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

Roots Corp (TSX: ROOT )

2.350 -0.050 (-2.08%)
Streaming Delayed Price Updated: 1:50 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 0.7600 0.8100 0.7500 0.7600 90,459 -0.08(-9.52%)
Mar 30, 2020 0.8000 0.8400 0.7500 0.8400 28,997 +0.07(+9.09%)
Mar 27, 2020 0.8700 0.8700 0.7700 0.7700 58,340 -0.06(-7.23%)
Mar 26, 2020 0.8900 0.9000 0.8200 0.8300 89,994 -0.06(-6.74%)
Mar 25, 2020 0.8700 0.9200 0.8700 0.8900 49,215 +0.02(+2.30%)
Mar 24, 2020 0.8300 0.8900 0.7400 0.8700 34,889 +0.04(+4.82%)
Mar 23, 2020 0.8100 0.9500 0.7800 0.8300 37,000 -0.13(-13.54%)
Mar 20, 2020 0.8200 0.9600 0.8200 0.9600 50,300 +0.14(+17.07%)
Mar 19, 2020 0.8000 0.8200 0.7000 0.8200 52,813 +0.03(+3.80%)
Mar 18, 2020 1.000 1.180 0.7100 0.7900 140,865 -0.37(-31.90%)
Mar 17, 2020 1.190 1.300 1.130 1.160 62,090 -0.13(-10.08%)
Mar 16, 2020 1.240 1.410 1.170 1.290 64,340 -0.09(-6.52%)
Mar 13, 2020 1.400 1.490 1.340 1.380 36,254 -0.02(-1.43%)
Mar 12, 2020 1.360 1.420 1.320 1.400 119,132 -0.13(-8.50%)
Mar 11, 2020 1.620 1.620 1.460 1.530 100,386 -0.07(-4.38%)
Mar 10, 2020 1.550 1.630 1.500 1.600 38,560 -0.02(-1.23%)
Mar 09, 2020 1.400 1.650 1.310 1.620 54,583 -0.17(-9.50%)
Mar 06, 2020 1.770 1.800 1.760 1.790 23,485 -0.02(-1.10%)
Mar 05, 2020 1.790 1.850 1.770 1.810 20,274 +0.02(+1.12%)
Mar 04, 2020 1.770 1.850 1.610 1.790 19,600 +0.04(+2.29%)
Mar 03, 2020 1.710 1.810 1.700 1.750 24,105 +0.05(+2.94%)
Mar 02, 2020 1.570 1.740 1.570 1.700 38,879 +0.09(+5.59%)
Feb 28, 2020 1.540 1.630 1.540 1.610 52,707 -0.02(-1.23%)
Feb 27, 2020 1.600 1.630 1.540 1.630 35,133 -0.03(-1.81%)
Feb 26, 2020 1.640 1.720 1.640 1.660 43,947 -0.06(-3.49%)
Feb 25, 2020 1.760 1.810 1.720 1.720 31,130 -0.05(-2.82%)
Feb 24, 2020 1.750 1.820 1.750 1.770 48,444 -0.04(-2.21%)
Feb 21, 2020 1.850 1.860 1.800 1.810 43,962 -0.05(-2.69%)
Feb 20, 2020 1.850 1.890 1.850 1.860 15,648 +0.01(+0.54%)
Feb 19, 2020 1.880 1.920 1.850 1.850 24,654 -0.05(-2.63%)
Feb 18, 2020 1.890 1.900 1.880 1.900 66,401 +0.01(+0.53%)
Feb 14, 2020 1.890 1.890 1.890 0 +0.00(+0.00%)
Feb 13, 2020 1.890 1.910 1.890 1.890 34,906 -0.01(-0.53%)
Feb 12, 2020 1.920 1.930 1.890 1.900 12,340 +0.01(+0.53%)
Feb 11, 2020 1.950 1.950 1.890 1.890 27,595 -0.02(-1.05%)
Feb 10, 2020 1.950 1.950 1.890 1.910 29,064 -0.02(-1.04%)
Feb 07, 2020 1.950 2.010 1.910 1.930 14,738 -0.05(-2.53%)
Feb 06, 2020 2.010 2.050 1.970 1.980 19,885 -0.08(-3.88%)
Feb 05, 2020 1.940 2.060 1.890 2.060 82,412 +0.16(+8.42%)
Feb 04, 2020 1.920 1.940 1.890 1.900 21,120 -0.06(-3.06%)
Feb 03, 2020 1.860 1.990 1.860 1.960 109,113 +0.09(+4.81%)
Jan 31, 2020 1.890 1.890 1.850 1.870 41,188 -0.02(-1.06%)
Jan 30, 2020 1.890 1.920 1.880 1.890 20,160 -0.01(-0.53%)
Jan 29, 2020 1.940 1.940 1.890 1.900 37,577 -0.03(-1.55%)
Jan 28, 2020 1.950 1.950 1.910 1.930 33,145 +0.00(+0.00%)
Jan 27, 2020 1.950 1.960 1.930 1.930 20,870 -0.02(-1.03%)
Jan 24, 2020 1.960 1.970 1.950 1.950 23,629 +0.00(+0.00%)
Jan 23, 2020 1.990 1.990 1.950 1.950 101,423 -0.02(-1.02%)
Jan 22, 2020 1.950 1.990 1.950 1.970 16,671 -0.01(-0.51%)
Jan 21, 2020 1.970 2.010 1.960 1.980 34,005 +0.02(+1.02%)
Jan 20, 2020 1.980 1.990 1.960 1.960 14,451 -0.05(-2.49%)
Jan 17, 2020 1.990 2.010 1.960 2.010 24,263 +0.05(+2.55%)
Jan 16, 2020 2.000 2.000 1.950 1.960 39,812 -0.05(-2.49%)
Jan 15, 2020 2.000 2.030 1.970 2.010 26,737 +0.03(+1.52%)
Jan 14, 2020 2.040 2.040 1.950 1.980 54,416 +0.00(+0.00%)
Jan 13, 2020 2.030 2.030 1.950 1.980 125,364 +0.02(+1.02%)
Jan 10, 2020 1.970 2.000 1.950 1.960 27,880 +0.00(+0.00%)
Jan 09, 2020 1.950 1.980 1.900 1.960 32,067 -0.02(-1.01%)
Jan 08, 2020 2.010 2.010 1.840 1.980 507,985 -0.01(-0.50%)
Jan 07, 2020 2.090 2.090 1.970 1.990 166,766 -0.07(-3.40%)
Jan 06, 2020 2.060 2.090 2.040 2.060 115,115 +0.01(+0.49%)
Jan 03, 2020 2.060 2.060 2.030 2.050 18,650 +0.01(+0.49%)
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.