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, 2018 11.72 11.88 11.67 11.70 36,566 +0.20(+1.74%)
Jan 30, 2018 11.60 11.76 11.30 11.50 121,127 -0.13(-1.12%)
Jan 29, 2018 12.08 12.10 11.63 11.63 58,642 -0.47(-3.88%)
Jan 26, 2018 11.76 12.28 11.76 12.10 286,129 +0.39(+3.33%)
Jan 25, 2018 11.40 11.71 11.32 11.71 93,163 +0.31(+2.72%)
Jan 24, 2018 11.63 11.63 11.32 11.40 238,001 -0.11(-0.96%)
Jan 23, 2018 11.53 11.58 11.27 11.51 15,350 -0.02(-0.17%)
Jan 22, 2018 11.73 11.73 11.53 11.53 35,406 -0.02(-0.17%)
Jan 19, 2018 11.82 11.82 11.49 11.55 48,428 -0.13(-1.11%)
Jan 18, 2018 11.35 11.71 11.33 11.68 268,799 +0.35(+3.09%)
Jan 17, 2018 11.15 11.34 11.15 11.33 31,831 +0.08(+0.71%)
Jan 16, 2018 11.44 11.44 11.07 11.25 97,563 -0.08(-0.71%)
Jan 15, 2018 11.05 11.42 11.05 11.33 82,323 +0.23(+2.07%)
Jan 12, 2018 11.19 11.19 10.98 11.10 39,583 +0.01(+0.09%)
Jan 11, 2018 10.97 11.11 10.91 11.09 71,770 +0.12(+1.09%)
Jan 10, 2018 10.44 11.02 10.44 10.97 145,130 +0.52(+4.98%)
Jan 09, 2018 10.48 10.71 10.40 10.45 29,015 -0.07(-0.67%)
Jan 08, 2018 10.85 10.90 10.47 10.52 49,995 -0.32(-2.95%)
Jan 05, 2018 10.85 10.90 10.67 10.84 21,415 +0.01(+0.09%)
Jan 04, 2018 10.95 10.95 10.56 10.83 58,507 -0.13(-1.19%)
Jan 03, 2018 11.24 11.24 10.90 10.96 64,837 -0.26(-2.32%)
Jan 02, 2018 11.12 11.36 11.02 11.22 24,512 -0.05(-0.44%)
Dec 29, 2017 11.27 11.27 11.27 0 +0.28(+2.55%)
Dec 28, 2017 10.98 11.03 10.98 10.99 39,186 -0.01(-0.09%)
Dec 27, 2017 10.96 11.08 10.96 11.00 24,968 +0.08(+0.73%)
Dec 22, 2017 11.04 11.07 10.92 10.92 89,451 -0.12(-1.09%)
Dec 21, 2017 11.00 11.04 10.90 11.04 244,131 +0.16(+1.47%)
Dec 20, 2017 10.89 10.90 10.76 10.88 32,430 -0.07(-0.64%)
Dec 19, 2017 11.00 11.03 10.79 10.95 94,213 -0.01(-0.09%)
Dec 18, 2017 11.10 11.20 10.82 10.96 93,348 -0.10(-0.90%)
Dec 15, 2017 10.69 11.15 10.65 11.06 601,453 +0.51(+4.83%)
Dec 14, 2017 10.05 10.56 10.05 10.55 871,912 +0.49(+4.87%)
Dec 13, 2017 10.01 10.17 9.900 10.06 567,198 +0.11(+1.11%)
Dec 12, 2017 10.11 10.20 9.900 9.950 167,338 -0.13(-1.29%)
Dec 11, 2017 10.40 10.40 10.00 10.08 141,921 -0.30(-2.89%)
Dec 08, 2017 10.50 10.50 10.35 10.38 57,262 -0.13(-1.24%)
Dec 07, 2017 10.50 10.53 10.41 10.51 185,739 +0.10(+0.96%)
Dec 06, 2017 10.58 10.68 10.39 10.41 158,137 -0.14(-1.33%)
Dec 05, 2017 10.75 10.85 10.50 10.55 360,017 +0.24(+2.33%)
Dec 04, 2017 10.06 10.43 10.01 10.31 279,813 +0.24(+2.38%)
Dec 01, 2017 10.05 10.10 9.910 10.07 81,211 +0.02(+0.20%)
Nov 30, 2017 10.01 10.14 9.950 10.05 341,911 +0.10(+1.01%)
Nov 29, 2017 9.890 9.960 9.710 9.950 107,188 +0.11(+1.12%)
Nov 28, 2017 10.00 10.00 9.780 9.840 142,409 -0.04(-0.40%)
Nov 27, 2017 10.11 10.15 9.850 9.880 281,921 +0.14(+1.44%)
Nov 24, 2017 9.610 9.790 9.610 9.740 45,885 +0.13(+1.35%)
Nov 23, 2017 9.550 9.650 9.500 9.610 47,988 +0.10(+1.05%)
Nov 22, 2017 9.740 9.750 9.510 9.510 46,993 -0.17(-1.76%)
Nov 21, 2017 9.900 9.900 9.680 9.680 80,860 -0.22(-2.22%)
Nov 20, 2017 9.990 10.02 9.680 9.900 196,151 -0.08(-0.80%)
Nov 17, 2017 9.300 9.980 9.300 9.980 231,680 +0.68(+7.31%)
Nov 16, 2017 9.250 9.350 9.220 9.300 116,408 +0.14(+1.53%)
Nov 15, 2017 9.400 9.400 9.100 9.160 100,104 -0.25(-2.66%)
Nov 14, 2017 9.700 9.700 9.400 9.410 39,100 -0.19(-1.98%)
Nov 13, 2017 9.740 9.740 9.550 9.600 46,469 -0.05(-0.52%)
Nov 10, 2017 9.470 9.650 9.350 9.650 173,581 +0.15(+1.58%)
Nov 09, 2017 9.300 9.500 9.210 9.500 49,880 +0.15(+1.60%)
Nov 08, 2017 9.590 9.590 9.300 9.350 102,153 -0.28(-2.91%)
Nov 07, 2017 9.700 9.750 9.580 9.630 290,004 +0.03(+0.31%)
Nov 06, 2017 9.300 9.710 9.300 9.600 192,665 +0.30(+3.23%)
Nov 03, 2017 8.950 9.600 8.820 9.300 578,655 +0.38(+4.26%)
Nov 02, 2017 9.040 9.040 8.700 8.920 355,347 -0.17(-1.87%)
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.