 | 25.32 | 25.32 | 25.32 | 0.48% | 1,460 |
| Dec 18, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.68% | 820 |
| Dec 15, 2025 | 25.00 | 25.10 | 25.00 | 25.03 | 25.03 | -2.38% | 4,049 |
| Dec 12, 2025 | 25.35 | 25.64 | 25.20 | 25.64 | 25.64 | 1.34% | 4,970 |
| Dec 11, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.40% | 3,548 |
| Dec 10, 2025 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | 0.40% | 11,082 |
| Dec 9, 2025 | 25.10 | 25.15 | 25.10 | 25.10 | 25.10 | -0.36% | 5,766 |
| Dec 8, 2025 | 25.20 | 25.20 | 25.18 | 25.19 | 25.19 | - | 3,300 |