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 (%)
Sep 30, 2019 2.110 2.110 2.000 2.090 84,849 +0.00(+0.00%)
Sep 27, 2019 2.070 2.100 2.070 2.090 31,891 +0.01(+0.48%)
Sep 26, 2019 2.150 2.150 2.080 2.080 26,979 -0.02(-0.95%)
Sep 25, 2019 2.060 2.150 2.020 2.100 119,695 -0.05(-2.33%)
Sep 24, 2019 2.240 2.240 2.120 2.150 104,664 -0.09(-4.02%)
Sep 23, 2019 2.280 2.290 2.210 2.240 48,322 -0.01(-0.44%)
Sep 20, 2019 2.350 2.350 2.230 2.250 1,457,475 -0.04(-1.75%)
Sep 19, 2019 2.310 2.310 2.290 2.290 60,772 -0.03(-1.29%)
Sep 18, 2019 2.380 2.380 2.300 2.320 107,566 -0.04(-1.69%)
Sep 17, 2019 2.440 2.440 2.330 2.360 97,404 -0.03(-1.26%)
Sep 16, 2019 2.390 2.390 2.350 2.390 152,529 +0.00(+0.00%)
Sep 13, 2019 2.390 2.450 2.370 2.390 269,800 +0.00(+0.00%)
Sep 12, 2019 2.440 2.440 2.360 2.390 341,691 +0.01(+0.42%)
Sep 11, 2019 2.490 2.490 2.280 2.380 1,164,390 -0.36(-13.14%)
Sep 10, 2019 2.670 2.750 2.600 2.740 99,314 +0.15(+5.79%)
Sep 09, 2019 2.600 2.620 2.540 2.590 45,907 +0.10(+4.02%)
Sep 06, 2019 2.500 2.500 2.490 2.490 47,554 +0.00(+0.00%)
Sep 05, 2019 2.590 2.640 2.380 2.490 216,471 -0.10(-3.86%)
Sep 04, 2019 2.750 2.750 2.590 2.590 59,230 -0.05(-1.89%)
Sep 03, 2019 2.680 2.690 2.610 2.640 57,548 -0.03(-1.12%)
Aug 30, 2019 2.670 2.670 2.670 0 +0.01(+0.38%)
Aug 29, 2019 2.780 2.820 2.660 2.660 55,215 -0.03(-1.12%)
Aug 28, 2019 2.600 2.790 2.490 2.690 114,870 +0.07(+2.67%)
Aug 27, 2019 2.890 2.890 2.620 2.620 112,928 -0.14(-5.07%)
Aug 26, 2019 2.940 2.940 2.740 2.760 61,058 -0.11(-3.83%)
Aug 23, 2019 2.930 2.970 2.870 2.870 61,920 -0.06(-2.05%)
Aug 22, 2019 3.060 3.060 2.910 2.930 53,683 -0.08(-2.66%)
Aug 21, 2019 3.090 3.090 2.960 3.010 30,055 -0.05(-1.63%)
Aug 20, 2019 3.070 3.100 3.020 3.060 18,186 -0.04(-1.29%)
Aug 19, 2019 3.030 3.240 3.030 3.100 14,397 +0.01(+0.32%)
Aug 16, 2019 3.150 3.150 3.020 3.090 41,170 +0.01(+0.32%)
Aug 15, 2019 3.110 3.160 3.030 3.080 33,450 -0.09(-2.84%)
Aug 14, 2019 3.330 3.330 3.160 3.170 31,475 -0.11(-3.35%)
Aug 13, 2019 3.170 3.320 3.160 3.280 46,458 +0.07(+2.18%)
Aug 12, 2019 3.360 3.360 3.180 3.210 36,058 -0.15(-4.46%)
Aug 09, 2019 3.480 3.480 3.330 3.360 94,338 -0.03(-0.88%)
Aug 08, 2019 3.530 3.530 3.350 3.390 16,316 -0.01(-0.29%)
Aug 07, 2019 3.490 3.490 3.380 3.400 4,720 -0.04(-1.16%)
Aug 06, 2019 3.550 3.550 3.360 3.440 45,572 -0.06(-1.71%)
Aug 02, 2019 3.500 3.500 3.500 0 +0.04(+1.16%)
Aug 01, 2019 3.480 3.500 3.430 3.460 17,783 +0.00(+0.00%)
Jul 31, 2019 3.440 3.560 3.410 3.460 43,625 +0.01(+0.29%)
Jul 30, 2019 3.420 3.450 3.380 3.450 17,591 +0.06(+1.77%)
Jul 29, 2019 3.520 3.520 3.390 3.390 19,985 -0.05(-1.45%)
Jul 26, 2019 3.500 3.510 3.390 3.440 30,075 -0.07(-1.99%)
Jul 25, 2019 3.400 3.610 3.400 3.510 50,150 +0.01(+0.29%)
Jul 24, 2019 3.520 3.520 3.460 3.500 14,608 +0.00(+0.00%)
Jul 23, 2019 3.510 3.510 3.460 3.500 19,266 +0.03(+0.86%)
Jul 22, 2019 3.470 3.510 3.470 3.470 35,260 -0.08(-2.25%)
Jul 19, 2019 3.470 3.590 3.470 3.550 36,389 +0.05(+1.43%)
Jul 18, 2019 3.500 3.520 3.480 3.500 12,190 +0.00(+0.00%)
Jul 17, 2019 3.500 3.500 3.470 3.500 17,936 +0.01(+0.29%)
Jul 16, 2019 3.410 3.500 3.410 3.490 14,888 +0.03(+0.87%)
Jul 15, 2019 3.490 3.560 3.450 3.460 32,675 -0.10(-2.81%)
Jul 12, 2019 3.560 3.620 3.510 3.560 23,882 +0.00(+0.00%)
Jul 11, 2019 3.500 3.600 3.500 3.560 32,738 +0.01(+0.28%)
Jul 10, 2019 3.410 3.590 3.410 3.550 56,441 +0.12(+3.50%)
Jul 09, 2019 3.560 3.590 3.430 3.430 42,458 -0.11(-3.11%)
Jul 08, 2019 3.490 3.560 3.450 3.540 37,973 +0.06(+1.72%)
Jul 05, 2019 3.620 3.620 3.470 3.480 19,555 -0.11(-3.06%)
Jul 04, 2019 3.550 3.590 3.470 3.590 35,071 -0.01(-0.28%)
Jul 03, 2019 3.460 3.600 3.420 3.600 55,905 +0.10(+2.86%)
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.