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
)
2.030
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 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 (%)
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
.