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, 2022 3.170 3.150 3.210 23,677 +0.05(+1.58%)
Jan 28, 2022 3.260 3.260 3.120 3.160 19,488 -0.08(-2.47%)
Jan 27, 2022 3.240 3.260 3.220 3.240 7,689 +0.00(+0.00%)
Jan 26, 2022 3.260 3.290 3.240 3.240 13,760 +0.02(+0.62%)
Jan 25, 2022 3.170 3.240 3.080 3.220 11,721 +0.04(+1.26%)
Jan 24, 2022 3.200 3.250 3.060 3.180 49,426 -0.07(-2.15%)
Jan 21, 2022 3.310 3.340 3.220 3.250 51,833 -0.11(-3.27%)
Jan 20, 2022 3.600 3.600 3.320 3.360 58,299 -0.16(-4.55%)
Jan 19, 2022 3.580 3.580 3.480 3.520 21,539 +0.03(+0.86%)
Jan 18, 2022 3.760 3.760 3.350 3.490 53,612 -0.14(-3.86%)
Jan 17, 2022 3.280 3.630 3.280 3.630 138,477 +0.33(+10.00%)
Jan 14, 2022 3.250 3.320 3.240 3.300 66,924 +0.09(+2.80%)
Jan 13, 2022 3.220 3.250 3.200 3.210 16,060 -0.05(-1.53%)
Jan 12, 2022 3.270 3.270 3.210 3.260 21,900 +0.06(+1.87%)
Jan 11, 2022 3.170 3.240 3.140 3.200 14,514 +0.04(+1.27%)
Jan 10, 2022 3.150 3.190 3.120 3.160 15,796 +0.01(+0.32%)
Jan 07, 2022 3.200 3.210 3.150 3.150 11,880 -0.09(-2.78%)
Jan 06, 2022 3.170 3.250 3.100 3.240 43,741 +0.11(+3.51%)
Jan 05, 2022 3.110 3.200 3.110 3.130 32,286 -0.01(-0.32%)
Jan 04, 2022 3.160 3.210 3.110 3.140 20,175 -0.05(-1.57%)
Dec 31, 2021 3.190 3.190 3.190 0 +0.00(+0.00%)
Dec 30, 2021 3.190 3.200 3.160 3.190 15,394 +0.04(+1.27%)
Dec 29, 2021 3.090 3.190 3.090 3.150 34,461 +0.02(+0.64%)
Dec 24, 2021 3.130 3.130 3.130 0 -0.01(-0.32%)
Dec 23, 2021 3.140 3.180 3.140 3.140 18,834 +0.00(+0.00%)
Dec 22, 2021 3.060 3.150 3.050 3.140 32,781 +0.06(+1.95%)
Dec 21, 2021 3.010 3.110 3.010 3.080 27,563 +0.08(+2.67%)
Dec 20, 2021 3.010 3.060 2.980 3.000 30,977 -0.03(-0.99%)
Dec 17, 2021 3.110 3.110 3.010 3.030 19,873 -0.08(-2.57%)
Dec 16, 2021 3.200 3.200 3.080 3.110 25,876 -0.04(-1.27%)
Dec 15, 2021 3.280 3.280 3.080 3.150 28,708 -0.07(-2.17%)
Dec 14, 2021 3.000 3.360 2.970 3.220 146,551 +0.23(+7.69%)
Dec 13, 2021 2.950 3.000 2.950 2.990 23,771 -0.01(-0.33%)
Dec 10, 2021 3.000 3.000 2.980 3.000 7,165 +0.01(+0.33%)
Dec 09, 2021 3.030 3.030 2.970 2.990 2,632 +0.00(+0.00%)
Dec 08, 2021 3.050 3.050 2.970 2.990 2,548 -0.02(-0.66%)
Dec 07, 2021 3.010 3.030 2.900 3.010 20,420 +0.03(+1.01%)
Dec 06, 2021 3.020 3.020 2.950 2.980 6,742 +0.03(+1.02%)
Dec 03, 2021 3.060 3.060 2.910 2.950 13,407 -0.03(-1.01%)
Dec 02, 2021 3.070 3.070 2.910 2.980 28,835 -0.04(-1.32%)
Dec 01, 2021 2.910 3.020 2.900 3.020 20,915 +0.07(+2.37%)
Nov 30, 2021 2.990 2.990 2.910 2.950 58,889 -0.04(-1.34%)
Nov 29, 2021 3.060 3.060 2.940 2.990 7,504 -0.07(-2.29%)
Nov 26, 2021 2.980 3.060 2.910 3.060 14,852 -0.01(-0.33%)
Nov 25, 2021 3.030 3.100 3.030 3.070 15,172 +0.07(+2.33%)
Nov 24, 2021 3.040 3.060 2.950 3.000 46,499 +0.00(+0.00%)
Nov 23, 2021 3.100 3.100 2.960 3.000 31,765 -0.09(-2.91%)
Nov 22, 2021 3.140 3.140 3.050 3.090 31,664 -0.02(-0.64%)
Nov 19, 2021 3.230 3.230 3.110 3.110 29,754 -0.10(-3.12%)
Nov 18, 2021 3.250 3.210 3.210 3.210 10,567 -0.09(-2.73%)
Nov 17, 2021 3.270 3.300 3.220 3.300 39,803 +0.08(+2.48%)
Nov 16, 2021 3.280 3.290 3.220 3.220 9,632 -0.06(-1.83%)
Nov 15, 2021 3.260 3.360 3.220 3.280 25,183 +0.01(+0.31%)
Nov 12, 2021 3.340 3.360 3.140 3.270 45,492 -0.08(-2.39%)
Nov 11, 2021 3.080 3.380 3.080 3.350 83,161 +0.31(+10.20%)
Nov 10, 2021 3.240 3.040 3.040 21,593 -0.16(-5.00%)
Nov 09, 2021 3.250 3.250 3.110 3.200 21,517 +0.01(+0.31%)
Nov 08, 2021 3.090 3.200 3.010 3.190 63,014 +0.22(+7.41%)
Nov 05, 2021 2.950 2.990 2.900 2.970 28,391 +0.06(+2.06%)
Nov 04, 2021 2.940 2.950 2.900 2.910 43,592 -0.04(-1.36%)
Nov 03, 2021 2.900 2.950 2.900 2.950 38,150 +0.02(+0.68%)
Nov 02, 2021 2.880 2.950 2.880 2.930 26,781 +0.01(+0.34%)
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.