Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Roots Corp
(TSX:
ROOT
)
2.270
-0.040 (-1.73%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 1, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2020
1.540
1.630
1.540
1.610
52,707
-0.02(-1.23%)
Feb 27, 2020
1.600
1.630
1.540
1.630
35,133
-0.03(-1.81%)
Feb 26, 2020
1.640
1.720
1.640
1.660
43,947
-0.06(-3.49%)
Feb 25, 2020
1.760
1.810
1.720
1.720
31,130
-0.05(-2.82%)
Feb 24, 2020
1.750
1.820
1.750
1.770
48,444
-0.04(-2.21%)
Feb 21, 2020
1.850
1.860
1.800
1.810
43,962
-0.05(-2.69%)
Feb 20, 2020
1.850
1.890
1.850
1.860
15,648
+0.01(+0.54%)
Feb 19, 2020
1.880
1.920
1.850
1.850
24,654
-0.05(-2.63%)
Feb 18, 2020
1.890
1.900
1.880
1.900
66,401
+0.01(+0.53%)
Feb 14, 2020
1.890
1.890
1.890
0
+0.00(+0.00%)
Feb 13, 2020
1.890
1.910
1.890
1.890
34,906
-0.01(-0.53%)
Feb 12, 2020
1.920
1.930
1.890
1.900
12,340
+0.01(+0.53%)
Feb 11, 2020
1.950
1.950
1.890
1.890
27,595
-0.02(-1.05%)
Feb 10, 2020
1.950
1.950
1.890
1.910
29,064
-0.02(-1.04%)
Feb 07, 2020
1.950
2.010
1.910
1.930
14,738
-0.05(-2.53%)
Feb 06, 2020
2.010
2.050
1.970
1.980
19,885
-0.08(-3.88%)
Feb 05, 2020
1.940
2.060
1.890
2.060
82,412
+0.16(+8.42%)
Feb 04, 2020
1.920
1.940
1.890
1.900
21,120
-0.06(-3.06%)
Feb 03, 2020
1.860
1.990
1.860
1.960
109,113
+0.09(+4.81%)
Jan 31, 2020
1.890
1.890
1.850
1.870
41,188
-0.02(-1.06%)
Jan 30, 2020
1.890
1.920
1.880
1.890
20,160
-0.01(-0.53%)
Jan 29, 2020
1.940
1.940
1.890
1.900
37,577
-0.03(-1.55%)
Jan 28, 2020
1.950
1.950
1.910
1.930
33,145
+0.00(+0.00%)
Jan 27, 2020
1.950
1.960
1.930
1.930
20,870
-0.02(-1.03%)
Jan 24, 2020
1.960
1.970
1.950
1.950
23,629
+0.00(+0.00%)
Jan 23, 2020
1.990
1.990
1.950
1.950
101,423
-0.02(-1.02%)
Jan 22, 2020
1.950
1.990
1.950
1.970
16,671
-0.01(-0.51%)
Jan 21, 2020
1.970
2.010
1.960
1.980
34,005
+0.02(+1.02%)
Jan 20, 2020
1.980
1.990
1.960
1.960
14,451
-0.05(-2.49%)
Jan 17, 2020
1.990
2.010
1.960
2.010
24,263
+0.05(+2.55%)
Jan 16, 2020
2.000
2.000
1.950
1.960
39,812
-0.05(-2.49%)
Jan 15, 2020
2.000
2.030
1.970
2.010
26,737
+0.03(+1.52%)
Jan 14, 2020
2.040
2.040
1.950
1.980
54,416
+0.00(+0.00%)
Jan 13, 2020
2.030
2.030
1.950
1.980
125,364
+0.02(+1.02%)
Jan 10, 2020
1.970
2.000
1.950
1.960
27,880
+0.00(+0.00%)
Jan 09, 2020
1.950
1.980
1.900
1.960
32,067
-0.02(-1.01%)
Jan 08, 2020
2.010
2.010
1.840
1.980
507,985
-0.01(-0.50%)
Jan 07, 2020
2.090
2.090
1.970
1.990
166,766
-0.07(-3.40%)
Jan 06, 2020
2.060
2.090
2.040
2.060
115,115
+0.01(+0.49%)
Jan 03, 2020
2.060
2.060
2.030
2.050
18,650
+0.01(+0.49%)
Jan 02, 2020
2.050
2.070
2.030
2.040
22,484
-0.02(-0.97%)
Dec 31, 2019
2.060
2.060
2.060
0
+0.06(+3.00%)
Dec 30, 2019
2.020
2.050
2.000
2.000
51,442
-0.02(-0.99%)
Dec 27, 2019
2.030
2.050
2.020
2.020
49,847
-0.02(-0.98%)
Dec 24, 2019
2.040
2.040
2.040
0
+0.03(+1.49%)
Dec 23, 2019
2.050
2.050
2.000
2.010
93,430
-0.05(-2.43%)
Dec 20, 2019
2.060
2.080
2.040
2.060
33,252
-0.02(-0.96%)
Dec 19, 2019
2.120
2.120
2.020
2.080
48,605
+0.02(+0.97%)
Dec 18, 2019
2.060
2.090
2.020
2.060
26,552
-0.01(-0.48%)
Dec 17, 2019
2.030
2.140
2.030
2.070
133,842
+0.04(+1.97%)
Dec 16, 2019
2.090
2.150
2.020
2.030
43,590
+0.00(+0.00%)
Dec 13, 2019
2.020
2.100
2.000
2.030
151,389
+0.00(+0.00%)
Dec 12, 2019
1.990
2.030
1.990
2.030
24,653
+0.04(+2.01%)
Dec 11, 2019
2.060
2.060
1.980
1.990
64,452
-0.08(-3.86%)
Dec 10, 2019
2.110
2.110
2.050
2.070
23,638
-0.01(-0.48%)
Dec 09, 2019
2.040
2.100
2.040
2.080
41,837
+0.02(+0.97%)
Dec 06, 2019
1.890
2.190
1.860
2.060
317,670
-0.02(-0.96%)
Dec 05, 2019
2.020
2.100
2.010
2.080
89,550
+0.06(+2.97%)
Dec 04, 2019
2.190
2.190
1.990
2.020
382,813
-0.15(-6.91%)
Dec 03, 2019
2.140
2.190
2.110
2.170
42,878
-0.02(-0.91%)
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
.