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: 10:24 AM EDT, May 10, 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 (%)
Oct 31, 2018 5.340 5.410 5.130 5.180 38,136 -0.22(-4.07%)
Oct 30, 2018 5.250 5.440 5.030 5.400 67,329 +0.25(+4.85%)
Oct 29, 2018 5.470 5.560 5.050 5.150 118,950 -0.27(-4.98%)
Oct 26, 2018 5.340 5.440 5.070 5.420 138,328 -0.04(-0.73%)
Oct 25, 2018 4.650 5.470 4.650 5.460 321,666 +0.82(+17.67%)
Oct 24, 2018 5.050 5.070 4.610 4.640 280,216 -0.41(-8.12%)
Oct 23, 2018 5.500 5.600 5.040 5.050 167,623 -0.47(-8.51%)
Oct 22, 2018 5.700 5.700 5.460 5.520 54,285 +0.00(+0.00%)
Oct 19, 2018 5.670 5.680 5.460 5.520 177,306 -0.19(-3.33%)
Oct 18, 2018 6.000 6.040 5.680 5.710 144,764 -0.38(-6.24%)
Oct 17, 2018 5.940 6.140 5.830 6.090 70,836 +0.22(+3.75%)
Oct 16, 2018 6.300 6.300 5.860 5.870 128,507 -0.14(-2.33%)
Oct 15, 2018 6.130 6.130 6.010 6.010 32,311 -0.09(-1.48%)
Oct 12, 2018 6.110 6.110 6.000 6.100 40,425 +0.07(+1.16%)
Oct 11, 2018 5.960 6.120 5.960 6.030 64,354 +0.00(+0.00%)
Oct 10, 2018 6.000 6.070 5.960 6.030 119,410 -0.05(-0.82%)
Oct 09, 2018 6.250 6.280 6.010 6.080 87,536 -0.05(-0.82%)
Oct 05, 2018 6.130 6.130 6.130 0 +0.15(+2.51%)
Oct 04, 2018 6.090 6.090 5.950 5.980 174,706 -0.15(-2.45%)
Oct 03, 2018 6.190 6.190 6.020 6.130 89,287 -0.02(-0.33%)
Oct 02, 2018 6.340 6.370 6.080 6.150 126,683 -0.21(-3.30%)
Oct 01, 2018 6.280 6.390 6.220 6.360 127,007 +0.14(+2.25%)
Sep 28, 2018 6.250 6.320 6.140 6.220 51,420 -0.02(-0.32%)
Sep 27, 2018 6.330 6.380 6.160 6.240 89,761 -0.07(-1.11%)
Sep 26, 2018 6.290 6.350 6.210 6.310 74,952 +0.03(+0.48%)
Sep 25, 2018 6.570 6.570 6.250 6.280 201,672 -0.25(-3.83%)
Sep 24, 2018 6.680 6.680 6.500 6.530 114,928 -0.12(-1.80%)
Sep 21, 2018 6.640 6.700 6.600 6.650 266,065 +0.04(+0.61%)
Sep 20, 2018 6.900 6.910 6.590 6.610 222,553 -0.19(-2.79%)
Sep 19, 2018 7.120 7.120 6.760 6.800 155,892 -0.29(-4.09%)
Sep 18, 2018 7.220 7.260 7.050 7.090 245,865 +0.00(+0.00%)
Sep 17, 2018 6.990 7.110 6.760 7.090 772,041 +0.23(+3.35%)
Sep 14, 2018 7.100 7.110 6.580 6.860 486,697 -0.20(-2.83%)
Sep 13, 2018 7.900 7.920 7.020 7.060 482,547 -0.81(-10.29%)
Sep 12, 2018 8.750 8.750 7.640 7.870 518,600 -1.46(-15.65%)
Sep 11, 2018 9.390 9.580 9.270 9.330 78,902 -0.06(-0.64%)
Sep 10, 2018 9.610 9.750 9.350 9.390 75,451 -0.22(-2.29%)
Sep 07, 2018 9.690 9.710 9.560 9.610 25,255 +0.01(+0.10%)
Sep 06, 2018 9.910 9.910 9.550 9.600 31,880 -0.20(-2.04%)
Sep 05, 2018 9.950 9.960 9.800 9.800 35,541 -0.10(-1.01%)
Sep 04, 2018 10.27 10.27 9.900 9.900 61,255 -0.18(-1.79%)
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%)
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.