Roots Corp (TSX: ROOT )

2.300 +0.030 (+1.32%)
Streaming Delayed Price Updated: 12:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 2.310 2.310 2.260 2.270 10,260 -0.06(-2.58%)
Mar 26, 2024 2.330 2.330 2.330 2.330 5,000 +0.03(+1.30%)
Mar 25, 2024 2.340 2.340 2.300 2.300 7,221 -0.03(-1.29%)
Mar 22, 2024 2.400 2.430 2.330 2.330 4,909 -0.08(-3.32%)
Mar 21, 2024 2.350 2.420 2.350 2.410 2,575 +0.03(+1.26%)
Mar 20, 2024 2.380 2.450 2.380 2.380 600 -0.04(-1.65%)
Mar 19, 2024 2.410 2.420 2.390 2.420 5,100 +0.01(+0.41%)
Mar 18, 2024 2.380 2.410 2.380 2.410 400 +0.01(+0.42%)
Mar 15, 2024 2.410 2.410 2.400 2.400 2,200 +0.00(+0.00%)
Mar 14, 2024 2.370 2.410 2.370 2.400 3,205 +0.00(+0.00%)
Mar 13, 2024 2.380 2.410 2.380 2.400 2,928 +0.00(+0.00%)
Mar 12, 2024 2.410 2.410 2.400 2.400 822 +0.00(+0.00%)
Mar 11, 2024 2.350 2.400 2.350 2.400 6,400 +0.04(+1.69%)
Mar 08, 2024 2.360 2.360 2.360 2.360 1,900 -0.06(-2.48%)
Mar 07, 2024 2.360 2.420 2.360 2.420 15,561 +0.02(+0.83%)
Mar 06, 2024 2.360 2.400 2.360 2.400 1,385 +0.06(+2.56%)
Mar 05, 2024 2.380 2.380 2.340 2.340 2,050 -0.05(-2.09%)
Mar 04, 2024 2.450 2.450 2.390 2.390 502 -0.07(-2.85%)
Mar 01, 2024 2.390 2.460 2.390 2.460 8,100 +0.10(+4.24%)
Feb 29, 2024 2.350 2.390 2.340 2.360 2,000 -0.04(-1.67%)
Feb 28, 2024 2.360 2.400 2.360 2.400 300 +0.04(+1.69%)
Feb 27, 2024 2.360 2.440 2.360 2.360 5,895 -0.01(-0.42%)
Feb 26, 2024 2.340 2.370 2.340 2.370 6,600 +0.01(+0.42%)
Feb 23, 2024 2.400 2.400 2.360 2.360 600 -0.04(-1.67%)
Feb 22, 2024 2.330 2.400 2.330 2.400 41,113 +0.06(+2.56%)
Feb 21, 2024 2.350 2.350 2.340 2.340 6,400 -0.03(-1.27%)
Feb 20, 2024 2.360 2.370 2.360 2.370 905 +0.06(+2.60%)
Feb 16, 2024 2.310 0 -0.04(-1.70%)
Feb 15, 2024 2.260 2.350 2.250 2.350 5,860 +0.08(+3.52%)
Feb 13, 2024 2.270 45 -0.03(-1.30%)
Feb 12, 2024 2.480 2.480 2.300 2.300 4,400 -0.03(-1.29%)
Feb 09, 2024 2.330 2.340 2.330 2.330 3,408 +0.00(+0.00%)
Feb 08, 2024 2.360 2.360 2.330 2.330 12,233 -0.03(-1.27%)
Feb 07, 2024 2.330 2.360 2.330 2.360 1,800 -0.02(-0.84%)
Feb 06, 2024 2.310 2.380 2.310 2.380 35,645 +0.06(+2.59%)
Feb 05, 2024 2.300 2.350 2.300 2.320 5,730 -0.03(-1.28%)
Feb 02, 2024 2.310 2.350 2.300 2.350 14,215 +0.00(+0.00%)
Feb 01, 2024 2.370 2.370 2.300 2.350 2,900 +0.05(+2.17%)
Jan 31, 2024 2.300 2.310 2.300 2.300 5,500 +0.00(+0.00%)
Jan 30, 2024 2.300 2.320 2.270 2.300 3,800 -0.01(-0.43%)
Jan 29, 2024 2.350 2.350 2.300 2.310 835 +0.01(+0.43%)
Jan 26, 2024 2.300 2.350 2.300 2.300 2,370 -0.05(-2.13%)
Jan 25, 2024 2.310 2.350 2.300 2.350 15,254 +0.05(+2.17%)
Jan 24, 2024 2.360 2.360 2.300 2.300 10,099 -0.10(-4.17%)
Jan 23, 2024 2.350 2.410 2.350 2.400 1,400 +0.06(+2.56%)
Jan 22, 2024 2.350 2.410 2.340 2.340 33,057 -0.09(-3.70%)
Jan 19, 2024 2.430 2.430 2.430 2.430 270 +0.00(+0.00%)
Jan 18, 2024 2.420 2.430 2.420 2.430 2,500 +0.03(+1.25%)
Jan 17, 2024 2.400 2.400 2.400 2.400 7,012 -0.02(-0.83%)
Jan 15, 2024 2.420 0 -0.03(-1.22%)
Jan 12, 2024 2.440 2.460 2.440 2.450 17,773 +0.01(+0.41%)
Jan 11, 2024 2.360 2.460 2.360 2.440 15,109 +0.08(+3.39%)
Jan 10, 2024 2.360 2.360 2.350 2.360 2,600 -0.05(-2.07%)
Jan 09, 2024 2.350 2.410 2.350 2.410 5,100 +0.08(+3.43%)
Jan 08, 2024 2.350 2.370 2.310 2.330 3,251 -0.02(-0.85%)
Jan 05, 2024 2.410 2.410 2.350 2.350 3,504 -0.10(-4.08%)
Jan 04, 2024 2.400 2.450 2.400 2.450 6,300 +0.02(+0.82%)
Jan 03, 2024 2.400 2.430 2.400 2.430 25,100 +0.05(+2.10%)
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.