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

Roots Corp (TSX: ROOT )

2.250 -0.150 (-6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 28, 2019 3.490 3.490 3.490 0 -0.02(-0.57%)
Jun 27, 2019 3.570 3.590 3.500 3.510 59,230 -0.07(-1.96%)
Jun 26, 2019 3.500 3.610 3.470 3.580 23,692 +0.13(+3.77%)
Jun 25, 2019 3.580 3.610 3.440 3.450 39,470 -0.06(-1.71%)
Jun 24, 2019 3.640 3.650 3.500 3.510 76,604 -0.17(-4.62%)
Jun 21, 2019 3.710 3.770 3.610 3.680 34,639 -0.02(-0.54%)
Jun 20, 2019 3.530 3.750 3.500 3.700 69,721 +0.15(+4.23%)
Jun 19, 2019 3.580 3.580 3.450 3.550 102,615 +0.00(+0.00%)
Jun 18, 2019 3.400 3.580 3.390 3.550 280,958 +0.19(+5.65%)
Jun 17, 2019 3.300 3.390 3.240 3.360 84,634 +0.08(+2.44%)
Jun 14, 2019 3.410 3.410 3.250 3.280 78,463 -0.10(-2.96%)
Jun 13, 2019 3.470 3.610 3.370 3.380 210,226 -0.09(-2.59%)
Jun 12, 2019 3.200 3.540 3.100 3.470 433,395 +0.23(+7.10%)
Jun 11, 2019 3.230 3.330 3.230 3.240 112,996 +0.01(+0.31%)
Jun 10, 2019 3.250 3.300 3.170 3.230 73,477 +0.03(+0.94%)
Jun 07, 2019 3.500 3.500 3.200 3.200 109,979 -0.33(-9.35%)
Jun 06, 2019 3.240 3.600 3.220 3.530 106,536 +0.29(+8.95%)
Jun 05, 2019 3.400 3.440 3.180 3.240 81,231 -0.14(-4.14%)
Jun 04, 2019 3.500 3.530 3.350 3.380 62,210 -0.12(-3.43%)
Jun 03, 2019 3.520 3.600 3.490 3.500 60,953 -0.02(-0.57%)
May 31, 2019 3.690 3.690 3.430 3.520 110,430 -0.15(-4.09%)
May 30, 2019 3.830 3.830 3.630 3.670 81,783 -0.16(-4.18%)
May 29, 2019 3.850 3.870 3.680 3.830 80,781 -0.02(-0.52%)
May 28, 2019 3.930 3.960 3.850 3.850 47,785 -0.14(-3.51%)
May 27, 2019 3.970 4.000 3.950 3.990 72,513 +0.04(+1.01%)
May 24, 2019 3.850 4.020 3.850 3.950 41,971 +0.08(+2.07%)
May 23, 2019 3.950 3.950 3.810 3.870 71,009 -0.07(-1.78%)
May 22, 2019 3.940 3.980 3.860 3.940 79,110 -0.04(-1.01%)
May 21, 2019 3.990 4.040 3.950 3.980 50,157 -0.03(-0.75%)
May 17, 2019 4.010 4.010 4.010 0 +0.10(+2.56%)
May 16, 2019 3.920 3.970 3.900 3.910 50,925 -0.08(-2.01%)
May 15, 2019 3.890 4.030 3.820 3.990 195,384 +0.09(+2.31%)
May 14, 2019 3.880 3.940 3.850 3.900 52,497 +0.06(+1.56%)
May 13, 2019 3.910 3.910 3.760 3.840 83,538 -0.10(-2.54%)
May 10, 2019 4.060 4.060 3.920 3.940 100,066 -0.12(-2.96%)
May 09, 2019 4.100 4.100 4.020 4.060 87,346 -0.03(-0.73%)
May 08, 2019 4.050 4.090 4.020 4.090 55,914 +0.05(+1.24%)
May 07, 2019 4.190 4.190 4.030 4.040 126,238 -0.19(-4.49%)
May 06, 2019 4.080 4.240 4.020 4.230 64,178 +0.09(+2.17%)
May 03, 2019 4.050 4.170 4.000 4.140 84,534 +0.11(+2.73%)
May 02, 2019 4.240 4.240 4.020 4.030 106,471 -0.16(-3.82%)
May 01, 2019 4.220 4.250 4.160 4.190 71,466 -0.03(-0.71%)
Apr 30, 2019 4.290 4.290 4.200 4.220 63,340 -0.07(-1.63%)
Apr 29, 2019 4.330 4.350 4.240 4.290 71,094 -0.03(-0.69%)
Apr 26, 2019 4.370 4.370 4.180 4.320 99,512 -0.02(-0.46%)
Apr 25, 2019 4.280 4.340 4.170 4.340 73,228 +0.08(+1.88%)
Apr 24, 2019 4.300 4.330 4.240 4.260 53,310 -0.06(-1.39%)
Apr 23, 2019 4.310 4.360 4.220 4.320 89,195 -0.03(-0.69%)
Apr 22, 2019 4.590 4.600 4.320 4.350 113,192 -0.15(-3.33%)
Apr 18, 2019 4.500 4.500 4.500 0 -0.23(-4.86%)
Apr 17, 2019 4.420 4.730 4.400 4.730 512,886 +0.29(+6.53%)
Apr 16, 2019 4.450 4.450 4.370 4.440 38,527 -0.01(-0.22%)
Apr 15, 2019 4.590 4.590 4.390 4.450 63,874 -0.11(-2.41%)
Apr 12, 2019 4.400 4.560 4.350 4.560 115,221 +0.18(+4.11%)
Apr 11, 2019 4.470 4.490 4.350 4.380 106,340 -0.04(-0.90%)
Apr 10, 2019 4.440 4.530 4.350 4.420 190,081 -0.07(-1.56%)
Apr 09, 2019 4.660 4.660 4.380 4.490 131,828 -0.14(-3.02%)
Apr 08, 2019 4.620 4.650 4.560 4.630 253,429 +0.04(+0.87%)
Apr 05, 2019 4.520 4.600 4.520 4.590 304,439 +0.08(+1.77%)
Apr 04, 2019 4.200 4.560 4.200 4.510 398,378 +0.29(+6.87%)
Apr 03, 2019 4.370 4.570 4.150 4.220 1,139,813 -0.20(-4.52%)
Apr 02, 2019 4.130 4.450 4.080 4.420 202,777 +0.30(+7.28%)
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.