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

Roots Corp (TSX: ROOT )

2.310 -0.010 (-0.43%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 (%)
Aug 31, 2023 2.950 2.950 2.950 2.950 3,431 +0.00(+0.00%)
Aug 30, 2023 2.950 2.950 2.950 2.950 100 +0.02(+0.68%)
Aug 29, 2023 2.960 2.960 2.900 2.930 2,184 -0.03(-1.01%)
Aug 28, 2023 2.910 2.960 2.910 2.960 4,100 +0.06(+2.07%)
Aug 25, 2023 2.890 2.900 2.890 2.900 600 +0.01(+0.35%)
Aug 24, 2023 2.920 2.920 2.890 2.890 300 +0.01(+0.35%)
Aug 23, 2023 2.900 2.900 2.880 2.880 1,060 -0.05(-1.71%)
Aug 22, 2023 2.970 2.970 2.930 2.930 600 -0.05(-1.68%)
Aug 21, 2023 2.970 2.980 2.970 2.980 1,200 +0.01(+0.34%)
Aug 18, 2023 2.970 2.970 2.970 2.970 700 +0.01(+0.34%)
Aug 17, 2023 2.930 2.960 2.930 2.960 3,257 +0.04(+1.37%)
Aug 16, 2023 2.920 2.920 2.920 2.920 431 +0.01(+0.34%)
Aug 15, 2023 2.850 2.910 2.850 2.910 500 +0.10(+3.56%)
Aug 14, 2023 2.970 2.970 2.810 2.810 14,050 -0.16(-5.39%)
Aug 11, 2023 2.970 2.970 2.970 2.970 2,920 +0.00(+0.00%)
Aug 10, 2023 2.980 2.980 2.970 2.970 4,910 +0.01(+0.34%)
Aug 09, 2023 3.040 3.040 2.960 2.960 9,219 -0.06(-1.99%)
Aug 08, 2023 3.020 3.020 3.020 3.020 4,956 -0.02(-0.66%)
Aug 04, 2023 3.040 0 +0.05(+1.67%)
Aug 03, 2023 2.990 2.990 2.990 2.990 772 -0.04(-1.32%)
Aug 02, 2023 3.000 3.030 2.990 3.030 9,460 +0.03(+1.00%)
Aug 01, 2023 3.000 3.010 3.000 3.000 1,050 -0.03(-0.99%)
Jul 31, 2023 3.010 3.040 3.000 3.030 1,201 +0.00(+0.00%)
Jul 28, 2023 3.010 3.040 3.000 3.030 20,863 -0.03(-0.98%)
Jul 27, 2023 3.050 3.060 3.020 3.060 5,400 +0.00(+0.00%)
Jul 26, 2023 3.050 3.060 3.050 3.060 4,849 +0.01(+0.33%)
Jul 25, 2023 3.020 3.050 3.020 3.050 3,200 +0.01(+0.33%)
Jul 24, 2023 3.040 3.040 3.040 3.040 1,000 -0.01(-0.33%)
Jul 21, 2023 3.050 3.050 3.010 3.050 6,456 -0.02(-0.65%)
Jul 20, 2023 3.010 3.080 3.010 3.070 1,137 +0.06(+1.99%)
Jul 19, 2023 3.050 3.080 3.010 3.010 3,494 -0.02(-0.66%)
Jul 18, 2023 3.030 3.050 3.030 3.030 2,720 +0.00(+0.00%)
Jul 17, 2023 2.980 3.030 2.970 3.030 6,924 +0.05(+1.68%)
Jul 14, 2023 2.970 2.980 2.970 2.980 1,053 +0.00(+0.00%)
Jul 13, 2023 2.980 3.050 2.980 2.980 4,302 +0.01(+0.34%)
Jul 12, 2023 3.050 3.050 2.970 2.970 10,400 -0.04(-1.33%)
Jul 11, 2023 3.010 3.010 3.010 3.010 400 +0.00(+0.00%)
Jul 10, 2023 3.110 3.110 3.010 3.010 5,080 -0.09(-2.90%)
Jul 07, 2023 3.040 3.100 3.040 3.100 18,090 +0.11(+3.68%)
Jul 06, 2023 3.000 3.090 2.990 2.990 29,493 -0.04(-1.32%)
Jul 05, 2023 3.000 3.030 2.950 3.030 14,452 +0.03(+1.00%)
Jul 04, 2023 3.020 3.090 3.000 3.000 29,846 -0.09(-2.91%)
Jun 30, 2023 3.090 0 +0.01(+0.32%)
Jun 29, 2023 3.040 3.080 3.040 3.080 1,331 -0.01(-0.32%)
Jun 28, 2023 3.080 3.090 3.080 3.090 3,400 +0.03(+0.98%)
Jun 27, 2023 3.020 3.060 3.020 3.060 5,604 +0.05(+1.66%)
Jun 26, 2023 3.020 3.090 3.010 3.010 7,198 -0.09(-2.90%)
Jun 23, 2023 3.090 3.100 3.090 3.100 5,300 +0.01(+0.32%)
Jun 22, 2023 3.020 3.100 3.020 3.090 2,200 +0.07(+2.32%)
Jun 21, 2023 3.020 3.100 3.010 3.020 9,207 -0.01(-0.33%)
Jun 20, 2023 2.990 3.030 2.990 3.030 1,100 -0.04(-1.30%)
Jun 19, 2023 3.030 3.070 3.030 3.070 12,008 +0.07(+2.33%)
Jun 16, 2023 3.000 3.030 3.000 3.000 1,871 -0.05(-1.64%)
Jun 15, 2023 3.040 3.050 3.040 3.050 5,583 +0.03(+0.99%)
May 08, 2023 2.970 3.020 2.970 3.020 24,425 +0.05(+1.68%)
May 05, 2023 2.980 3.000 2.970 2.970 500 -0.03(-1.00%)
May 04, 2023 3.040 3.050 2.950 3.000 13,510 -0.05(-1.64%)
May 03, 2023 3.000 3.050 3.000 3.050 1,205 +0.08(+2.69%)
May 02, 2023 2.880 2.980 2.870 2.970 29,913 +0.10(+3.48%)
May 01, 2023 3.150 3.150 2.850 2.870 13,730 -0.26(-8.31%)
Apr 28, 2023 3.120 3.130 3.120 3.130 5,900 +0.01(+0.32%)
Apr 27, 2023 3.180 3.190 3.120 3.120 36,800 -0.06(-1.89%)
Apr 26, 2023 3.190 3.200 3.180 3.180 14,620 -0.02(-0.63%)
Apr 25, 2023 3.160 3.200 3.160 3.200 9,730 +0.04(+1.27%)
Apr 24, 2023 3.150 3.170 3.150 3.160 12,917 +0.01(+0.32%)
Apr 21, 2023 3.090 3.150 3.090 3.150 8,800 +0.07(+2.27%)
Apr 20, 2023 3.050 3.080 3.050 3.080 350 +0.02(+0.65%)
Apr 19, 2023 2.980 3.100 2.980 3.060 10,310 +0.00(+0.00%)
Apr 18, 2023 3.040 3.060 3.040 3.060 4,600 +0.02(+0.66%)
Apr 17, 2023 3.020 3.040 3.020 3.040 800 -0.01(-0.33%)
Apr 14, 2023 2.970 3.140 2.970 3.050 20,010 +0.05(+1.67%)
Apr 13, 2023 3.000 3.010 2.990 3.000 7,100 -0.01(-0.33%)
Apr 12, 2023 2.990 3.050 2.990 3.010 26,658 -0.01(-0.33%)
Apr 11, 2023 2.960 3.020 2.960 3.020 154,500 +0.11(+3.78%)
Apr 10, 2023 2.850 3.000 2.850 2.910 10,505 -0.09(-3.00%)
Apr 06, 2023 3.000 0 +0.04(+1.35%)
Apr 05, 2023 3.000 3.000 2.960 2.960 24,200 -0.04(-1.33%)
Apr 04, 2023 2.910 3.010 2.910 3.000 13,143 +0.09(+3.09%)
Apr 03, 2023 3.000 3.000 2.910 2.910 10,905 -0.10(-3.32%)
Mar 31, 2023 2.980 3.010 2.980 3.010 1,000 +0.00(+0.00%)
Mar 30, 2023 2.940 3.010 2.940 3.010 803 +0.09(+3.08%)
Mar 29, 2023 2.930 3.000 2.920 2.920 1,661 -0.02(-0.68%)
Mar 28, 2023 2.880 2.950 2.880 2.940 3,808 +0.04(+1.38%)
Mar 27, 2023 2.900 2.900 2.900 2.900 1,400 +0.01(+0.35%)
Mar 24, 2023 2.860 2.930 2.860 2.890 305 +0.03(+1.05%)
Mar 23, 2023 2.940 2.940 2.860 2.860 1,000 -0.09(-3.05%)
Mar 22, 2023 2.880 2.950 2.880 2.950 390 +0.08(+2.79%)
Mar 21, 2023 2.860 2.870 2.850 2.870 611 +0.05(+1.77%)
Mar 20, 2023 2.820 2.820 2.820 2.820 301 +0.02(+0.71%)
Mar 17, 2023 2.960 3.000 2.800 2.800 18,332 -0.16(-5.41%)
Mar 16, 2023 2.930 2.960 2.900 2.960 4,196 +0.04(+1.37%)
Mar 15, 2023 3.010 3.010 2.900 2.920 38,072 -0.11(-3.63%)
Mar 14, 2023 3.040 3.040 3.000 3.030 1,700 +0.03(+1.00%)
Mar 13, 2023 3.000 3.010 3.000 3.000 6,851 -0.03(-0.99%)
Mar 10, 2023 3.000 3.040 3.000 3.030 402 +0.03(+1.00%)
Mar 09, 2023 3.000 3.000 3.000 3.000 100 +0.00(+0.00%)
Mar 08, 2023 3.000 3.020 3.000 3.000 6,100 +0.00(+0.00%)
Mar 07, 2023 3.000 3.010 3.000 3.000 5,801 +0.00(+0.00%)
Mar 06, 2023 3.000 3.050 3.000 3.000 9,250 -0.05(-1.64%)
Mar 03, 2023 3.040 3.050 3.010 3.050 10,000 +0.05(+1.67%)
Mar 02, 2023 3.000 3.000 3.000 3.000 122 -0.01(-0.33%)
Mar 01, 2023 3.060 3.060 3.000 3.010 4,333 -0.01(-0.33%)
Feb 28, 2023 3.000 3.020 3.000 3.020 2,500 +0.02(+0.67%)
Feb 27, 2023 3.000 3.010 3.000 3.000 9,400 +0.00(+0.00%)
Feb 24, 2023 3.000 3.000 2.990 3.000 10,801 +0.00(+0.00%)
Feb 23, 2023 3.000 3.010 3.000 3.000 4,504 -0.08(-2.60%)
Feb 22, 2023 3.040 3.080 3.040 3.080 1,407 +0.07(+2.33%)
Feb 21, 2023 3.000 3.010 3.000 3.010 2,603 +0.01(+0.33%)
Feb 17, 2023 3.000 0 -0.04(-1.32%)
Feb 16, 2023 3.010 3.050 3.010 3.040 2,900 -0.03(-0.98%)
Feb 15, 2023 3.020 3.070 3.020 3.070 15,430 +0.05(+1.66%)
Feb 14, 2023 3.020 3.020 3.020 3.020 600 -0.03(-0.98%)
Feb 13, 2023 3.050 3.070 3.000 3.050 9,281 +0.05(+1.67%)
Feb 10, 2023 3.010 3.010 3.000 3.000 91,876 -0.05(-1.64%)
Feb 09, 2023 3.050 3.050 3.010 3.050 34,541 +0.00(+0.00%)
Feb 08, 2023 3.050 3.050 3.050 3.050 900 +0.02(+0.66%)
Feb 07, 2023 3.000 3.100 3.000 3.030 18,100 +0.03(+1.00%)
Feb 06, 2023 3.000 3.000 3.000 3.000 3,940 -0.01(-0.33%)
Feb 03, 2023 2.960 3.140 2.960 3.010 24,202 -0.09(-2.90%)
Feb 02, 2023 2.930 3.110 2.930 3.100 45,874 +0.16(+5.44%)
Feb 01, 2023 2.840 2.950 2.840 2.940 8,361 +0.09(+3.16%)
Jan 31, 2023 2.810 2.850 2.810 2.850 83,111 +0.05(+1.79%)
Jan 30, 2023 2.780 2.800 2.780 2.800 1,225 -0.06(-2.10%)
Jan 27, 2023 2.850 2.860 2.850 2.860 3,329 +0.03(+1.06%)
Jan 26, 2023 2.750 2.830 2.750 2.830 5,288 +0.08(+2.91%)
Jan 25, 2023 2.780 2.780 2.700 2.750 7,327 -0.05(-1.79%)
Jan 24, 2023 2.780 2.840 2.780 2.800 1,800 +0.01(+0.36%)
Jan 23, 2023 2.810 2.860 2.780 2.790 6,925 -0.02(-0.71%)
Jan 20, 2023 2.810 2.820 2.810 2.810 2,059 +0.02(+0.72%)
Jan 19, 2023 2.790 2.830 2.790 2.790 396 -0.01(-0.36%)
Jan 18, 2023 2.850 2.890 2.800 2.800 11,300 -0.05(-1.75%)
Jan 17, 2023 2.790 2.860 2.790 2.850 60,840 +0.05(+1.79%)
Jan 16, 2023 2.950 2.950 2.800 2.800 9,755 -0.15(-5.08%)
Jan 13, 2023 2.910 2.950 2.910 2.950 19,226 +0.07(+2.43%)
Jan 12, 2023 2.920 2.940 2.830 2.880 3,288 -0.05(-1.71%)
Jan 11, 2023 2.930 2.940 2.930 2.930 1,001 -0.02(-0.68%)
Jan 10, 2023 2.950 2.950 2.940 2.950 4,910 +0.00(+0.00%)
Jan 09, 2023 2.880 2.950 2.860 2.950 12,023 +0.10(+3.51%)
Jan 06, 2023 2.800 2.850 2.800 2.850 3,339 +0.07(+2.52%)
Jan 05, 2023 2.730 2.780 2.720 2.780 1,500 +0.03(+1.09%)
Jan 04, 2023 2.770 2.770 2.720 2.750 12,510 +0.00(+0.00%)
Jan 03, 2023 2.790 2.790 2.740 2.750 2,990 +0.00(+0.00%)
Dec 30, 2022 2.750 0 +0.17(+6.59%)
Dec 29, 2022 2.730 2.810 2.580 2.580 18,851 -0.12(-4.44%)
Dec 28, 2022 2.570 2.700 2.570 2.700 9,531 +0.04(+1.50%)
Dec 23, 2022 2.660 0 -0.07(-2.56%)
Dec 22, 2022 2.580 2.730 2.570 2.730 16,834 +0.17(+6.64%)
Dec 21, 2022 2.480 2.580 2.480 2.560 10,250 +0.16(+6.67%)
Dec 20, 2022 2.490 2.500 2.370 2.400 26,630 -0.05(-2.04%)
Dec 19, 2022 2.470 2.760 2.450 2.450 45,987 +0.00(+0.00%)
Dec 16, 2022 2.370 2.460 2.330 2.450 19,115 +0.07(+2.94%)
Dec 15, 2022 2.440 2.450 2.380 2.380 15,868 -0.08(-3.25%)
Dec 14, 2022 2.580 2.580 2.350 2.460 141,732 +0.11(+4.68%)
Dec 13, 2022 2.420 2.510 2.340 2.350 42,966 -0.12(-4.86%)
Dec 12, 2022 2.600 2.600 2.450 2.470 42,918 -0.11(-4.26%)
Dec 09, 2022 2.650 2.660 2.450 2.580 141,939 -0.32(-11.03%)
Dec 08, 2022 2.910 2.990 2.900 2.900 10,003 +0.00(+0.00%)
Dec 07, 2022 2.920 2.920 2.890 2.900 2,280 -0.04(-1.36%)
Dec 06, 2022 2.940 2.940 2.940 2.940 2,110 -0.01(-0.34%)
Dec 05, 2022 3.010 3.040 2.950 2.950 10,064 +0.00(+0.00%)
Dec 02, 2022 3.050 3.050 2.950 2.950 22,061 -0.20(-6.35%)
Dec 01, 2022 3.150 3.150 3.150 3.150 31,001 -0.05(-1.56%)
Nov 30, 2022 3.230 3.230 3.100 3.200 2,833 +0.03(+0.95%)
Nov 29, 2022 3.130 3.230 3.100 3.170 39,240 +0.07(+2.26%)
Nov 28, 2022 2.950 3.100 2.940 3.100 19,663 +0.15(+5.08%)
Nov 25, 2022 2.930 2.960 2.930 2.950 2,367 +0.06(+2.08%)
Nov 24, 2022 2.930 2.930 2.890 2.890 200 +0.02(+0.70%)
Nov 22, 2022 2.870 10 -0.04(-1.37%)
Nov 21, 2022 2.880 2.950 2.880 2.910 7,826 +0.00(+0.00%)
Nov 18, 2022 2.730 2.960 2.730 2.910 21,125 +0.18(+6.59%)
Nov 17, 2022 2.610 2.780 2.610 2.730 11,690 +0.05(+1.87%)
Nov 16, 2022 2.740 2.770 2.680 2.680 14,784 -0.06(-2.19%)
Nov 15, 2022 2.770 2.780 2.730 2.740 7,457 +0.00(+0.00%)
Nov 14, 2022 2.810 2.810 2.740 2.740 709 -0.09(-3.18%)
Nov 11, 2022 2.700 2.890 2.700 2.830 13,470 +0.13(+4.81%)
Nov 10, 2022 2.700 2.700 2.670 2.700 7,232 +0.00(+0.00%)
Nov 09, 2022 2.690 2.700 2.690 2.700 425 +0.00(+0.00%)
Nov 08, 2022 2.720 2.720 2.660 2.700 9,983 +0.03(+1.12%)
Nov 07, 2022 2.670 2.730 2.660 2.670 15,037 -0.04(-1.48%)
Nov 04, 2022 2.730 2.740 2.670 2.710 8,181 -0.02(-0.73%)
Nov 03, 2022 2.700 2.750 2.670 2.730 11,760 +0.02(+0.74%)
Nov 02, 2022 2.790 2.840 2.680 2.710 40,851 -0.09(-3.21%)
Nov 01, 2022 2.770 2.800 2.750 2.800 5,110 +0.00(+0.00%)
Oct 31, 2022 2.760 2.860 2.760 2.800 3,260 +0.01(+0.36%)
Oct 28, 2022 2.760 2.860 2.760 2.790 3,572 +0.03(+1.09%)
Oct 27, 2022 2.760 2.760 2.760 2.760 333 -0.02(-0.72%)
Oct 26, 2022 2.840 2.840 2.780 2.780 700 -0.06(-2.11%)
Oct 25, 2022 2.830 2.840 2.830 2.840 640 +0.03(+1.07%)
Oct 24, 2022 2.790 2.810 2.790 2.810 1,001 +0.03(+1.08%)
Oct 21, 2022 2.750 2.780 2.750 2.780 10,100 -0.02(-0.71%)
Oct 20, 2022 2.710 2.800 2.690 2.800 10,533 +0.11(+4.09%)
Oct 19, 2022 2.800 2.820 2.690 2.690 7,791 -0.11(-3.93%)
Oct 18, 2022 2.740 2.800 2.740 2.800 1,138 +0.08(+2.94%)
Oct 17, 2022 2.730 2.760 2.720 2.720 5,020 -0.04(-1.45%)
Oct 14, 2022 2.720 2.760 2.720 2.760 29,912 +0.05(+1.85%)
Oct 13, 2022 2.850 2.850 2.710 2.710 49,775 -0.14(-4.91%)
Oct 12, 2022 2.860 2.870 2.830 2.850 25,761 -0.05(-1.72%)
Oct 11, 2022 2.970 2.970 2.860 2.900 1,034 -0.10(-3.33%)
Oct 07, 2022 3.000 0 +0.10(+3.45%)
Oct 06, 2022 2.850 2.900 2.850 2.900 711 +0.04(+1.40%)
Oct 05, 2022 2.950 3.040 2.740 2.860 18,692 -0.14(-4.67%)
Oct 04, 2022 2.950 3.000 2.950 3.000 5,552 +0.10(+3.45%)
Oct 03, 2022 3.010 3.040 2.830 2.900 18,386 -0.03(-1.02%)
Sep 30, 2022 2.910 2.930 2.910 2.930 8,525 +0.02(+0.69%)
Sep 29, 2022 2.800 2.910 2.780 2.910 3,755 +0.01(+0.34%)
Sep 28, 2022 2.900 2.930 2.870 2.900 7,545 -0.01(-0.34%)
Sep 27, 2022 2.930 2.930 2.900 2.910 15,648 +0.01(+0.34%)
Sep 26, 2022 2.950 2.950 2.900 2.900 19,500 -0.05(-1.69%)
Sep 23, 2022 3.130 3.130 2.890 2.950 32,555 -0.11(-3.59%)
Sep 22, 2022 3.050 3.060 3.000 3.060 59,251 +0.01(+0.33%)
Sep 21, 2022 3.060 3.080 3.030 3.050 41,141 -0.01(-0.33%)
Sep 20, 2022 3.050 3.060 3.050 3.060 39,039 +0.01(+0.33%)
Sep 19, 2022 3.050 3.080 3.050 3.050 15,038 -0.02(-0.65%)
Sep 16, 2022 3.070 3.070 3.050 3.070 4,449 -0.01(-0.32%)
Sep 15, 2022 3.110 3.130 3.060 3.080 7,450 -0.08(-2.53%)
Sep 14, 2022 3.170 3.270 3.160 3.160 8,780 +0.08(+2.60%)
Sep 13, 2022 3.050 3.120 3.000 3.080 38,382 -0.07(-2.22%)
Sep 12, 2022 3.160 3.180 3.100 3.150 11,226 +0.00(+0.00%)
Sep 09, 2022 3.160 3.200 3.150 3.150 8,901 +0.00(+0.00%)
Sep 08, 2022 3.130 3.150 3.130 3.150 3,910 +0.05(+1.61%)
Sep 07, 2022 3.040 3.100 3.040 3.100 5,763 +0.05(+1.64%)
Sep 06, 2022 3.000 3.050 3.000 3.050 3,166 -0.05(-1.61%)
Sep 02, 2022 3.100 0 +0.04(+1.31%)
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.