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

Roots Corp (TSX: ROOT )

2.270 +0.020 (+0.89%)
Streaming Delayed Price Updated: 2:00 PM 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 (%)
Jun 30, 2020 1.230 1.230 1.230 0 -0.02(-1.60%)
Jun 29, 2020 1.270 1.270 1.230 1.250 3,939 +0.03(+2.46%)
Jun 26, 2020 1.140 1.220 1.140 1.220 5,946 +0.01(+0.83%)
Jun 25, 2020 1.240 1.240 1.180 1.210 15,222 -0.04(-3.20%)
Jun 24, 2020 1.230 1.250 1.230 1.250 3,050 -0.02(-1.57%)
Jun 23, 2020 1.310 1.310 1.260 1.270 9,769 +0.00(+0.00%)
Jun 22, 2020 1.320 1.320 1.230 1.270 9,550 +0.02(+1.60%)
Jun 19, 2020 1.320 1.320 1.230 1.250 49,557 -0.08(-6.02%)
Jun 18, 2020 1.370 1.370 1.320 1.330 8,529 -0.02(-1.48%)
Jun 17, 2020 1.410 1.410 1.320 1.350 45,980 -0.05(-3.57%)
Jun 16, 2020 1.420 1.460 1.400 1.400 53,390 -0.01(-0.71%)
Jun 15, 2020 1.350 1.420 1.310 1.410 87,745 +0.08(+6.02%)
Jun 12, 2020 1.370 1.370 1.270 1.330 85,513 +0.10(+8.13%)
Jun 11, 2020 1.230 1.250 1.200 1.230 47,644 -0.10(-7.52%)
Jun 10, 2020 1.390 1.400 1.300 1.330 79,567 -0.10(-6.99%)
Jun 09, 2020 1.440 1.460 1.350 1.430 136,864 +0.03(+2.14%)
Jun 08, 2020 1.400 1.400 1.330 1.400 102,013 +0.06(+4.48%)
Jun 05, 2020 1.430 1.430 1.280 1.340 55,489 +0.04(+3.08%)
Jun 04, 2020 1.250 1.350 1.250 1.300 57,865 -0.03(-2.26%)
Jun 03, 2020 1.200 1.380 1.200 1.330 209,979 +0.13(+10.83%)
Jun 02, 2020 1.150 1.210 1.130 1.200 76,659 +0.05(+4.35%)
Jun 01, 2020 1.090 1.150 1.090 1.150 56,402 +0.04(+3.60%)
May 29, 2020 1.130 1.130 1.100 1.110 27,851 -0.03(-2.63%)
May 28, 2020 1.120 1.140 1.080 1.140 22,121 +0.04(+3.64%)
May 27, 2020 1.110 1.120 1.080 1.100 97,453 +0.03(+2.80%)
May 26, 2020 0.9600 1.080 0.9400 1.070 124,143 +0.12(+12.63%)
May 25, 2020 0.9800 0.9800 0.9200 0.9500 7,836 +0.00(+0.00%)
May 22, 2020 0.9400 0.9700 0.9400 0.9500 20,218 -0.03(-3.06%)
May 21, 2020 1.000 1.000 0.9800 0.9800 16,099 -0.01(-1.01%)
May 20, 2020 0.9400 0.9900 0.9400 0.9900 29,467 +0.01(+1.02%)
May 19, 2020 1.020 1.020 0.9200 0.9800 20,759 +0.01(+1.03%)
May 15, 2020 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
May 14, 2020 0.9500 0.9900 0.8000 0.9700 79,759 +0.06(+6.59%)
May 13, 2020 1.000 1.030 0.9000 0.9100 67,677 -0.10(-9.90%)
May 12, 2020 1.040 1.070 1.000 1.010 45,385 +0.00(+0.00%)
May 11, 2020 1.050 1.050 1.000 1.010 18,459 -0.02(-1.94%)
May 08, 2020 1.050 1.060 1.020 1.030 11,915 +0.01(+0.98%)
May 07, 2020 1.020 1.040 1.010 1.020 16,410 +0.01(+0.99%)
May 06, 2020 1.050 1.050 1.000 1.010 8,558 +0.00(+0.00%)
May 05, 2020 1.080 1.080 1.000 1.010 41,079 -0.07(-6.48%)
May 04, 2020 1.060 1.110 0.9900 1.080 65,704 -0.07(-6.09%)
May 01, 2020 1.130 1.150 1.070 1.150 92,320 +0.02(+1.77%)
Apr 30, 2020 1.170 1.180 1.060 1.130 154,927 +0.04(+3.67%)
Apr 29, 2020 0.9500 1.150 0.9400 1.090 181,186 +0.18(+19.78%)
Apr 28, 2020 0.8800 0.9700 0.8800 0.9100 85,639 +0.03(+3.41%)
Apr 27, 2020 0.8000 0.8800 0.8000 0.8800 66,441 +0.09(+11.39%)
Apr 24, 2020 0.8600 0.8600 0.7900 0.7900 32,839 -0.01(-1.25%)
Apr 23, 2020 0.8200 0.8500 0.7900 0.8000 45,014 +0.03(+3.90%)
Apr 22, 2020 0.7700 0.8200 0.7500 0.7700 16,555 +0.00(+0.00%)
Apr 21, 2020 0.8000 0.8000 0.7500 0.7700 48,611 -0.03(-3.75%)
Apr 20, 2020 0.8000 0.8500 0.7500 0.8000 107,791 +0.03(+3.90%)
Apr 17, 2020 0.8000 0.8000 0.7700 0.7700 29,932 +0.00(+0.00%)
Apr 16, 2020 0.7600 0.7800 0.7200 0.7700 34,267 +0.01(+1.32%)
Apr 15, 2020 0.7900 0.8000 0.7200 0.7600 32,416 -0.02(-2.56%)
Apr 14, 2020 0.7000 0.8000 0.7000 0.7800 121,204 +0.10(+14.71%)
Apr 13, 2020 0.7000 0.7000 0.6600 0.6800 542,512 +0.00(+0.00%)
Apr 09, 2020 0.6800 0.6800 0.6800 0 -0.03(-4.23%)
Apr 08, 2020 0.7200 0.7200 0.6800 0.7100 74,983 +0.03(+4.41%)
Apr 07, 2020 0.6600 0.7100 0.6600 0.6800 78,478 +0.02(+3.03%)
Apr 06, 2020 0.7000 0.7000 0.6500 0.6600 12,275 +0.03(+4.76%)
Apr 03, 2020 0.6500 0.6800 0.6200 0.6300 26,514 -0.02(-3.08%)
Apr 02, 2020 0.6600 0.7200 0.6200 0.6500 53,955 -0.03(-4.41%)
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.