Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Roots Corp (TSX: ROOT )

2.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 31, 2019 1.910 1.970 1.900 1.950 49,192 +0.03(+1.56%)
Oct 30, 2019 1.980 1.980 1.910 1.920 33,577 -0.03(-1.54%)
Oct 29, 2019 1.990 1.990 1.880 1.950 35,353 +0.02(+1.04%)
Oct 28, 2019 1.970 2.010 1.870 1.930 95,932 +0.04(+2.12%)
Oct 25, 2019 1.850 1.910 1.850 1.890 72,233 -0.01(-0.53%)
Oct 24, 2019 1.980 1.980 1.880 1.900 59,973 -0.06(-3.06%)
Oct 23, 2019 1.970 2.020 1.960 1.960 20,952 -0.03(-1.51%)
Oct 22, 2019 1.990 2.040 1.940 1.990 24,308 +0.03(+1.53%)
Oct 21, 2019 2.080 2.080 1.920 1.960 90,069 -0.05(-2.49%)
Oct 18, 2019 2.020 2.060 2.000 2.010 62,076 -0.05(-2.43%)
Oct 17, 2019 2.020 2.080 2.020 2.060 30,007 +0.03(+1.48%)
Oct 16, 2019 2.070 2.070 2.020 2.030 61,754 +0.00(+0.00%)
Oct 15, 2019 2.040 2.140 2.030 2.030 29,179 -0.02(-0.98%)
Oct 11, 2019 2.050 2.050 2.050 0 -0.04(-1.91%)
Oct 10, 2019 2.110 2.170 2.080 2.090 46,750 +0.02(+0.97%)
Oct 09, 2019 2.050 2.130 2.020 2.070 54,997 +0.03(+1.47%)
Oct 08, 2019 2.040 2.100 2.030 2.040 25,045 -0.03(-1.45%)
Oct 07, 2019 2.190 2.190 2.030 2.070 80,951 -0.05(-2.36%)
Oct 04, 2019 2.230 2.230 2.100 2.120 24,705 -0.03(-1.40%)
Oct 03, 2019 2.250 2.250 2.090 2.150 28,524 -0.04(-1.83%)
Oct 02, 2019 2.090 2.210 2.090 2.190 88,666 +0.04(+1.86%)
Oct 01, 2019 2.080 2.170 2.060 2.150 67,339 +0.06(+2.87%)
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%)
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.