Roots Corp (TSX: ROOT )

2.020 -0.030 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.500 0 -0.08(-3.10%)
Dec 28, 2023 2.570 2.580 2.520 2.580 12,370 +0.03(+1.18%)
Dec 27, 2023 2.510 2.550 2.500 2.550 16,800 +0.03(+1.19%)
Dec 22, 2023 2.520 0 +0.01(+0.40%)
Dec 21, 2023 2.430 2.510 2.430 2.510 15,900 +0.08(+3.29%)
Dec 20, 2023 2.420 2.440 2.420 2.430 3,905 -0.03(-1.22%)
Dec 19, 2023 2.420 2.460 2.350 2.460 18,133 -0.05(-1.99%)
Dec 18, 2023 2.500 2.510 2.500 2.510 1,751 +0.01(+0.40%)
Dec 15, 2023 2.530 2.530 2.500 2.500 2,100 -0.01(-0.40%)
Dec 14, 2023 2.450 2.520 2.450 2.510 31,200 +0.09(+3.72%)
Dec 13, 2023 2.420 2.420 2.420 2.420 200 -0.02(-0.82%)
Dec 12, 2023 2.410 2.490 2.410 2.440 2,600 +0.03(+1.24%)
Dec 11, 2023 2.460 2.460 2.410 2.410 3,000 -0.04(-1.63%)
Dec 08, 2023 2.460 2.460 2.450 2.450 1,315 +0.00(+0.00%)
Dec 07, 2023 2.410 2.450 2.400 2.450 9,111 +0.02(+0.82%)
Dec 06, 2023 2.530 2.530 2.400 2.430 2,800 -0.17(-6.54%)
Dec 05, 2023 2.590 2.600 2.590 2.600 410 +0.02(+0.78%)
Dec 04, 2023 2.580 2.580 2.580 2.580 1,057 +0.01(+0.39%)
Dec 01, 2023 2.520 2.570 2.520 2.570 1,705 +0.03(+1.18%)
Nov 30, 2023 2.580 2.580 2.540 2.540 600 -0.11(-4.15%)
Nov 29, 2023 2.680 2.680 2.650 2.650 506 -0.05(-1.85%)
Nov 28, 2023 2.550 2.700 2.550 2.700 5,100 +0.15(+5.88%)
Nov 27, 2023 2.500 2.620 2.410 2.550 4,903 +0.00(+0.00%)
Nov 24, 2023 2.550 2.550 2.550 2.550 300 -0.03(-1.16%)
Nov 23, 2023 2.600 2.600 2.550 2.580 3,400 -0.10(-3.73%)
Nov 22, 2023 2.670 2.680 2.670 2.680 400 +0.03(+1.13%)
Nov 21, 2023 2.660 2.660 2.650 2.650 2,900 -0.10(-3.64%)
Nov 20, 2023 2.670 2.750 2.670 2.750 940 +0.04(+1.48%)
Nov 17, 2023 2.690 2.710 2.670 2.710 4,839 -0.01(-0.37%)
Nov 16, 2023 2.720 2.720 2.720 2.720 100 +0.07(+2.64%)
Nov 15, 2023 2.610 2.650 2.600 2.650 1,200 -0.01(-0.38%)
Nov 14, 2023 2.670 2.670 2.660 2.660 1,900 +0.00(+0.00%)
Nov 13, 2023 2.740 2.740 2.660 2.660 511 -0.07(-2.56%)
Nov 10, 2023 2.740 2.750 2.700 2.730 5,470 +0.01(+0.37%)
Nov 09, 2023 2.700 2.720 2.680 2.720 24,000 +0.02(+0.74%)
Nov 08, 2023 2.700 2.700 2.700 2.700 8,607 +0.00(+0.00%)
Nov 07, 2023 2.700 2.700 2.700 2.700 600 -0.05(-1.82%)
Nov 06, 2023 2.710 2.750 2.710 2.750 1,004 +0.05(+1.85%)
Nov 03, 2023 2.700 2.700 2.700 2.700 100 +0.00(+0.00%)
Nov 02, 2023 2.780 2.780 2.700 2.700 530 +0.00(+0.00%)
Nov 01, 2023 2.710 2.770 2.700 2.700 21,400 -0.02(-0.74%)
Oct 31, 2023 2.700 2.720 2.680 2.720 2,221 +0.02(+0.74%)
Oct 30, 2023 2.710 2.710 2.700 2.700 508 +0.00(+0.00%)
Oct 27, 2023 2.650 2.700 2.650 2.700 19,024 +0.00(+0.00%)
Oct 26, 2023 2.710 2.710 2.700 2.700 1,800 +0.00(+0.00%)
Oct 25, 2023 2.720 2.720 2.700 2.700 1,536 -0.04(-1.46%)
Oct 24, 2023 2.950 2.950 2.700 2.740 8,069 +0.04(+1.48%)
Oct 23, 2023 2.850 2.910 2.700 2.700 5,209 -0.07(-2.53%)
Oct 20, 2023 2.690 2.770 2.690 2.770 28,225 +0.10(+3.75%)
Oct 18, 2023 2.670 0 -0.03(-1.11%)
Oct 17, 2023 2.700 2.700 2.670 2.700 5,211 +0.00(+0.00%)
Oct 16, 2023 2.560 2.700 2.560 2.700 3,262 +0.15(+5.88%)
Oct 13, 2023 2.550 2.700 2.550 2.550 6,113 +0.00(+0.00%)
Oct 12, 2023 2.510 2.700 2.510 2.550 7,505 -0.15(-5.56%)
Oct 11, 2023 2.580 2.700 2.580 2.700 3,742 +0.15(+5.88%)
Oct 10, 2023 2.310 2.550 2.310 2.550 4,609 +0.20(+8.51%)
Oct 06, 2023 2.350 0 +0.04(+1.73%)
Oct 05, 2023 2.350 2.350 2.310 2.310 1,515 -0.06(-2.53%)
Oct 04, 2023 2.600 2.600 2.350 2.370 2,952 -0.10(-4.05%)
Oct 03, 2023 2.510 2.540 2.460 2.470 7,890 -0.07(-2.76%)
Oct 02, 2023 2.650 2.660 2.520 2.540 7,323 -0.15(-5.58%)
Sep 29, 2023 2.690 2.700 2.650 2.690 2,610 +0.00(+0.00%)
Sep 28, 2023 2.720 2.730 2.690 2.690 7,106 -0.01(-0.37%)
Sep 27, 2023 2.720 2.760 2.700 2.700 1,400 -0.05(-1.82%)
Sep 26, 2023 2.800 2.840 2.750 2.750 13,300 -0.05(-1.79%)
Sep 25, 2023 2.850 2.880 2.800 2.800 6,700 -0.05(-1.75%)
Sep 22, 2023 2.870 2.910 2.850 2.850 2,300 -0.06(-2.06%)
Sep 21, 2023 2.910 2.920 2.890 2.910 1,500 -0.01(-0.34%)
Sep 20, 2023 2.900 2.920 2.850 2.920 2,700 +0.07(+2.46%)
Sep 19, 2023 2.920 2.920 2.850 2.850 6,701 -0.09(-3.06%)
Sep 18, 2023 2.880 2.940 2.880 2.940 800 +0.01(+0.34%)
Sep 15, 2023 2.910 2.930 2.900 2.930 3,763 +0.03(+1.03%)
Sep 14, 2023 2.900 2.900 2.860 2.900 6,606 +0.02(+0.69%)
Sep 13, 2023 2.860 2.890 2.860 2.880 10,250 +0.00(+0.00%)
Sep 12, 2023 2.850 2.910 2.850 2.880 19,342 -0.02(-0.69%)
Sep 11, 2023 2.940 2.940 2.900 2.900 4,300 +0.00(+0.00%)
Sep 08, 2023 2.900 2.900 2.900 2.900 700 +0.00(+0.00%)
Sep 07, 2023 2.900 2.900 2.900 2.900 100 +0.01(+0.35%)
Sep 06, 2023 2.900 2.900 2.890 2.890 1,247 +0.01(+0.35%)
Sep 05, 2023 2.870 2.880 2.870 2.880 542 -0.07(-2.37%)
Sep 01, 2023 2.950 0 +0.00(+0.00%)
Aug 31, 2023 2.950 2.950 2.950 2.950 3,431 +0.00(+0.00%)
Aug 30, 2023 2.950 2.950 2.950 2.950 100 +0.02(+0.68%)
Aug 29, 2023 2.960 2.960 2.900 2.930 2,184 -0.03(-1.01%)
Aug 28, 2023 2.910 2.960 2.910 2.960 4,100 +0.06(+2.07%)
Aug 25, 2023 2.890 2.900 2.890 2.900 600 +0.01(+0.35%)
Aug 24, 2023 2.920 2.920 2.890 2.890 300 +0.01(+0.35%)
Aug 23, 2023 2.900 2.900 2.880 2.880 1,060 -0.05(-1.71%)
Aug 22, 2023 2.970 2.970 2.930 2.930 600 -0.05(-1.68%)
Aug 21, 2023 2.970 2.980 2.970 2.980 1,200 +0.01(+0.34%)
Aug 18, 2023 2.970 2.970 2.970 2.970 700 +0.01(+0.34%)
Aug 17, 2023 2.930 2.960 2.930 2.960 3,257 +0.04(+1.37%)
Aug 16, 2023 2.920 2.920 2.920 2.920 431 +0.01(+0.34%)
Aug 15, 2023 2.850 2.910 2.850 2.910 500 +0.10(+3.56%)
Aug 14, 2023 2.970 2.970 2.810 2.810 14,050 -0.16(-5.39%)
Aug 11, 2023 2.970 2.970 2.970 2.970 2,920 +0.00(+0.00%)
Aug 10, 2023 2.980 2.980 2.970 2.970 4,910 +0.01(+0.34%)
Aug 09, 2023 3.040 3.040 2.960 2.960 9,219 -0.06(-1.99%)
Aug 08, 2023 3.020 3.020 3.020 3.020 4,956 -0.02(-0.66%)
Aug 04, 2023 3.040 0 +0.05(+1.67%)
Aug 03, 2023 2.990 2.990 2.990 2.990 772 -0.04(-1.32%)
Aug 02, 2023 3.000 3.030 2.990 3.030 9,460 +0.03(+1.00%)
Aug 01, 2023 3.000 3.010 3.000 3.000 1,050 -0.03(-0.99%)
Jul 31, 2023 3.010 3.040 3.000 3.030 1,201 +0.00(+0.00%)
Jul 28, 2023 3.010 3.040 3.000 3.030 20,863 -0.03(-0.98%)
Jul 27, 2023 3.050 3.060 3.020 3.060 5,400 +0.00(+0.00%)
Jul 26, 2023 3.050 3.060 3.050 3.060 4,849 +0.01(+0.33%)
Jul 25, 2023 3.020 3.050 3.020 3.050 3,200 +0.01(+0.33%)
Jul 24, 2023 3.040 3.040 3.040 3.040 1,000 -0.01(-0.33%)
Jul 21, 2023 3.050 3.050 3.010 3.050 6,456 -0.02(-0.65%)
Jul 20, 2023 3.010 3.080 3.010 3.070 1,137 +0.06(+1.99%)
Jul 19, 2023 3.050 3.080 3.010 3.010 3,494 -0.02(-0.66%)
Jul 18, 2023 3.030 3.050 3.030 3.030 2,720 +0.00(+0.00%)
Jul 17, 2023 2.980 3.030 2.970 3.030 6,924 +0.05(+1.68%)
Jul 14, 2023 2.970 2.980 2.970 2.980 1,053 +0.00(+0.00%)
Jul 13, 2023 2.980 3.050 2.980 2.980 4,302 +0.01(+0.34%)
Jul 12, 2023 3.050 3.050 2.970 2.970 10,400 -0.04(-1.33%)
Jul 11, 2023 3.010 3.010 3.010 3.010 400 +0.00(+0.00%)
Jul 10, 2023 3.110 3.110 3.010 3.010 5,080 -0.09(-2.90%)
Jul 07, 2023 3.040 3.100 3.040 3.100 18,090 +0.11(+3.68%)
Jul 06, 2023 3.000 3.090 2.990 2.990 29,493 -0.04(-1.32%)
Jul 05, 2023 3.000 3.030 2.950 3.030 14,452 +0.03(+1.00%)
Jul 04, 2023 3.020 3.090 3.000 3.000 29,846 -0.09(-2.91%)
Jun 30, 2023 3.090 0 +0.01(+0.32%)
Jun 29, 2023 3.040 3.080 3.040 3.080 1,331 -0.01(-0.32%)
Jun 28, 2023 3.080 3.090 3.080 3.090 3,400 +0.03(+0.98%)
Jun 27, 2023 3.020 3.060 3.020 3.060 5,604 +0.05(+1.66%)
Jun 26, 2023 3.020 3.090 3.010 3.010 7,198 -0.09(-2.90%)
Jun 23, 2023 3.090 3.100 3.090 3.100 5,300 +0.01(+0.32%)
Jun 22, 2023 3.020 3.100 3.020 3.090 2,200 +0.07(+2.32%)
Jun 21, 2023 3.020 3.100 3.010 3.020 9,207 -0.01(-0.33%)
Jun 20, 2023 2.990 3.030 2.990 3.030 1,100 -0.04(-1.30%)
Jun 19, 2023 3.030 3.070 3.030 3.070 12,008 +0.07(+2.33%)
Jun 16, 2023 3.000 3.030 3.000 3.000 1,871 -0.05(-1.64%)
Jun 15, 2023 3.040 3.050 3.040 3.050 5,583 +0.03(+0.99%)
May 08, 2023 2.970 3.020 2.970 3.020 24,425 +0.05(+1.68%)
May 05, 2023 2.980 3.000 2.970 2.970 500 -0.03(-1.00%)
May 04, 2023 3.040 3.050 2.950 3.000 13,510 -0.05(-1.64%)
May 03, 2023 3.000 3.050 3.000 3.050 1,205 +0.08(+2.69%)
May 02, 2023 2.880 2.980 2.870 2.970 29,913 +0.10(+3.48%)
May 01, 2023 3.150 3.150 2.850 2.870 13,730 -0.26(-8.31%)
Apr 28, 2023 3.120 3.130 3.120 3.130 5,900 +0.01(+0.32%)
Apr 27, 2023 3.180 3.190 3.120 3.120 36,800 -0.06(-1.89%)
Apr 26, 2023 3.190 3.200 3.180 3.180 14,620 -0.02(-0.63%)
Apr 25, 2023 3.160 3.200 3.160 3.200 9,730 +0.04(+1.27%)
Apr 24, 2023 3.150 3.170 3.150 3.160 12,917 +0.01(+0.32%)
Apr 21, 2023 3.090 3.150 3.090 3.150 8,800 +0.07(+2.27%)
Apr 20, 2023 3.050 3.080 3.050 3.080 350 +0.02(+0.65%)
Apr 19, 2023 2.980 3.100 2.980 3.060 10,310 +0.00(+0.00%)
Apr 18, 2023 3.040 3.060 3.040 3.060 4,600 +0.02(+0.66%)
Apr 17, 2023 3.020 3.040 3.020 3.040 800 -0.01(-0.33%)
Apr 14, 2023 2.970 3.140 2.970 3.050 20,010 +0.05(+1.67%)
Apr 13, 2023 3.000 3.010 2.990 3.000 7,100 -0.01(-0.33%)
Apr 12, 2023 2.990 3.050 2.990 3.010 26,658 -0.01(-0.33%)
Apr 11, 2023 2.960 3.020 2.960 3.020 154,500 +0.11(+3.78%)
Apr 10, 2023 2.850 3.000 2.850 2.910 10,505 -0.09(-3.00%)
Apr 06, 2023 3.000 0 +0.04(+1.35%)
Apr 05, 2023 3.000 3.000 2.960 2.960 24,200 -0.04(-1.33%)
Apr 04, 2023 2.910 3.010 2.910 3.000 13,143 +0.09(+3.09%)
Apr 03, 2023 3.000 3.000 2.910 2.910 10,905 -0.10(-3.32%)
Mar 31, 2023 2.980 3.010 2.980 3.010 1,000 +0.00(+0.00%)
Mar 30, 2023 2.940 3.010 2.940 3.010 803 +0.09(+3.08%)
Mar 29, 2023 2.930 3.000 2.920 2.920 1,661 -0.02(-0.68%)
Mar 28, 2023 2.880 2.950 2.880 2.940 3,808 +0.04(+1.38%)
Mar 27, 2023 2.900 2.900 2.900 2.900 1,400 +0.01(+0.35%)
Mar 24, 2023 2.860 2.930 2.860 2.890 305 +0.03(+1.05%)
Mar 23, 2023 2.940 2.940 2.860 2.860 1,000 -0.09(-3.05%)
Mar 22, 2023 2.880 2.950 2.880 2.950 390 +0.08(+2.79%)
Mar 21, 2023 2.860 2.870 2.850 2.870 611 +0.05(+1.77%)
Mar 20, 2023 2.820 2.820 2.820 2.820 301 +0.02(+0.71%)
Mar 17, 2023 2.960 3.000 2.800 2.800 18,332 -0.16(-5.41%)
Mar 16, 2023 2.930 2.960 2.900 2.960 4,196 +0.04(+1.37%)
Mar 15, 2023 3.010 3.010 2.900 2.920 38,072 -0.11(-3.63%)
Mar 14, 2023 3.040 3.040 3.000 3.030 1,700 +0.03(+1.00%)
Mar 13, 2023 3.000 3.010 3.000 3.000 6,851 -0.03(-0.99%)
Mar 10, 2023 3.000 3.040 3.000 3.030 402 +0.03(+1.00%)
Mar 09, 2023 3.000 3.000 3.000 3.000 100 +0.00(+0.00%)
Mar 08, 2023 3.000 3.020 3.000 3.000 6,100 +0.00(+0.00%)
Mar 07, 2023 3.000 3.010 3.000 3.000 5,801 +0.00(+0.00%)
Mar 06, 2023 3.000 3.050 3.000 3.000 9,250 -0.05(-1.64%)
Mar 03, 2023 3.040 3.050 3.010 3.050 10,000 +0.05(+1.67%)
Mar 02, 2023 3.000 3.000 3.000 3.000 122 -0.01(-0.33%)
Mar 01, 2023 3.060 3.060 3.000 3.010 4,333 -0.01(-0.33%)
Feb 28, 2023 3.000 3.020 3.000 3.020 2,500 +0.02(+0.67%)
Feb 27, 2023 3.000 3.010 3.000 3.000 9,400 +0.00(+0.00%)
Feb 24, 2023 3.000 3.000 2.990 3.000 10,801 +0.00(+0.00%)
Feb 23, 2023 3.000 3.010 3.000 3.000 4,504 -0.08(-2.60%)
Feb 22, 2023 3.040 3.080 3.040 3.080 1,407 +0.07(+2.33%)
Feb 21, 2023 3.000 3.010 3.000 3.010 2,603 +0.01(+0.33%)
Feb 17, 2023 3.000 0 -0.04(-1.32%)
Feb 16, 2023 3.010 3.050 3.010 3.040 2,900 -0.03(-0.98%)
Feb 15, 2023 3.020 3.070 3.020 3.070 15,430 +0.05(+1.66%)
Feb 14, 2023 3.020 3.020 3.020 3.020 600 -0.03(-0.98%)
Feb 13, 2023 3.050 3.070 3.000 3.050 9,281 +0.05(+1.67%)
Feb 10, 2023 3.010 3.010 3.000 3.000 91,876 -0.05(-1.64%)
Feb 09, 2023 3.050 3.050 3.010 3.050 34,541 +0.00(+0.00%)
Feb 08, 2023 3.050 3.050 3.050 3.050 900 +0.02(+0.66%)
Feb 07, 2023 3.000 3.100 3.000 3.030 18,100 +0.03(+1.00%)
Feb 06, 2023 3.000 3.000 3.000 3.000 3,940 -0.01(-0.33%)
Feb 03, 2023 2.960 3.140 2.960 3.010 24,202 -0.09(-2.90%)
Feb 02, 2023 2.930 3.110 2.930 3.100 45,874 +0.16(+5.44%)
Feb 01, 2023 2.840 2.950 2.840 2.940 8,361 +0.09(+3.16%)
Jan 31, 2023 2.810 2.850 2.810 2.850 83,111 +0.05(+1.79%)
Jan 30, 2023 2.780 2.800 2.780 2.800 1,225 -0.06(-2.10%)
Jan 27, 2023 2.850 2.860 2.850 2.860 3,329 +0.03(+1.06%)
Jan 26, 2023 2.750 2.830 2.750 2.830 5,288 +0.08(+2.91%)
Jan 25, 2023 2.780 2.780 2.700 2.750 7,327 -0.05(-1.79%)
Jan 24, 2023 2.780 2.840 2.780 2.800 1,800 +0.01(+0.36%)
Jan 23, 2023 2.810 2.860 2.780 2.790 6,925 -0.02(-0.71%)
Jan 20, 2023 2.810 2.820 2.810 2.810 2,059 +0.02(+0.72%)
Jan 19, 2023 2.790 2.830 2.790 2.790 396 -0.01(-0.36%)
Jan 18, 2023 2.850 2.890 2.800 2.800 11,300 -0.05(-1.75%)
Jan 17, 2023 2.790 2.860 2.790 2.850 60,840 +0.05(+1.79%)
Jan 16, 2023 2.950 2.950 2.800 2.800 9,755 -0.15(-5.08%)
Jan 13, 2023 2.910 2.950 2.910 2.950 19,226 +0.07(+2.43%)
Jan 12, 2023 2.920 2.940 2.830 2.880 3,288 -0.05(-1.71%)
Jan 11, 2023 2.930 2.940 2.930 2.930 1,001 -0.02(-0.68%)
Jan 10, 2023 2.950 2.950 2.940 2.950 4,910 +0.00(+0.00%)
Jan 09, 2023 2.880 2.950 2.860 2.950 12,023 +0.10(+3.51%)
Jan 06, 2023 2.800 2.850 2.800 2.850 3,339 +0.07(+2.52%)
Jan 05, 2023 2.730 2.780 2.720 2.780 1,500 +0.03(+1.09%)
Jan 04, 2023 2.770 2.770 2.720 2.750 12,510 +0.00(+0.00%)
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.