Rocklinc Principled Equity ETF (TSX:RKLC)
Canada · Delayed Price · Currency is CAD 24.72
-0.08 (-0.32%)
At close: May 14, 2026
TSX:RKLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 24.70 | 24.91 | 24.70 | 24.72 | 24.72 | -0.32% | 3,200 |
| May 13, 2026 | 24.68 | 24.80 | 24.68 | 24.80 | 24.80 | -0.68% | 1,700 |
| May 12, 2026 | 24.85 | 24.97 | 24.71 | 24.97 | 24.97 | 0.52% | 1,962 |
| May 11, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.40% | 400 |
| May 8, 2026 | 25.16 | 25.16 | 24.93 | 24.94 | 24.94 | -0.76% | 9,001 |
| May 6, 2026 | 24.95 | 25.13 | 24.95 | 25.13 | 25.13 | 2.53% | 2,875 |
| May 5, 2026 | 24.66 | 24.70 | 24.51 | 24.51 | 24.51 | -0.57% | 7,376 |
| May 1, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.08% | 100 |
| Apr 30, 2026 | 24.61 | 24.67 | 24.61 | 24.67 | 24.67 | 0.82% | 440 |
| Apr 29, 2026 | 24.51 | 24.51 | 24.47 | 24.47 | 24.47 | -1.92% | 448 |
| Apr 27, 2026 | 25.08 | 25.08 | 24.95 | 24.95 | 24.95 | -1.07% | 498 |
| Apr 24, 2026 | 25.21 | 25.25 | 25.21 | 25.22 | 25.22 | 0.16% | 1,240 |
| Apr 23, 2026 | 25.43 | 25.43 | 25.18 | 25.18 | 25.18 | -0.71% | 410 |
| Apr 21, 2026 | 25.51 | 25.60 | 25.36 | 25.36 | 25.36 | -2.80% | 2,206 |
| Apr 20, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.42% | 388 |
| Apr 17, 2026 | 26.11 | 26.20 | 26.11 | 26.20 | 26.20 | 1.28% | 1,080 |
| Apr 16, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.81% | 100 |
| Apr 15, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.69% | 1,102 |
| Apr 14, 2026 | 25.87 | 26.00 | 25.85 | 25.90 | 25.90 | 0.62% | 2,565 |
| Apr 9, 2026 | 25.86 | 25.86 | 25.74 | 25.74 | 25.74 | -0.27% | 1,797 |
| Apr 8, 2026 | 26.08 | 26.10 | 25.81 | 25.81 | 25.81 | 1.53% | 3,110 |
| Apr 7, 2026 | 25.43 | 25.47 | 25.34 | 25.42 | 25.42 | -0.70% | 1,800 |
| Apr 6, 2026 | 25.61 | 25.61 | 25.60 | 25.60 | 25.60 | -0.62% | 1,985 |
| Apr 2, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.35% | 500 |
| Apr 1, 2026 | 25.69 | 25.94 | 25.67 | 25.85 | 25.85 | 4.36% | 2,700 |
| 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 |