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

Roots Corp (TSX: ROOT )

2.180 +0.010 (+0.46%)
Streaming Delayed Price Updated: 2:14 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 2.180 2.180 2.180 2.180 100 +0.01(+0.46%)
Sep 19, 2024 2.180 2.190 2.170 2.170 2,476 -0.03(-1.36%)
Sep 18, 2024 2.190 2.200 2.190 2.200 500 +0.00(+0.00%)
Sep 17, 2024 2.200 2.200 2.200 2.200 104 +0.00(+0.00%)
Sep 16, 2024 2.220 2.230 2.190 2.200 4,800 +0.05(+2.33%)
Sep 13, 2024 2.110 2.190 2.110 2.150 4,204 -0.03(-1.38%)
Sep 12, 2024 2.150 2.220 2.150 2.180 10,317 +0.03(+1.40%)
Sep 11, 2024 2.140 2.150 2.140 2.150 10,800 +0.10(+4.88%)
Sep 10, 2024 2.080 2.080 2.050 2.050 3,100 -0.07(-3.30%)
Sep 09, 2024 2.120 2.120 2.120 2.120 50,316 -0.01(-0.47%)
Sep 06, 2024 2.100 2.130 2.090 2.130 1,700 +0.03(+1.43%)
Sep 05, 2024 2.090 2.100 2.090 2.100 664 +0.00(+0.00%)
Sep 04, 2024 2.100 2.100 2.100 2.100 146 +0.00(+0.00%)
Sep 03, 2024 2.060 2.100 2.060 2.100 925 +0.00(+0.00%)
Aug 28, 2024 2.100 0 +0.03(+1.45%)
Aug 27, 2024 2.140 2.140 2.070 2.070 600 -0.07(-3.27%)
Aug 26, 2024 2.140 2.150 2.070 2.140 21,200 +0.01(+0.47%)
Aug 23, 2024 2.100 2.130 2.100 2.130 5,450 +0.08(+3.90%)
Aug 22, 2024 2.070 2.100 2.050 2.050 2,600 +0.00(+0.00%)
Aug 21, 2024 2.030 2.100 2.030 2.050 2,300 +0.04(+1.99%)
Aug 20, 2024 2.030 2.030 2.010 2.010 1,500 -0.01(-0.50%)
Aug 19, 2024 2.000 2.060 2.000 2.020 17,551 -0.03(-1.46%)
Aug 16, 2024 2.050 2.050 2.040 2.050 1,513 +0.00(+0.00%)
Aug 15, 2024 2.040 2.050 2.010 2.050 10,403 -0.03(-1.44%)
Aug 12, 2024 2.080 0 +0.00(+0.00%)
Aug 09, 2024 2.090 2.090 2.080 2.080 339 +0.08(+4.00%)
Aug 08, 2024 2.040 2.060 2.000 2.000 5,200 -0.05(-2.44%)
Aug 07, 2024 2.020 2.050 2.000 2.050 2,678 +0.04(+1.99%)
Aug 06, 2024 2.010 2.060 2.000 2.010 17,610 -0.07(-3.37%)
Aug 02, 2024 2.080 0 -0.02(-0.95%)
Aug 01, 2024 2.080 2.110 2.080 2.100 10,500 +0.02(+0.96%)
Jul 31, 2024 2.060 2.080 2.060 2.080 1,800 +0.02(+0.97%)
Jul 30, 2024 2.050 2.060 2.050 2.060 200 +0.02(+0.98%)
Jul 29, 2024 2.040 2.040 2.040 2.040 200 +0.00(+0.00%)
Jul 26, 2024 2.050 2.050 2.040 2.040 227 -0.01(-0.49%)
Jul 25, 2024 2.040 2.050 2.040 2.050 600 +0.01(+0.49%)
Jul 24, 2024 2.050 2.050 2.040 2.040 1,100 -0.02(-0.97%)
Jul 23, 2024 2.070 2.070 2.060 2.060 6,300 -0.05(-2.37%)
Jul 22, 2024 2.060 2.130 2.060 2.110 9,007 +0.06(+2.93%)
Jul 19, 2024 2.030 2.050 2.030 2.050 2,809 +0.02(+0.99%)
Jul 18, 2024 2.040 2.040 2.020 2.030 1,400 -0.02(-0.98%)
Jul 17, 2024 2.050 2.070 2.020 2.050 3,676 +0.00(+0.00%)
Jul 16, 2024 2.080 2.090 2.050 2.050 2,100 -0.03(-1.44%)
Jul 15, 2024 2.060 2.080 2.050 2.080 4,004 +0.03(+1.46%)
Jul 12, 2024 2.070 2.080 2.050 2.050 2,485 -0.04(-1.91%)
Jul 11, 2024 2.090 2.090 2.050 2.090 5,300 +0.00(+0.00%)
Jul 10, 2024 2.060 2.090 2.030 2.090 5,462 +0.03(+1.46%)
Jul 09, 2024 2.100 2.100 2.060 2.060 4,900 -0.05(-2.37%)
Jul 05, 2024 2.110 14 +0.07(+3.43%)
Jul 04, 2024 2.010 2.050 2.000 2.040 1,514 -0.01(-0.49%)
Jul 03, 2024 2.060 2.060 2.010 2.050 9,500 -0.03(-1.44%)
Jul 02, 2024 2.050 2.100 2.050 2.080 1,300 +0.03(+1.46%)
Jun 28, 2024 2.050 0 -0.03(-1.44%)
Jun 27, 2024 2.100 2.120 2.070 2.080 2,600 +0.03(+1.46%)
Jun 26, 2024 2.080 2.090 2.050 2.050 800 -0.04(-1.91%)
Jun 25, 2024 2.050 2.090 2.050 2.090 4,815 +0.03(+1.46%)
Jun 24, 2024 2.100 2.100 2.060 2.060 142,621 -0.04(-1.90%)
Jun 21, 2024 2.110 2.110 2.100 2.100 4,500 -0.02(-0.94%)
Jun 20, 2024 2.100 2.120 2.090 2.120 13,400 +0.02(+0.95%)
Jun 19, 2024 2.100 2.110 2.100 2.100 5,200 -0.04(-1.87%)
Jun 17, 2024 2.140 0 -0.03(-1.38%)
Jun 14, 2024 2.170 2.250 2.170 2.170 4,300 -0.01(-0.46%)
Jun 13, 2024 2.190 2.190 2.180 2.180 215 -0.02(-0.91%)
Jun 12, 2024 2.170 2.200 2.150 2.200 13,208 +0.03(+1.38%)
Jun 11, 2024 2.120 2.170 2.120 2.170 5,000 +0.04(+1.88%)
Jun 10, 2024 2.190 2.190 2.040 2.130 27,205 -0.07(-3.18%)
Jun 07, 2024 2.140 2.200 2.090 2.200 31,550 +0.06(+2.80%)
Jun 06, 2024 2.230 2.230 2.130 2.140 30,363 -0.07(-3.17%)
Jun 05, 2024 2.180 2.210 2.100 2.210 17,240 +0.11(+5.24%)
Jun 04, 2024 2.160 2.160 2.090 2.100 39,296 -0.13(-5.83%)
Jun 03, 2024 2.230 2.230 2.230 2.230 695 -0.01(-0.45%)
May 31, 2024 2.150 2.240 2.150 2.240 7,850 +0.16(+7.69%)
May 30, 2024 2.190 2.190 2.000 2.080 6,200 -0.10(-4.59%)
May 29, 2024 2.380 2.380 2.060 2.180 28,330 +0.15(+7.39%)
May 28, 2024 2.250 2.270 2.030 2.030 84,635 -0.28(-12.12%)
May 24, 2024 2.310 10 -0.01(-0.43%)
May 23, 2024 2.320 2.320 2.320 2.320 200 +0.00(+0.00%)
May 22, 2024 2.310 2.320 2.310 2.320 5,100 +0.01(+0.43%)
May 21, 2024 2.310 2.310 2.310 2.310 155 -0.01(-0.43%)
May 17, 2024 2.320 0 +0.09(+4.04%)
May 16, 2024 2.200 2.300 2.170 2.230 5,904 -0.12(-5.11%)
May 15, 2024 2.220 2.350 2.210 2.350 20,800 +0.11(+4.91%)
May 14, 2024 2.230 2.240 2.230 2.240 402 +0.00(+0.00%)
May 13, 2024 2.230 2.240 2.230 2.240 908 -0.03(-1.32%)
May 10, 2024 2.260 2.310 2.250 2.270 1,600 +0.02(+0.89%)
May 08, 2024 2.250 0 -0.15(-6.25%)
May 07, 2024 2.370 2.400 2.370 2.400 5,500 -0.01(-0.41%)
May 06, 2024 2.410 2.410 2.370 2.410 301 +0.03(+1.26%)
May 03, 2024 2.310 2.400 2.310 2.380 5,500 +0.12(+5.31%)
May 02, 2024 2.310 2.310 2.260 2.260 1,141 -0.06(-2.59%)
May 01, 2024 2.270 2.330 2.270 2.320 1,835 +0.01(+0.43%)
Apr 30, 2024 2.370 2.380 2.300 2.310 2,210 -0.06(-2.53%)
Apr 29, 2024 2.350 2.370 2.350 2.370 2,600 +0.02(+0.85%)
Apr 26, 2024 2.400 2.400 2.290 2.350 6,810 -0.05(-2.08%)
Apr 25, 2024 2.360 2.430 2.360 2.400 5,205 +0.10(+4.35%)
Apr 24, 2024 2.350 2.350 2.300 2.300 3,200 +0.01(+0.44%)
Apr 23, 2024 2.290 2.340 2.290 2.290 3,202 -0.06(-2.55%)
Apr 22, 2024 2.400 2.400 2.280 2.350 7,264 -0.05(-2.08%)
Apr 19, 2024 2.410 2.450 2.400 2.400 1,715 -0.06(-2.44%)
Apr 18, 2024 2.460 2.460 2.460 2.460 261 +0.01(+0.41%)
Apr 17, 2024 2.400 2.450 2.400 2.450 1,600 -0.03(-1.21%)
Apr 16, 2024 2.440 2.480 2.440 2.480 6,300 +0.08(+3.33%)
Apr 12, 2024 2.400 18 -0.17(-6.61%)
Apr 11, 2024 2.590 2.590 2.500 2.570 6,400 +0.01(+0.39%)
Apr 10, 2024 2.500 2.740 2.480 2.560 42,835 +0.11(+4.49%)
Apr 09, 2024 2.280 2.460 2.280 2.450 21,004 +0.15(+6.52%)
Apr 08, 2024 2.250 2.310 2.250 2.300 14,640 +0.00(+0.00%)
Apr 05, 2024 2.300 2.300 2.270 2.300 6,550 +0.00(+0.00%)
Apr 04, 2024 2.310 2.310 2.300 2.300 1,000 +0.00(+0.00%)
Apr 03, 2024 2.300 2.300 2.300 2.300 1,400 +0.00(+0.00%)
Apr 02, 2024 2.360 2.360 2.300 2.300 400 -0.07(-2.95%)
Apr 01, 2024 2.250 2.380 2.250 2.370 16,106 +0.10(+4.41%)
Mar 28, 2024 2.270 0 +0.00(+0.00%)
Mar 27, 2024 2.310 2.310 2.260 2.270 10,260 -0.06(-2.58%)
Mar 26, 2024 2.330 2.330 2.330 2.330 5,000 +0.03(+1.30%)
Mar 25, 2024 2.340 2.340 2.300 2.300 7,221 -0.03(-1.29%)
Mar 22, 2024 2.400 2.430 2.330 2.330 4,909 -0.08(-3.32%)
Mar 21, 2024 2.350 2.420 2.350 2.410 2,575 +0.03(+1.26%)
Mar 20, 2024 2.380 2.450 2.380 2.380 600 -0.04(-1.65%)
Mar 19, 2024 2.410 2.420 2.390 2.420 5,100 +0.01(+0.41%)
Mar 18, 2024 2.380 2.410 2.380 2.410 400 +0.01(+0.42%)
Mar 15, 2024 2.410 2.410 2.400 2.400 2,200 +0.00(+0.00%)
Mar 14, 2024 2.370 2.410 2.370 2.400 3,205 +0.00(+0.00%)
Mar 13, 2024 2.380 2.410 2.380 2.400 2,928 +0.00(+0.00%)
Mar 12, 2024 2.410 2.410 2.400 2.400 822 +0.00(+0.00%)
Mar 11, 2024 2.350 2.400 2.350 2.400 6,400 +0.04(+1.69%)
Mar 08, 2024 2.360 2.360 2.360 2.360 1,900 -0.06(-2.48%)
Mar 07, 2024 2.360 2.420 2.360 2.420 15,561 +0.02(+0.83%)
Mar 06, 2024 2.360 2.400 2.360 2.400 1,385 +0.06(+2.56%)
Mar 05, 2024 2.380 2.380 2.340 2.340 2,050 -0.05(-2.09%)
Mar 04, 2024 2.450 2.450 2.390 2.390 502 -0.07(-2.85%)
Mar 01, 2024 2.390 2.460 2.390 2.460 8,100 +0.10(+4.24%)
Feb 29, 2024 2.350 2.390 2.340 2.360 2,000 -0.04(-1.67%)
Feb 28, 2024 2.360 2.400 2.360 2.400 300 +0.04(+1.69%)
Feb 27, 2024 2.360 2.440 2.360 2.360 5,895 -0.01(-0.42%)
Feb 26, 2024 2.340 2.370 2.340 2.370 6,600 +0.01(+0.42%)
Feb 23, 2024 2.400 2.400 2.360 2.360 600 -0.04(-1.67%)
Feb 22, 2024 2.330 2.400 2.330 2.400 41,113 +0.06(+2.56%)
Feb 21, 2024 2.350 2.350 2.340 2.340 6,400 -0.03(-1.27%)
Feb 20, 2024 2.360 2.370 2.360 2.370 905 +0.06(+2.60%)
Feb 16, 2024 2.310 0 -0.04(-1.70%)
Feb 15, 2024 2.260 2.350 2.250 2.350 5,860 +0.08(+3.52%)
Feb 13, 2024 2.270 45 -0.03(-1.30%)
Feb 12, 2024 2.480 2.480 2.300 2.300 4,400 -0.03(-1.29%)
Feb 09, 2024 2.330 2.340 2.330 2.330 3,408 +0.00(+0.00%)
Feb 08, 2024 2.360 2.360 2.330 2.330 12,233 -0.03(-1.27%)
Feb 07, 2024 2.330 2.360 2.330 2.360 1,800 -0.02(-0.84%)
Feb 06, 2024 2.310 2.380 2.310 2.380 35,645 +0.06(+2.59%)
Feb 05, 2024 2.300 2.350 2.300 2.320 5,730 -0.03(-1.28%)
Feb 02, 2024 2.310 2.350 2.300 2.350 14,215 +0.00(+0.00%)
Feb 01, 2024 2.370 2.370 2.300 2.350 2,900 +0.05(+2.17%)
Jan 31, 2024 2.300 2.310 2.300 2.300 5,500 +0.00(+0.00%)
Jan 30, 2024 2.300 2.320 2.270 2.300 3,800 -0.01(-0.43%)
Jan 29, 2024 2.350 2.350 2.300 2.310 835 +0.01(+0.43%)
Jan 26, 2024 2.300 2.350 2.300 2.300 2,370 -0.05(-2.13%)
Jan 25, 2024 2.310 2.350 2.300 2.350 15,254 +0.05(+2.17%)
Jan 24, 2024 2.360 2.360 2.300 2.300 10,099 -0.10(-4.17%)
Jan 23, 2024 2.350 2.410 2.350 2.400 1,400 +0.06(+2.56%)
Jan 22, 2024 2.350 2.410 2.340 2.340 33,057 -0.09(-3.70%)
Jan 19, 2024 2.430 2.430 2.430 2.430 270 +0.00(+0.00%)
Jan 18, 2024 2.420 2.430 2.420 2.430 2,500 +0.03(+1.25%)
Jan 17, 2024 2.400 2.400 2.400 2.400 7,012 -0.02(-0.83%)
Jan 15, 2024 2.420 0 -0.03(-1.22%)
Jan 12, 2024 2.440 2.460 2.440 2.450 17,773 +0.01(+0.41%)
Jan 11, 2024 2.360 2.460 2.360 2.440 15,109 +0.08(+3.39%)
Jan 10, 2024 2.360 2.360 2.350 2.360 2,600 -0.05(-2.07%)
Jan 09, 2024 2.350 2.410 2.350 2.410 5,100 +0.08(+3.43%)
Jan 08, 2024 2.350 2.370 2.310 2.330 3,251 -0.02(-0.85%)
Jan 05, 2024 2.410 2.410 2.350 2.350 3,504 -0.10(-4.08%)
Jan 04, 2024 2.400 2.450 2.400 2.450 6,300 +0.02(+0.82%)
Jan 03, 2024 2.400 2.430 2.400 2.430 25,100 +0.05(+2.10%)
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.