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 (%)
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%)
Apr 01, 2019 4.180 4.180 4.000 4.120 112,606 +0.10(+2.49%)
Mar 29, 2019 4.160 4.180 4.010 4.020 48,444 -0.13(-3.13%)
Mar 28, 2019 4.060 4.170 3.980 4.150 54,439 +0.08(+1.97%)
Mar 27, 2019 3.980 4.070 3.960 4.070 35,122 +0.02(+0.49%)
Mar 26, 2019 4.030 4.060 4.000 4.050 33,048 +0.06(+1.50%)
Mar 25, 2019 4.250 4.250 3.920 3.990 116,938 -0.08(-1.97%)
Mar 22, 2019 4.200 4.230 4.020 4.070 109,367 -0.13(-3.10%)
Mar 21, 2019 4.210 4.240 4.140 4.200 27,663 -0.02(-0.47%)
Mar 20, 2019 4.110 4.440 4.110 4.220 141,055 +0.10(+2.43%)
Mar 19, 2019 4.070 4.120 4.020 4.120 66,107 +0.09(+2.23%)
Mar 18, 2019 3.960 4.060 3.960 4.030 65,358 +0.00(+0.00%)
Mar 15, 2019 4.050 4.050 3.950 4.030 43,256 +0.02(+0.50%)
Mar 14, 2019 3.940 4.050 3.910 4.010 62,217 +0.05(+1.26%)
Mar 13, 2019 4.100 4.100 3.960 3.960 47,632 -0.11(-2.70%)
Mar 12, 2019 4.090 4.200 4.020 4.070 89,564 -0.12(-2.86%)
Mar 11, 2019 4.250 4.250 4.050 4.190 64,589 -0.02(-0.48%)
Mar 08, 2019 4.130 4.210 3.940 4.210 115,166 +0.03(+0.72%)
Mar 07, 2019 4.420 4.430 4.150 4.180 131,181 -0.22(-5.00%)
Mar 06, 2019 4.450 4.450 4.340 4.400 36,038 -0.01(-0.23%)
Mar 05, 2019 4.460 4.470 4.360 4.410 79,459 -0.08(-1.78%)
Mar 04, 2019 4.640 4.640 4.450 4.490 60,205 -0.13(-2.81%)
Mar 01, 2019 4.650 4.650 4.500 4.620 63,139 -0.01(-0.22%)
Feb 28, 2019 4.500 4.650 4.460 4.630 110,700 +0.14(+3.12%)
Feb 27, 2019 4.630 4.630 4.490 4.490 89,552 -0.16(-3.44%)
Feb 26, 2019 4.770 4.770 4.630 4.650 108,316 -0.03(-0.64%)
Feb 25, 2019 4.770 4.770 4.650 4.680 121,706 +0.02(+0.43%)
Feb 22, 2019 4.740 4.740 4.600 4.660 61,415 +0.04(+0.87%)
Feb 21, 2019 4.730 4.730 4.550 4.620 193,841 -0.07(-1.49%)
Feb 20, 2019 4.350 4.720 4.350 4.690 195,227 +0.28(+6.35%)
Feb 19, 2019 4.430 4.460 4.310 4.410 64,579 +0.04(+0.92%)
Feb 15, 2019 4.370 4.370 4.370 0 +0.00(+0.00%)
Feb 14, 2019 4.420 4.420 4.310 4.370 51,437 -0.02(-0.46%)
Feb 13, 2019 4.260 4.420 4.190 4.390 222,927 +0.15(+3.54%)
Feb 12, 2019 4.280 4.310 4.170 4.240 64,517 -0.01(-0.24%)
Feb 11, 2019 4.190 4.250 4.180 4.250 56,915 +0.13(+3.16%)
Feb 08, 2019 4.270 4.280 4.120 4.120 79,569 -0.16(-3.74%)
Feb 07, 2019 4.400 4.400 4.240 4.280 127,429 -0.12(-2.73%)
Feb 06, 2019 4.400 4.400 4.250 4.400 166,098 +0.02(+0.46%)
Feb 05, 2019 4.340 4.420 4.240 4.380 276,935 +0.19(+4.53%)
Feb 04, 2019 3.800 4.510 3.700 4.190 794,426 +0.57(+15.75%)
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.