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, 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%)
Jan 02, 2020 2.050 2.070 2.030 2.040 22,484 -0.02(-0.97%)
Dec 31, 2019 2.060 2.060 2.060 0 +0.06(+3.00%)
Dec 30, 2019 2.020 2.050 2.000 2.000 51,442 -0.02(-0.99%)
Dec 27, 2019 2.030 2.050 2.020 2.020 49,847 -0.02(-0.98%)
Dec 24, 2019 2.040 2.040 2.040 0 +0.03(+1.49%)
Dec 23, 2019 2.050 2.050 2.000 2.010 93,430 -0.05(-2.43%)
Dec 20, 2019 2.060 2.080 2.040 2.060 33,252 -0.02(-0.96%)
Dec 19, 2019 2.120 2.120 2.020 2.080 48,605 +0.02(+0.97%)
Dec 18, 2019 2.060 2.090 2.020 2.060 26,552 -0.01(-0.48%)
Dec 17, 2019 2.030 2.140 2.030 2.070 133,842 +0.04(+1.97%)
Dec 16, 2019 2.090 2.150 2.020 2.030 43,590 +0.00(+0.00%)
Dec 13, 2019 2.020 2.100 2.000 2.030 151,389 +0.00(+0.00%)
Dec 12, 2019 1.990 2.030 1.990 2.030 24,653 +0.04(+2.01%)
Dec 11, 2019 2.060 2.060 1.980 1.990 64,452 -0.08(-3.86%)
Dec 10, 2019 2.110 2.110 2.050 2.070 23,638 -0.01(-0.48%)
Dec 09, 2019 2.040 2.100 2.040 2.080 41,837 +0.02(+0.97%)
Dec 06, 2019 1.890 2.190 1.860 2.060 317,670 -0.02(-0.96%)
Dec 05, 2019 2.020 2.100 2.010 2.080 89,550 +0.06(+2.97%)
Dec 04, 2019 2.190 2.190 1.990 2.020 382,813 -0.15(-6.91%)
Dec 03, 2019 2.140 2.190 2.110 2.170 42,878 -0.02(-0.91%)
Dec 02, 2019 2.250 2.250 2.150 2.190 72,426 -0.05(-2.23%)
Nov 29, 2019 2.220 2.250 2.220 2.240 28,700 +0.00(+0.00%)
Nov 28, 2019 2.260 2.260 2.220 2.240 42,280 -0.01(-0.44%)
Nov 27, 2019 2.290 2.290 2.230 2.250 44,665 +0.03(+1.35%)
Nov 26, 2019 2.250 2.270 2.220 2.220 56,159 -0.07(-3.06%)
Nov 25, 2019 2.240 2.290 2.180 2.290 49,800 +0.01(+0.44%)
Nov 22, 2019 2.290 2.330 2.230 2.280 54,920 +0.01(+0.44%)
Nov 21, 2019 2.120 2.400 2.110 2.270 164,148 +0.16(+7.58%)
Nov 20, 2019 2.220 2.220 2.110 2.110 41,295 -0.09(-4.09%)
Nov 19, 2019 2.320 2.320 2.150 2.200 42,409 -0.05(-2.22%)
Nov 18, 2019 2.400 2.400 2.220 2.250 134,300 -0.08(-3.43%)
Nov 15, 2019 2.280 2.430 2.280 2.330 165,207 +0.05(+2.19%)
Nov 14, 2019 2.060 2.280 2.060 2.280 122,900 +0.24(+11.76%)
Nov 13, 2019 2.020 2.130 2.020 2.040 62,585 -0.01(-0.49%)
Nov 12, 2019 2.010 2.090 2.000 2.050 62,483 +0.02(+0.99%)
Nov 11, 2019 2.030 2.060 2.000 2.030 11,095 +0.01(+0.50%)
Nov 08, 2019 1.970 2.050 1.960 2.020 67,025 +0.06(+3.06%)
Nov 07, 2019 2.010 2.020 1.940 1.960 31,239 -0.02(-1.01%)
Nov 06, 2019 2.010 2.010 1.940 1.980 34,500 -0.02(-1.00%)
Nov 05, 2019 2.090 2.090 1.990 2.000 114,931 -0.02(-0.99%)
Nov 04, 2019 2.010 2.020 1.980 2.020 62,923 +0.01(+0.50%)
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.