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 29, 2019 4.160 4.180 4.010 4.020 48,444 -0.13(-3.13%)
Mar 28, 2019 4.060 4.170 3.980 4.150 54,439 +0.08(+1.97%)
Mar 27, 2019 3.980 4.070 3.960 4.070 35,122 +0.02(+0.49%)
Mar 26, 2019 4.030 4.060 4.000 4.050 33,048 +0.06(+1.50%)
Mar 25, 2019 4.250 4.250 3.920 3.990 116,938 -0.08(-1.97%)
Mar 22, 2019 4.200 4.230 4.020 4.070 109,367 -0.13(-3.10%)
Mar 21, 2019 4.210 4.240 4.140 4.200 27,663 -0.02(-0.47%)
Mar 20, 2019 4.110 4.440 4.110 4.220 141,055 +0.10(+2.43%)
Mar 19, 2019 4.070 4.120 4.020 4.120 66,107 +0.09(+2.23%)
Mar 18, 2019 3.960 4.060 3.960 4.030 65,358 +0.00(+0.00%)
Mar 15, 2019 4.050 4.050 3.950 4.030 43,256 +0.02(+0.50%)
Mar 14, 2019 3.940 4.050 3.910 4.010 62,217 +0.05(+1.26%)
Mar 13, 2019 4.100 4.100 3.960 3.960 47,632 -0.11(-2.70%)
Mar 12, 2019 4.090 4.200 4.020 4.070 89,564 -0.12(-2.86%)
Mar 11, 2019 4.250 4.250 4.050 4.190 64,589 -0.02(-0.48%)
Mar 08, 2019 4.130 4.210 3.940 4.210 115,166 +0.03(+0.72%)
Mar 07, 2019 4.420 4.430 4.150 4.180 131,181 -0.22(-5.00%)
Mar 06, 2019 4.450 4.450 4.340 4.400 36,038 -0.01(-0.23%)
Mar 05, 2019 4.460 4.470 4.360 4.410 79,459 -0.08(-1.78%)
Mar 04, 2019 4.640 4.640 4.450 4.490 60,205 -0.13(-2.81%)
Mar 01, 2019 4.650 4.650 4.500 4.620 63,139 -0.01(-0.22%)
Feb 28, 2019 4.500 4.650 4.460 4.630 110,700 +0.14(+3.12%)
Feb 27, 2019 4.630 4.630 4.490 4.490 89,552 -0.16(-3.44%)
Feb 26, 2019 4.770 4.770 4.630 4.650 108,316 -0.03(-0.64%)
Feb 25, 2019 4.770 4.770 4.650 4.680 121,706 +0.02(+0.43%)
Feb 22, 2019 4.740 4.740 4.600 4.660 61,415 +0.04(+0.87%)
Feb 21, 2019 4.730 4.730 4.550 4.620 193,841 -0.07(-1.49%)
Feb 20, 2019 4.350 4.720 4.350 4.690 195,227 +0.28(+6.35%)
Feb 19, 2019 4.430 4.460 4.310 4.410 64,579 +0.04(+0.92%)
Feb 15, 2019 4.370 4.370 4.370 0 +0.00(+0.00%)
Feb 14, 2019 4.420 4.420 4.310 4.370 51,437 -0.02(-0.46%)
Feb 13, 2019 4.260 4.420 4.190 4.390 222,927 +0.15(+3.54%)
Feb 12, 2019 4.280 4.310 4.170 4.240 64,517 -0.01(-0.24%)
Feb 11, 2019 4.190 4.250 4.180 4.250 56,915 +0.13(+3.16%)
Feb 08, 2019 4.270 4.280 4.120 4.120 79,569 -0.16(-3.74%)
Feb 07, 2019 4.400 4.400 4.240 4.280 127,429 -0.12(-2.73%)
Feb 06, 2019 4.400 4.400 4.250 4.400 166,098 +0.02(+0.46%)
Feb 05, 2019 4.340 4.420 4.240 4.380 276,935 +0.19(+4.53%)
Feb 04, 2019 3.800 4.510 3.700 4.190 794,426 +0.57(+15.75%)
Feb 01, 2019 3.940 3.940 3.510 3.620 259,860 -0.23(-5.97%)
Jan 31, 2019 3.960 4.000 3.810 3.850 85,505 -0.10(-2.53%)
Jan 30, 2019 3.950 3.960 3.830 3.950 47,156 +0.01(+0.25%)
Jan 29, 2019 3.950 3.990 3.800 3.940 54,058 +0.02(+0.51%)
Jan 28, 2019 4.060 4.060 3.840 3.920 90,190 -0.18(-4.39%)
Jan 25, 2019 4.240 4.260 4.000 4.100 120,740 -0.03(-0.73%)
Jan 24, 2019 4.110 4.130 3.960 4.130 112,042 +0.13(+3.25%)
Jan 23, 2019 4.080 4.120 3.950 4.000 122,156 +0.02(+0.50%)
Jan 22, 2019 3.780 4.130 3.690 3.980 304,175 +0.13(+3.38%)
Jan 21, 2019 3.720 3.850 3.610 3.850 83,198 +0.17(+4.62%)
Jan 18, 2019 3.680 3.730 3.530 3.680 106,470 +0.18(+5.14%)
Jan 17, 2019 3.600 3.620 3.500 3.500 43,948 -0.12(-3.31%)
Jan 16, 2019 3.780 3.780 3.550 3.620 79,854 -0.15(-3.98%)
Jan 15, 2019 3.790 3.790 3.500 3.770 91,968 +0.13(+3.57%)
Jan 14, 2019 3.830 3.830 3.630 3.640 30,571 -0.14(-3.70%)
Jan 11, 2019 3.750 3.800 3.560 3.780 108,435 +0.18(+5.00%)
Jan 10, 2019 3.840 3.860 3.560 3.600 195,264 -0.32(-8.16%)
Jan 09, 2019 3.320 3.970 3.310 3.920 300,549 +0.66(+20.25%)
Jan 08, 2019 3.160 3.320 3.120 3.260 194,690 +0.16(+5.16%)
Jan 07, 2019 3.220 3.260 3.070 3.100 160,920 -0.09(-2.82%)
Jan 04, 2019 3.150 3.250 3.150 3.190 55,152 +0.04(+1.27%)
Jan 03, 2019 3.280 3.280 3.130 3.150 27,477 -0.05(-1.56%)
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.