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 (%)
Jan 31, 2023 2.810 2.850 2.810 2.850 83,111 +0.05(+1.79%)
Jan 30, 2023 2.780 2.800 2.780 2.800 1,225 -0.06(-2.10%)
Jan 27, 2023 2.850 2.860 2.850 2.860 3,329 +0.03(+1.06%)
Jan 26, 2023 2.750 2.830 2.750 2.830 5,288 +0.08(+2.91%)
Jan 25, 2023 2.780 2.780 2.700 2.750 7,327 -0.05(-1.79%)
Jan 24, 2023 2.780 2.840 2.780 2.800 1,800 +0.01(+0.36%)
Jan 23, 2023 2.810 2.860 2.780 2.790 6,925 -0.02(-0.71%)
Jan 20, 2023 2.810 2.820 2.810 2.810 2,059 +0.02(+0.72%)
Jan 19, 2023 2.790 2.830 2.790 2.790 396 -0.01(-0.36%)
Jan 18, 2023 2.850 2.890 2.800 2.800 11,300 -0.05(-1.75%)
Jan 17, 2023 2.790 2.860 2.790 2.850 60,840 +0.05(+1.79%)
Jan 16, 2023 2.950 2.950 2.800 2.800 9,755 -0.15(-5.08%)
Jan 13, 2023 2.910 2.950 2.910 2.950 19,226 +0.07(+2.43%)
Jan 12, 2023 2.920 2.940 2.830 2.880 3,288 -0.05(-1.71%)
Jan 11, 2023 2.930 2.940 2.930 2.930 1,001 -0.02(-0.68%)
Jan 10, 2023 2.950 2.950 2.940 2.950 4,910 +0.00(+0.00%)
Jan 09, 2023 2.880 2.950 2.860 2.950 12,023 +0.10(+3.51%)
Jan 06, 2023 2.800 2.850 2.800 2.850 3,339 +0.07(+2.52%)
Jan 05, 2023 2.730 2.780 2.720 2.780 1,500 +0.03(+1.09%)
Jan 04, 2023 2.770 2.770 2.720 2.750 12,510 +0.00(+0.00%)
Jan 03, 2023 2.790 2.790 2.740 2.750 2,990 +0.00(+0.00%)
Dec 30, 2022 2.750 0 +0.17(+6.59%)
Dec 29, 2022 2.730 2.810 2.580 2.580 18,851 -0.12(-4.44%)
Dec 28, 2022 2.570 2.700 2.570 2.700 9,531 +0.04(+1.50%)
Dec 23, 2022 2.660 0 -0.07(-2.56%)
Dec 22, 2022 2.580 2.730 2.570 2.730 16,834 +0.17(+6.64%)
Dec 21, 2022 2.480 2.580 2.480 2.560 10,250 +0.16(+6.67%)
Dec 20, 2022 2.490 2.500 2.370 2.400 26,630 -0.05(-2.04%)
Dec 19, 2022 2.470 2.760 2.450 2.450 45,987 +0.00(+0.00%)
Dec 16, 2022 2.370 2.460 2.330 2.450 19,115 +0.07(+2.94%)
Dec 15, 2022 2.440 2.450 2.380 2.380 15,868 -0.08(-3.25%)
Dec 14, 2022 2.580 2.580 2.350 2.460 141,732 +0.11(+4.68%)
Dec 13, 2022 2.420 2.510 2.340 2.350 42,966 -0.12(-4.86%)
Dec 12, 2022 2.600 2.600 2.450 2.470 42,918 -0.11(-4.26%)
Dec 09, 2022 2.650 2.660 2.450 2.580 141,939 -0.32(-11.03%)
Dec 08, 2022 2.910 2.990 2.900 2.900 10,003 +0.00(+0.00%)
Dec 07, 2022 2.920 2.920 2.890 2.900 2,280 -0.04(-1.36%)
Dec 06, 2022 2.940 2.940 2.940 2.940 2,110 -0.01(-0.34%)
Dec 05, 2022 3.010 3.040 2.950 2.950 10,064 +0.00(+0.00%)
Dec 02, 2022 3.050 3.050 2.950 2.950 22,061 -0.20(-6.35%)
Dec 01, 2022 3.150 3.150 3.150 3.150 31,001 -0.05(-1.56%)
Nov 30, 2022 3.230 3.230 3.100 3.200 2,833 +0.03(+0.95%)
Nov 29, 2022 3.130 3.230 3.100 3.170 39,240 +0.07(+2.26%)
Nov 28, 2022 2.950 3.100 2.940 3.100 19,663 +0.15(+5.08%)
Nov 25, 2022 2.930 2.960 2.930 2.950 2,367 +0.06(+2.08%)
Nov 24, 2022 2.930 2.930 2.890 2.890 200 +0.02(+0.70%)
Nov 22, 2022 2.870 10 -0.04(-1.37%)
Nov 21, 2022 2.880 2.950 2.880 2.910 7,826 +0.00(+0.00%)
Nov 18, 2022 2.730 2.960 2.730 2.910 21,125 +0.18(+6.59%)
Nov 17, 2022 2.610 2.780 2.610 2.730 11,690 +0.05(+1.87%)
Nov 16, 2022 2.740 2.770 2.680 2.680 14,784 -0.06(-2.19%)
Nov 15, 2022 2.770 2.780 2.730 2.740 7,457 +0.00(+0.00%)
Nov 14, 2022 2.810 2.810 2.740 2.740 709 -0.09(-3.18%)
Nov 11, 2022 2.700 2.890 2.700 2.830 13,470 +0.13(+4.81%)
Nov 10, 2022 2.700 2.700 2.670 2.700 7,232 +0.00(+0.00%)
Nov 09, 2022 2.690 2.700 2.690 2.700 425 +0.00(+0.00%)
Nov 08, 2022 2.720 2.720 2.660 2.700 9,983 +0.03(+1.12%)
Nov 07, 2022 2.670 2.730 2.660 2.670 15,037 -0.04(-1.48%)
Nov 04, 2022 2.730 2.740 2.670 2.710 8,181 -0.02(-0.73%)
Nov 03, 2022 2.700 2.750 2.670 2.730 11,760 +0.02(+0.74%)
Nov 02, 2022 2.790 2.840 2.680 2.710 40,851 -0.09(-3.21%)
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.