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

Roots Corp (TSX: ROOT )

2.250 UNCHANGED
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 (%)
Aug 30, 2019 2.670 2.670 2.670 0 +0.01(+0.38%)
Aug 29, 2019 2.780 2.820 2.660 2.660 55,215 -0.03(-1.12%)
Aug 28, 2019 2.600 2.790 2.490 2.690 114,870 +0.07(+2.67%)
Aug 27, 2019 2.890 2.890 2.620 2.620 112,928 -0.14(-5.07%)
Aug 26, 2019 2.940 2.940 2.740 2.760 61,058 -0.11(-3.83%)
Aug 23, 2019 2.930 2.970 2.870 2.870 61,920 -0.06(-2.05%)
Aug 22, 2019 3.060 3.060 2.910 2.930 53,683 -0.08(-2.66%)
Aug 21, 2019 3.090 3.090 2.960 3.010 30,055 -0.05(-1.63%)
Aug 20, 2019 3.070 3.100 3.020 3.060 18,186 -0.04(-1.29%)
Aug 19, 2019 3.030 3.240 3.030 3.100 14,397 +0.01(+0.32%)
Aug 16, 2019 3.150 3.150 3.020 3.090 41,170 +0.01(+0.32%)
Aug 15, 2019 3.110 3.160 3.030 3.080 33,450 -0.09(-2.84%)
Aug 14, 2019 3.330 3.330 3.160 3.170 31,475 -0.11(-3.35%)
Aug 13, 2019 3.170 3.320 3.160 3.280 46,458 +0.07(+2.18%)
Aug 12, 2019 3.360 3.360 3.180 3.210 36,058 -0.15(-4.46%)
Aug 09, 2019 3.480 3.480 3.330 3.360 94,338 -0.03(-0.88%)
Aug 08, 2019 3.530 3.530 3.350 3.390 16,316 -0.01(-0.29%)
Aug 07, 2019 3.490 3.490 3.380 3.400 4,720 -0.04(-1.16%)
Aug 06, 2019 3.550 3.550 3.360 3.440 45,572 -0.06(-1.71%)
Aug 02, 2019 3.500 3.500 3.500 0 +0.04(+1.16%)
Aug 01, 2019 3.480 3.500 3.430 3.460 17,783 +0.00(+0.00%)
Jul 31, 2019 3.440 3.560 3.410 3.460 43,625 +0.01(+0.29%)
Jul 30, 2019 3.420 3.450 3.380 3.450 17,591 +0.06(+1.77%)
Jul 29, 2019 3.520 3.520 3.390 3.390 19,985 -0.05(-1.45%)
Jul 26, 2019 3.500 3.510 3.390 3.440 30,075 -0.07(-1.99%)
Jul 25, 2019 3.400 3.610 3.400 3.510 50,150 +0.01(+0.29%)
Jul 24, 2019 3.520 3.520 3.460 3.500 14,608 +0.00(+0.00%)
Jul 23, 2019 3.510 3.510 3.460 3.500 19,266 +0.03(+0.86%)
Jul 22, 2019 3.470 3.510 3.470 3.470 35,260 -0.08(-2.25%)
Jul 19, 2019 3.470 3.590 3.470 3.550 36,389 +0.05(+1.43%)
Jul 18, 2019 3.500 3.520 3.480 3.500 12,190 +0.00(+0.00%)
Jul 17, 2019 3.500 3.500 3.470 3.500 17,936 +0.01(+0.29%)
Jul 16, 2019 3.410 3.500 3.410 3.490 14,888 +0.03(+0.87%)
Jul 15, 2019 3.490 3.560 3.450 3.460 32,675 -0.10(-2.81%)
Jul 12, 2019 3.560 3.620 3.510 3.560 23,882 +0.00(+0.00%)
Jul 11, 2019 3.500 3.600 3.500 3.560 32,738 +0.01(+0.28%)
Jul 10, 2019 3.410 3.590 3.410 3.550 56,441 +0.12(+3.50%)
Jul 09, 2019 3.560 3.590 3.430 3.430 42,458 -0.11(-3.11%)
Jul 08, 2019 3.490 3.560 3.450 3.540 37,973 +0.06(+1.72%)
Jul 05, 2019 3.620 3.620 3.470 3.480 19,555 -0.11(-3.06%)
Jul 04, 2019 3.550 3.590 3.470 3.590 35,071 -0.01(-0.28%)
Jul 03, 2019 3.460 3.600 3.420 3.600 55,905 +0.10(+2.86%)
Jul 02, 2019 3.540 3.590 3.470 3.500 42,060 +0.01(+0.29%)
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%)
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.