Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roots Corp (TSX: ROOT )

2.270 +0.020 (+0.89%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.990 2.990 2.910 2.950 58,889 -0.04(-1.34%)
Nov 29, 2021 3.060 3.060 2.940 2.990 7,504 -0.07(-2.29%)
Nov 26, 2021 2.980 3.060 2.910 3.060 14,852 -0.01(-0.33%)
Nov 25, 2021 3.030 3.100 3.030 3.070 15,172 +0.07(+2.33%)
Nov 24, 2021 3.040 3.060 2.950 3.000 46,499 +0.00(+0.00%)
Nov 23, 2021 3.100 3.100 2.960 3.000 31,765 -0.09(-2.91%)
Nov 22, 2021 3.140 3.140 3.050 3.090 31,664 -0.02(-0.64%)
Nov 19, 2021 3.230 3.230 3.110 3.110 29,754 -0.10(-3.12%)
Nov 18, 2021 3.250 3.210 3.210 3.210 10,567 -0.09(-2.73%)
Nov 17, 2021 3.270 3.300 3.220 3.300 39,803 +0.08(+2.48%)
Nov 16, 2021 3.280 3.290 3.220 3.220 9,632 -0.06(-1.83%)
Nov 15, 2021 3.260 3.360 3.220 3.280 25,183 +0.01(+0.31%)
Nov 12, 2021 3.340 3.360 3.140 3.270 45,492 -0.08(-2.39%)
Nov 11, 2021 3.080 3.380 3.080 3.350 83,161 +0.31(+10.20%)
Nov 10, 2021 3.240 3.040 3.040 21,593 -0.16(-5.00%)
Nov 09, 2021 3.250 3.250 3.110 3.200 21,517 +0.01(+0.31%)
Nov 08, 2021 3.090 3.200 3.010 3.190 63,014 +0.22(+7.41%)
Nov 05, 2021 2.950 2.990 2.900 2.970 28,391 +0.06(+2.06%)
Nov 04, 2021 2.940 2.950 2.900 2.910 43,592 -0.04(-1.36%)
Nov 03, 2021 2.900 2.950 2.900 2.950 38,150 +0.02(+0.68%)
Nov 02, 2021 2.880 2.950 2.880 2.930 26,781 +0.01(+0.34%)
Nov 01, 2021 2.950 2.910 2.900 2.920 2,947 +0.01(+0.34%)
Oct 29, 2021 2.880 2.910 2.860 2.910 15,330 -0.01(-0.34%)
Oct 28, 2021 2.980 2.980 2.920 2.920 8,725 -0.01(-0.34%)
Oct 27, 2021 2.880 2.940 2.850 2.930 8,093 +0.03(+1.03%)
Oct 26, 2021 2.990 2.900 2.900 8,583 -0.01(-0.34%)
Oct 25, 2021 2.930 2.930 2.890 2.910 49,331 +0.00(+0.00%)
Oct 22, 2021 2.950 2.950 2.850 2.910 31,347 -0.06(-2.02%)
Oct 21, 2021 2.900 2.980 2.880 2.970 15,506 +0.00(+0.00%)
Oct 20, 2021 2.950 2.990 2.870 2.970 32,729 -0.01(-0.34%)
Oct 19, 2021 2.950 2.980 2.950 2.980 23,152 +0.04(+1.36%)
Oct 18, 2021 2.890 2.960 2.890 2.940 44,999 +0.00(+0.00%)
Oct 15, 2021 2.900 2.940 2.870 2.940 25,864 +0.06(+2.08%)
Oct 14, 2021 2.790 2.970 2.790 2.880 50,671 +0.08(+2.86%)
Oct 13, 2021 2.690 2.810 2.690 2.800 30,281 +0.03(+1.08%)
Oct 12, 2021 2.820 2.820 2.740 2.770 39,125 -0.04(-1.42%)
Oct 08, 2021 2.810 2.810 2.810 0 -0.06(-2.09%)
Oct 07, 2021 2.810 2.900 2.800 2.870 11,606 +0.05(+1.77%)
Oct 06, 2021 2.940 2.940 2.700 2.820 37,670 +0.02(+0.71%)
Oct 05, 2021 2.760 2.840 2.720 2.800 22,272 +0.03(+1.08%)
Oct 04, 2021 2.790 2.800 2.720 2.770 52,132 -0.04(-1.42%)
Oct 01, 2021 2.660 2.840 2.650 2.810 62,163 +0.15(+5.64%)
Sep 30, 2021 2.770 2.780 2.650 2.660 70,240 -0.10(-3.62%)
Sep 29, 2021 2.800 2.820 2.730 2.760 37,322 -0.05(-1.78%)
Sep 28, 2021 2.960 2.960 2.800 2.810 28,563 -0.06(-2.09%)
Sep 27, 2021 2.940 2.940 2.820 2.870 57,017 -0.08(-2.71%)
Sep 24, 2021 2.960 2.960 2.930 2.950 44,621 +0.02(+0.68%)
Sep 23, 2021 2.930 2.960 2.880 2.930 48,095 +0.00(+0.00%)
Sep 22, 2021 2.850 2.990 2.850 2.930 33,882 +0.09(+3.17%)
Sep 21, 2021 2.800 2.920 2.800 2.840 57,552 +0.02(+0.71%)
Sep 20, 2021 2.980 2.980 2.800 2.820 117,149 -0.19(-6.31%)
Sep 17, 2021 3.010 3.030 3.000 3.010 40,616 -0.02(-0.66%)
Sep 16, 2021 3.070 3.070 3.010 3.030 52,251 -0.02(-0.66%)
Sep 15, 2021 3.130 3.130 3.040 3.050 68,704 -0.05(-1.61%)
Sep 14, 2021 3.120 3.150 3.100 3.100 56,043 -0.02(-0.64%)
Sep 13, 2021 3.130 3.170 3.110 3.120 51,374 -0.02(-0.64%)
Sep 10, 2021 3.350 3.380 3.130 3.140 77,305 -0.12(-3.68%)
Sep 09, 2021 3.120 3.310 3.120 3.260 58,290 +0.12(+3.82%)
Sep 08, 2021 3.200 3.210 3.130 3.140 57,147 -0.07(-2.18%)
Sep 07, 2021 3.280 3.280 3.160 3.210 108,661 +0.04(+1.26%)
Sep 03, 2021 3.170 3.170 3.170 0 -0.03(-0.94%)
Sep 02, 2021 3.260 3.280 3.170 3.200 59,896 -0.06(-1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.