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 (%)
May 28, 2024
2.250
2.270
2.030
2.030
84,635
-0.28(-12.12%)
May 24, 2024
2.310
10
-0.01(-0.43%)
May 23, 2024
2.320
2.320
2.320
2.320
200
+0.00(+0.00%)
May 22, 2024
2.310
2.320
2.310
2.320
5,100
+0.01(+0.43%)
May 21, 2024
2.310
2.310
2.310
2.310
155
-0.01(-0.43%)
May 17, 2024
2.320
0
+0.09(+4.04%)
May 16, 2024
2.200
2.300
2.170
2.230
5,904
-0.12(-5.11%)
May 15, 2024
2.220
2.350
2.210
2.350
20,800
+0.11(+4.91%)
May 14, 2024
2.230
2.240
2.230
2.240
402
+0.00(+0.00%)
May 13, 2024
2.230
2.240
2.230
2.240
908
-0.03(-1.32%)
May 10, 2024
2.260
2.310
2.250
2.270
1,600
+0.02(+0.89%)
May 08, 2024
2.250
0
-0.15(-6.25%)
May 07, 2024
2.370
2.400
2.370
2.400
5,500
-0.01(-0.41%)
May 06, 2024
2.410
2.410
2.370
2.410
301
+0.03(+1.26%)
May 03, 2024
2.310
2.400
2.310
2.380
5,500
+0.12(+5.31%)
May 02, 2024
2.310
2.310
2.260
2.260
1,141
-0.06(-2.59%)
May 01, 2024
2.270
2.330
2.270
2.320
1,835
+0.01(+0.43%)
Apr 30, 2024
2.370
2.380
2.300
2.310
2,210
-0.06(-2.53%)
Apr 29, 2024
2.350
2.370
2.350
2.370
2,600
+0.02(+0.85%)
Apr 26, 2024
2.400
2.400
2.290
2.350
6,810
-0.05(-2.08%)
Apr 25, 2024
2.360
2.430
2.360
2.400
5,205
+0.10(+4.35%)
Apr 24, 2024
2.350
2.350
2.300
2.300
3,200
+0.01(+0.44%)
Apr 23, 2024
2.290
2.340
2.290
2.290
3,202
-0.06(-2.55%)
Apr 22, 2024
2.400
2.400
2.280
2.350
7,264
-0.05(-2.08%)
Apr 19, 2024
2.410
2.450
2.400
2.400
1,715
-0.06(-2.44%)
Apr 18, 2024
2.460
2.460
2.460
2.460
261
+0.01(+0.41%)
Apr 17, 2024
2.400
2.450
2.400
2.450
1,600
-0.03(-1.21%)
Apr 16, 2024
2.440
2.480
2.440
2.480
6,300
+0.08(+3.33%)
Apr 12, 2024
2.400
18
-0.17(-6.61%)
Apr 11, 2024
2.590
2.590
2.500
2.570
6,400
+0.01(+0.39%)
Apr 10, 2024
2.500
2.740
2.480
2.560
42,835
+0.11(+4.49%)
Apr 09, 2024
2.280
2.460
2.280
2.450
21,004
+0.15(+6.52%)
Apr 08, 2024
2.250
2.310
2.250
2.300
14,640
+0.00(+0.00%)
Apr 05, 2024
2.300
2.300
2.270
2.300
6,550
+0.00(+0.00%)
Apr 04, 2024
2.310
2.310
2.300
2.300
1,000
+0.00(+0.00%)
Apr 03, 2024
2.300
2.300
2.300
2.300
1,400
+0.00(+0.00%)
Apr 02, 2024
2.360
2.360
2.300
2.300
400
-0.07(-2.95%)
Apr 01, 2024
2.250
2.380
2.250
2.370
16,106
+0.10(+4.41%)
Mar 28, 2024
2.270
0
+0.00(+0.00%)
Mar 27, 2024
2.310
2.310
2.260
2.270
10,260
-0.06(-2.58%)
Mar 26, 2024
2.330
2.330
2.330
2.330
5,000
+0.03(+1.30%)
Mar 25, 2024
2.340
2.340
2.300
2.300
7,221
-0.03(-1.29%)
Mar 22, 2024
2.400
2.430
2.330
2.330
4,909
-0.08(-3.32%)
Mar 21, 2024
2.350
2.420
2.350
2.410
2,575
+0.03(+1.26%)
Mar 20, 2024
2.380
2.450
2.380
2.380
600
-0.04(-1.65%)
Mar 19, 2024
2.410
2.420
2.390
2.420
5,100
+0.01(+0.41%)
Mar 18, 2024
2.380
2.410
2.380
2.410
400
+0.01(+0.42%)
Mar 15, 2024
2.410
2.410
2.400
2.400
2,200
+0.00(+0.00%)
Mar 14, 2024
2.370
2.410
2.370
2.400
3,205
+0.00(+0.00%)
Mar 13, 2024
2.380
2.410
2.380
2.400
2,928
+0.00(+0.00%)
Mar 12, 2024
2.410
2.410
2.400
2.400
822
+0.00(+0.00%)
Mar 11, 2024
2.350
2.400
2.350
2.400
6,400
+0.04(+1.69%)
Mar 08, 2024
2.360
2.360
2.360
2.360
1,900
-0.06(-2.48%)
Mar 07, 2024
2.360
2.420
2.360
2.420
15,561
+0.02(+0.83%)
Mar 06, 2024
2.360
2.400
2.360
2.400
1,385
+0.06(+2.56%)
Mar 05, 2024
2.380
2.380
2.340
2.340
2,050
-0.05(-2.09%)
Mar 04, 2024
2.450
2.450
2.390
2.390
502
-0.07(-2.85%)
Mar 01, 2024
2.390
2.460
2.390
2.460
8,100
+0.10(+4.24%)
Feb 29, 2024
2.350
2.390
2.340
2.360
2,000
-0.04(-1.67%)
Feb 28, 2024
2.360
2.400
2.360
2.400
300
+0.04(+1.69%)
Feb 27, 2024
2.360
2.440
2.360
2.360
5,895
-0.01(-0.42%)
Feb 26, 2024
2.340
2.370
2.340
2.370
6,600
+0.01(+0.42%)
Feb 23, 2024
2.400
2.400
2.360
2.360
600
-0.04(-1.67%)
Feb 22, 2024
2.330
2.400
2.330
2.400
41,113
+0.06(+2.56%)
Feb 21, 2024
2.350
2.350
2.340
2.340
6,400
-0.03(-1.27%)
Feb 20, 2024
2.360
2.370
2.360
2.370
905
+0.06(+2.60%)
Feb 16, 2024
2.310
0
-0.04(-1.70%)
Feb 15, 2024
2.260
2.350
2.250
2.350
5,860
+0.08(+3.52%)
Feb 13, 2024
2.270
45
-0.03(-1.30%)
Feb 12, 2024
2.480
2.480
2.300
2.300
4,400
-0.03(-1.29%)
Feb 09, 2024
2.330
2.340
2.330
2.330
3,408
+0.00(+0.00%)
Feb 08, 2024
2.360
2.360
2.330
2.330
12,233
-0.03(-1.27%)
Feb 07, 2024
2.330
2.360
2.330
2.360
1,800
-0.02(-0.84%)
Feb 06, 2024
2.310
2.380
2.310
2.380
35,645
+0.06(+2.59%)
Feb 05, 2024
2.300
2.350
2.300
2.320
5,730
-0.03(-1.28%)
Feb 02, 2024
2.310
2.350
2.300
2.350
14,215
+0.00(+0.00%)
Feb 01, 2024
2.370
2.370
2.300
2.350
2,900
+0.05(+2.17%)
Jan 31, 2024
2.300
2.310
2.300
2.300
5,500
+0.00(+0.00%)
Jan 30, 2024
2.300
2.320
2.270
2.300
3,800
-0.01(-0.43%)
Jan 29, 2024
2.350
2.350
2.300
2.310
835
+0.01(+0.43%)
Jan 26, 2024
2.300
2.350
2.300
2.300
2,370
-0.05(-2.13%)
Jan 25, 2024
2.310
2.350
2.300
2.350
15,254
+0.05(+2.17%)
Jan 24, 2024
2.360
2.360
2.300
2.300
10,099
-0.10(-4.17%)
Jan 23, 2024
2.350
2.410
2.350
2.400
1,400
+0.06(+2.56%)
Jan 22, 2024
2.350
2.410
2.340
2.340
33,057
-0.09(-3.70%)
Jan 19, 2024
2.430
2.430
2.430
2.430
270
+0.00(+0.00%)
Jan 18, 2024
2.420
2.430
2.420
2.430
2,500
+0.03(+1.25%)
Jan 17, 2024
2.400
2.400
2.400
2.400
7,012
-0.02(-0.83%)
Jan 15, 2024
2.420
0
-0.03(-1.22%)
Jan 12, 2024
2.440
2.460
2.440
2.450
17,773
+0.01(+0.41%)
Jan 11, 2024
2.360
2.460
2.360
2.440
15,109
+0.08(+3.39%)
Jan 10, 2024
2.360
2.360
2.350
2.360
2,600
-0.05(-2.07%)
Jan 09, 2024
2.350
2.410
2.350
2.410
5,100
+0.08(+3.43%)
Jan 08, 2024
2.350
2.370
2.310
2.330
3,251
-0.02(-0.85%)
Jan 05, 2024
2.410
2.410
2.350
2.350
3,504
-0.10(-4.08%)
Jan 04, 2024
2.400
2.450
2.400
2.450
6,300
+0.02(+0.82%)
Jan 03, 2024
2.400
2.430
2.400
2.430
25,100
+0.05(+2.10%)
Jan 02, 2024
2.580
2.580
2.380
2.380
48,850
-0.12(-4.80%)
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%)
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
.