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 31, 2018 10.08 10.08 10.08 0 -0.22(-2.14%)
Aug 30, 2018 10.36 10.45 10.20 10.30 38,952 -0.05(-0.48%)
Aug 29, 2018 10.43 10.44 10.25 10.35 43,909 -0.08(-0.77%)
Aug 28, 2018 10.34 10.43 10.17 10.43 81,126 +0.36(+3.57%)
Aug 27, 2018 10.34 10.35 9.900 10.07 27,585 -0.13(-1.27%)
Aug 24, 2018 10.25 10.25 10.07 10.20 42,301 -0.03(-0.29%)
Aug 23, 2018 9.810 10.29 9.770 10.23 85,926 +0.47(+4.82%)
Aug 22, 2018 9.750 9.830 9.640 9.760 65,359 +0.09(+0.93%)
Aug 21, 2018 9.590 9.740 9.580 9.670 29,584 +0.08(+0.83%)
Aug 20, 2018 9.540 9.640 9.450 9.590 22,750 +0.09(+0.95%)
Aug 17, 2018 9.610 9.740 9.440 9.500 32,200 -0.01(-0.11%)
Aug 16, 2018 9.510 9.520 9.410 9.510 35,129 +0.05(+0.53%)
Aug 15, 2018 9.630 9.630 9.320 9.460 58,198 -0.20(-2.07%)
Aug 14, 2018 9.490 9.690 9.420 9.660 66,054 +0.16(+1.68%)
Aug 13, 2018 9.460 9.510 9.270 9.500 107,323 +0.09(+0.96%)
Aug 10, 2018 9.280 9.410 9.160 9.410 44,263 +0.12(+1.29%)
Aug 09, 2018 9.420 9.570 9.220 9.290 47,319 -0.11(-1.17%)
Aug 08, 2018 9.180 9.440 9.040 9.400 79,225 +0.30(+3.30%)
Aug 07, 2018 9.470 9.580 9.100 9.100 58,166 -0.32(-3.40%)
Aug 03, 2018 9.420 9.420 9.420 0 +0.21(+2.28%)
Aug 02, 2018 9.390 9.390 9.070 9.210 112,059 -0.19(-2.02%)
Aug 01, 2018 9.470 9.530 9.290 9.400 71,148 -0.01(-0.11%)
Jul 31, 2018 9.680 9.680 9.370 9.410 131,688 -0.27(-2.79%)
Jul 30, 2018 9.850 9.850 9.670 9.680 75,472 -0.12(-1.22%)
Jul 27, 2018 9.940 9.940 9.710 9.800 143,105 -0.14(-1.41%)
Jul 26, 2018 9.980 10.02 9.910 9.940 107,316 -0.02(-0.20%)
Jul 25, 2018 10.13 10.14 9.910 9.960 81,695 -0.16(-1.58%)
Jul 24, 2018 10.22 10.23 10.11 10.12 53,571 -0.10(-0.98%)
Jul 23, 2018 10.35 10.35 10.11 10.22 89,743 -0.07(-0.68%)
Jul 20, 2018 10.40 10.47 10.14 10.29 70,745 -0.12(-1.15%)
Jul 19, 2018 10.35 10.45 10.28 10.41 56,744 +0.05(+0.48%)
Jul 18, 2018 10.36 10.40 10.28 10.36 70,993 -0.04(-0.38%)
Jul 17, 2018 10.47 10.49 10.36 10.40 124,990 -0.09(-0.86%)
Jul 16, 2018 10.60 10.60 10.33 10.49 78,273 -0.16(-1.50%)
Jul 13, 2018 10.80 10.86 10.54 10.65 94,749 -0.12(-1.11%)
Jul 12, 2018 10.68 10.78 10.57 10.77 79,000 +0.09(+0.84%)
Jul 11, 2018 10.52 10.69 10.43 10.68 63,976 +0.13(+1.23%)
Jul 10, 2018 10.75 10.75 10.44 10.55 161,293 -0.21(-1.95%)
Jul 09, 2018 10.80 10.80 10.67 10.76 80,146 -0.03(-0.28%)
Jul 06, 2018 10.84 10.92 10.74 10.79 129,788 -0.06(-0.55%)
Jul 05, 2018 11.37 11.37 10.76 10.85 129,560 -0.41(-3.64%)
Jul 04, 2018 10.84 11.26 10.83 11.26 94,568 +0.47(+4.36%)
Jul 03, 2018 10.86 10.97 10.57 10.79 136,242 +0.09(+0.84%)
Jun 29, 2018 10.70 10.70 10.70 0 +0.06(+0.56%)
Jun 28, 2018 10.58 10.70 10.36 10.64 106,481 +0.14(+1.33%)
Jun 27, 2018 10.75 10.85 10.50 10.50 113,896 -0.25(-2.33%)
Jun 26, 2018 10.85 10.88 10.68 10.75 77,493 -0.16(-1.47%)
Jun 25, 2018 11.19 11.19 10.64 10.91 191,765 -0.28(-2.50%)
Jun 22, 2018 11.33 11.39 11.02 11.19 77,133 +0.00(+0.00%)
Jun 21, 2018 11.56 11.64 11.13 11.19 129,654 -0.40(-3.45%)
Jun 20, 2018 11.39 11.79 11.36 11.59 125,756 +0.20(+1.76%)
Jun 19, 2018 11.36 11.17 11.39 81,633 +0.03(+0.26%)
Jun 18, 2018 11.36 11.40 11.02 11.36 76,843 +0.13(+1.16%)
Jun 15, 2018 11.71 11.02 11.23 198,026 -0.48(-4.10%)
Jun 14, 2018 11.15 12.00 11.15 11.71 146,058 +0.66(+5.97%)
Jun 13, 2018 12.00 12.40 11.03 11.05 514,861 -0.68(-5.80%)
Jun 12, 2018 12.38 12.49 11.73 11.73 355,855 -0.62(-5.02%)
Jun 11, 2018 12.50 12.66 12.22 12.35 272,742 -0.15(-1.20%)
Jun 08, 2018 12.42 12.70 12.40 12.50 107,542 +0.07(+0.56%)
Jun 07, 2018 12.60 12.81 12.43 12.43 167,901 -0.25(-1.97%)
Jun 06, 2018 12.79 12.79 12.50 12.68 50,193 -0.14(-1.09%)
Jun 05, 2018 12.92 12.93 12.62 12.82 102,253 -0.07(-0.54%)
Jun 04, 2018 12.87 13.06 12.85 12.89 69,220 +0.03(+0.23%)
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.