Rocklinc Principled Equity ETF (TSX:RKLC)
Canada · Delayed Price · Currency is CAD 25.71
-0.29 (-1.12%)
Nov 12, 2026, 10:25 AM EST
TSX:RKLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 25.62 | 25.71 | 25.60 | 25.71 | 25.71 | -1.12% | 1,740 |
| Nov 10, 2026 | 25.79 | 26.03 | 25.75 | 26.00 | 26.00 | 0.31% | 7,000 |
| Nov 9, 2026 | 25.91 | 25.92 | 25.91 | 25.92 | 25.92 | 1.13% | 1,000 |
| Nov 5, 2026 | 25.63 | 25.69 | 25.63 | 25.63 | 25.63 | 2.85% | 1,000 |
| Nov 3, 2026 | 24.89 | 25.00 | 24.84 | 24.92 | 24.92 | 0.04% | 1,800 |
| Nov 2, 2026 | 24.98 | 25.00 | 24.91 | 24.91 | 24.91 | 1.80% | 1,705 |
| Oct 30, 2026 | 24.55 | 24.59 | 24.47 | 24.47 | 24.47 | -1.92% | 2,000 |
| Oct 29, 2026 | 24.89 | 24.95 | 24.85 | 24.95 | 24.95 | -0.48% | 704 |
| Oct 28, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.32% | 400 |
| Oct 27, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.20% | 700 |
| Oct 26, 2026 | 25.04 | 25.10 | 25.04 | 25.10 | 25.10 | 0.36% | 700 |
| Oct 23, 2026 | 24.95 | 25.02 | 24.95 | 25.01 | 25.01 | -0.83% | 2,700 |
| Oct 22, 2026 | 25.17 | 25.22 | 25.15 | 25.22 | 25.22 | 0.48% | 1,800 |
| Oct 21, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 221 |
| Oct 20, 2026 | 25.09 | 25.10 | 25.09 | 25.10 | 25.10 | 1.17% | 2,100 |
| Oct 14, 2026 | 25.08 | 25.08 | 24.81 | 24.81 | 24.81 | -1.78% | 1,600 |
| Oct 9, 2026 | 25.19 | 25.31 | 25.19 | 25.26 | 25.26 | 1.24% | 2,202 |
| Oct 8, 2026 | 24.91 | 25.02 | 24.83 | 24.95 | 24.95 | -0.20% | 4,800 |
| Oct 7, 2026 | 24.99 | 25.11 | 24.99 | 25.00 | 25.00 | -0.44% | 1,632 |
| Oct 6, 2026 | 25.25 | 25.25 | 25.10 | 25.11 | 25.11 | 0.28% | 1,120 |
| Oct 5, 2026 | 25.01 | 25.12 | 24.92 | 25.04 | 25.04 | 0.20% | 1,500 |
| Oct 2, 2026 | 25.03 | 25.14 | 24.99 | 24.99 | 24.99 | -0.24% | 1,600 |
| Sep 30, 2026 | 25.07 | 25.07 | 25.05 | 25.05 | 25.05 | 0.24% | 500 |
| Sep 29, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.12% | 200 |
| Sep 28, 2026 | 25.01 | 25.12 | 24.96 | 24.96 | 24.96 | -2.54% | 1,900 |
| Sep 23, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -0.77% | 230 |
| Sep 22, 2026 | 25.63 | 25.81 | 25.60 | 25.81 | 25.81 | 0.90% | 1,504 |
| Sep 17, 2026 | 25.54 | 25.75 | 25.54 | 25.58 | 25.58 | 1.43% | 2,200 |
| Sep 16, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.94% | 100 |
| Sep 15, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.66% | 300 |
| Sep 14, 2026 | 25.49 | 25.63 | 25.49 | 25.63 | 25.63 | -0.04% | 800 |
| Sep 11, 2026 | 25.54 | 25.64 | 25.54 | 25.64 | 25.64 | 0.83% | 704 |
| Sep 10, 2026 | 25.74 | 25.74 | 25.43 | 25.43 | 25.43 | -1.24% | 681 |
| Sep 9, 2026 | 25.82 | 25.82 | 25.74 | 25.75 | 25.75 | -0.39% | 2,800 |
| Sep 8, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.82% | 360 |
| Sep 3, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.80% | 100 |
| Sep 2, 2026 | 26.22 | 26.22 | 26.12 | 26.12 | 26.12 | 0.69% | 900 |
| Sep 1, 2026 | 26.09 | 26.10 | 25.93 | 25.94 | 25.94 | -1.03% | 1,900 |
| Aug 31, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -1.65% | 576 |
| Aug 25, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 2.15% | 100 |
| Aug 21, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 1.28% | 100 |
| Aug 20, 2026 | 25.44 | 25.77 | 25.44 | 25.76 | 25.76 | 0.12% | 644 |
| Aug 19, 2026 | 25.72 | 25.75 | 25.72 | 25.73 | 25.73 | 1.78% | 14,608 |
| Aug 17, 2026 | 25.35 | 25.45 | 25.28 | 25.28 | 25.28 | -0.32% | 2,600 |
| Aug 13, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -0.70% | 500 |
| Aug 12, 2026 | 25.55 | 25.66 | 25.49 | 25.54 | 25.54 | -0.12% | 2,200 |
| Aug 11, 2026 | 25.46 | 25.57 | 25.46 | 25.57 | 25.57 | 0.83% | 700 |
| Aug 7, 2026 | 25.31 | 25.46 | 25.30 | 25.36 | 25.36 | 1.56% | 4,341 |
| Aug 6, 2026 | 25.41 | 25.41 | 24.97 | 24.97 | 24.97 | -0.72% | 714 |
| Aug 5, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.00% | 340 |