Rocklinc Principled Equity ETF (TSX:RKLC)
Canada · Delayed Price · Currency is CAD 25.81
+0.36 (1.41%)
Sep 22, 2026, 12:42 PM EST
TSX:RKLC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 24.90 | 25.01 | 24.89 | 24.90 | 24.90 | 1.63% | 1,705 |
| Jul 31, 2026 | 24.52 | 24.52 | 24.50 | 24.50 | 24.50 | -0.57% | 800 |
| Jul 30, 2026 | 24.75 | 24.75 | 24.64 | 24.64 | 24.64 | -0.24% | 1,165 |
| Jul 29, 2026 | 24.69 | 24.70 | 24.69 | 24.70 | 24.70 | -0.36% | 655 |
| Jul 28, 2026 | 24.70 | 24.82 | 24.70 | 24.79 | 24.79 | 0.98% | 3,400 |
| Jul 27, 2026 | 24.53 | 24.69 | 24.53 | 24.55 | 24.55 | 1.07% | 1,801 |
| Jul 24, 2026 | 24.30 | 24.43 | 24.29 | 24.29 | 24.29 | 0.75% | 16,300 |
| Jul 22, 2026 | 24.34 | 24.35 | 23.91 | 24.11 | 24.11 | 0.33% | 9,300 |
| Jul 20, 2026 | 24.02 | 24.10 | 24.02 | 24.03 | 24.03 | -0.74% | 953 |
| Jul 15, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.29% | 100 |
| Jul 14, 2026 | 24.34 | 24.34 | 24.17 | 24.28 | 24.28 | -0.82% | 1,550 |
| Jul 10, 2026 | 24.49 | 24.49 | 24.48 | 24.48 | 24.48 | -0.65% | 900 |
| Jul 9, 2026 | 24.74 | 24.96 | 24.64 | 24.64 | 24.64 | -0.08% | 2,005 |
| Jul 8, 2026 | 24.63 | 24.66 | 24.62 | 24.66 | 24.66 | -1.60% | 1,970 |
| Jul 7, 2026 | 25.38 | 25.38 | 25.03 | 25.06 | 25.06 | -1.10% | 1,830 |
| Jul 6, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.36% | 158 |
| Jul 3, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 2.64% | 300 |
| Jun 30, 2026 | 24.62 | 24.69 | 24.53 | 24.60 | 24.60 | 0.08% | 3,200 |
| Jun 29, 2026 | 24.57 | 24.60 | 24.57 | 24.58 | 24.58 | -0.16% | 980 |
| Jun 26, 2026 | 24.66 | 24.66 | 24.62 | 24.62 | 24.62 | 1.61% | 302 |
| Jun 25, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.16% | 100 |
| Jun 24, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.98% | 170 |
| Jun 23, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.20% | 100 |
| Jun 22, 2026 | 24.65 | 24.65 | 24.56 | 24.56 | 24.56 | -0.93% | 1,225 |
| Jun 19, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -1.39% | 414 |
| Jun 16, 2026 | 25.11 | 25.38 | 25.11 | 25.14 | 25.14 | 0.88% | 1,200 |