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

Roots Corp (TSX: ROOT )

2.240 -0.030 (-1.32%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 13, 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 (%)
May 31, 2022 3.280 3.490 3.250 3.390 11,800 +0.01(+0.30%)
May 30, 2022 3.370 3.420 3.360 3.380 10,223 +0.02(+0.60%)
May 27, 2022 3.380 3.380 3.350 3.360 3,345 +0.01(+0.30%)
May 26, 2022 3.310 3.350 3.270 3.350 4,339 +0.01(+0.30%)
May 25, 2022 3.270 3.450 3.240 3.340 4,089 -0.02(-0.60%)
May 24, 2022 3.340 3.390 3.310 3.360 11,411 +0.06(+1.82%)
May 20, 2022 3.300 0 +0.02(+0.61%)
May 19, 2022 3.380 3.380 3.240 3.280 12,228 +0.07(+2.18%)
May 18, 2022 3.410 3.420 3.200 3.210 9,372 -0.19(-5.59%)
May 17, 2022 3.410 3.410 3.320 3.400 8,882 +0.00(+0.00%)
May 16, 2022 3.400 3.530 3.290 3.400 34,206 +0.11(+3.34%)
May 13, 2022 3.110 3.300 3.090 3.290 36,385 +0.19(+6.13%)
May 12, 2022 3.180 3.260 3.080 3.100 153,195 -0.15(-4.62%)
May 11, 2022 3.220 3.270 3.220 3.250 134,864 +0.00(+0.00%)
May 10, 2022 3.250 3.270 3.180 3.250 67,405 -0.01(-0.31%)
May 09, 2022 3.260 3.290 3.230 3.260 27,552 -0.02(-0.61%)
May 06, 2022 3.240 3.280 3.240 3.280 2,350 +0.04(+1.23%)
May 05, 2022 3.290 3.290 3.240 3.240 6,876 -0.05(-1.52%)
May 04, 2022 3.250 3.290 3.230 3.290 107,972 +0.04(+1.23%)
May 03, 2022 3.240 3.260 3.210 3.250 81,061 +0.01(+0.31%)
May 02, 2022 3.230 3.290 3.230 3.240 15,541 -0.01(-0.31%)
Apr 29, 2022 3.310 3.310 3.200 3.250 49,543 -0.13(-3.85%)
Apr 28, 2022 3.300 3.380 3.300 3.380 13,315 +0.09(+2.74%)
Apr 27, 2022 3.260 3.300 3.260 3.290 5,635 -0.02(-0.60%)
Apr 26, 2022 3.260 3.310 3.260 3.310 9,952 -0.07(-2.07%)
Apr 25, 2022 3.300 3.380 3.300 3.380 11,549 +0.07(+2.11%)
Apr 22, 2022 3.480 3.480 3.310 3.310 6,835 -0.04(-1.19%)
Apr 21, 2022 3.450 3.450 3.320 3.350 14,280 -0.10(-2.90%)
Apr 20, 2022 3.550 3.550 3.450 3.450 9,168 -0.06(-1.71%)
Apr 19, 2022 3.510 3.510 3.460 3.510 6,079 +0.04(+1.15%)
Apr 18, 2022 3.570 3.580 3.450 3.470 37,460 -0.07(-1.98%)
Apr 14, 2022 3.540 0 -0.09(-2.48%)
Apr 13, 2022 3.600 3.700 3.590 3.630 16,310 +0.03(+0.83%)
Apr 12, 2022 3.840 3.840 3.600 3.600 30,897 -0.01(-0.28%)
Apr 11, 2022 3.930 3.930 3.600 3.610 56,687 -0.19(-5.00%)
Apr 08, 2022 3.750 3.950 3.750 3.800 118,362 +0.06(+1.60%)
Apr 07, 2022 3.700 3.800 3.550 3.740 242,508 +0.31(+9.04%)
Apr 06, 2022 3.580 3.580 3.350 3.430 29,399 -0.08(-2.28%)
Apr 05, 2022 3.550 3.550 3.480 3.510 23,838 +0.00(+0.00%)
Apr 04, 2022 3.290 3.540 3.290 3.510 62,574 +0.19(+5.72%)
Apr 01, 2022 3.250 3.320 3.250 3.320 21,623 +0.02(+0.61%)
Mar 31, 2022 3.300 3.310 3.250 3.300 34,500 +0.00(+0.00%)
Mar 30, 2022 3.270 3.300 3.270 3.300 19,534 +0.03(+0.92%)
Mar 29, 2022 3.310 3.350 3.270 3.270 36,318 -0.04(-1.21%)
Mar 28, 2022 3.260 3.310 3.230 3.310 39,184 +0.06(+1.85%)
Mar 25, 2022 3.270 3.270 3.250 3.250 23,448 +0.00(+0.00%)
Mar 24, 2022 3.250 3.260 3.220 3.250 16,742 -0.02(-0.61%)
Mar 23, 2022 3.210 3.280 3.200 3.270 22,166 +0.05(+1.55%)
Mar 22, 2022 3.170 3.280 3.170 3.220 13,748 -0.03(-0.92%)
Mar 21, 2022 3.280 3.280 3.240 3.250 38,385 +0.00(+0.00%)
Mar 18, 2022 3.250 3.320 3.240 3.250 64,427 +0.00(+0.00%)
Mar 17, 2022 3.250 3.250 3.230 3.250 19,048 -0.01(-0.31%)
Mar 16, 2022 3.200 3.270 3.200 3.260 31,873 +0.06(+1.87%)
Mar 15, 2022 3.260 3.260 3.150 3.200 32,326 -0.05(-1.54%)
Mar 14, 2022 3.250 3.300 3.250 3.250 24,449 +0.00(+0.00%)
Mar 11, 2022 3.200 3.280 3.200 3.250 58,000 +0.04(+1.25%)
Mar 10, 2022 3.200 3.240 3.200 3.210 14,760 +0.01(+0.31%)
Mar 09, 2022 3.170 3.240 3.170 3.200 97,302 +0.00(+0.00%)
Mar 08, 2022 3.110 3.210 3.050 3.200 39,359 +0.10(+3.23%)
Mar 07, 2022 3.330 3.330 3.100 3.100 50,317 -0.20(-6.06%)
Mar 04, 2022 3.300 3.330 3.250 3.300 74,468 -0.02(-0.60%)
Mar 03, 2022 3.250 3.340 3.250 3.320 29,598 +0.07(+2.15%)
Mar 02, 2022 3.230 3.300 3.230 3.250 47,269 -0.01(-0.31%)
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.