Roots Corp (TSX: ROOT )

2.720 CAD -0.050 (-1.81%)
Streaming Delayed Price Updated: 1:22 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 2.620 2.850 2.620 2.770 273,322 +0.14(+5.32%)
Feb 24, 2021 2.580 2.640 2.580 2.630 237,622 +0.03(+1.15%)
Feb 23, 2021 2.600 2.600 2.430 2.600 41,197 -0.03(-1.14%)
Feb 22, 2021 2.610 2.650 2.580 2.630 29,647 +0.08(+3.14%)
Feb 19, 2021 2.550 2.620 2.550 2.550 94,233 +0.03(+1.19%)
Feb 18, 2021 2.550 2.550 2.410 2.520 40,003 -0.08(-3.08%)
Feb 17, 2021 2.610 2.610 2.540 2.600 39,798 -0.06(-2.26%)
Feb 16, 2021 2.600 2.700 2.600 2.660 79,698 +0.07(+2.70%)
Feb 12, 2021 2.590 2.590 2.590 0 -0.03(-1.15%)
Feb 11, 2021 2.640 2.650 2.510 2.620 14,336 +0.01(+0.38%)
Feb 10, 2021 2.670 2.670 2.500 2.610 170,217 -0.04(-1.51%)
Feb 09, 2021 2.460 2.670 2.460 2.650 482,268 +0.19(+7.72%)
Feb 08, 2021 2.400 2.470 2.350 2.460 100,719 +0.12(+5.13%)
Feb 05, 2021 2.240 2.360 2.200 2.340 72,921 +0.16(+7.34%)
Feb 04, 2021 2.220 2.220 2.150 2.180 94,314 -0.02(-0.91%)
Feb 03, 2021 2.210 2.230 2.200 2.200 28,421 -0.01(-0.45%)
Feb 02, 2021 2.170 2.240 2.170 2.210 41,175 +0.01(+0.45%)
Feb 01, 2021 2.160 2.240 2.160 2.200 23,133 -0.02(-0.90%)
Jan 29, 2021 2.230 2.250 2.190 2.220 32,627 -0.01(-0.45%)
Jan 28, 2021 2.250 2.250 2.180 2.230 45,936 +0.08(+3.72%)
Jan 27, 2021 2.100 2.160 2.090 2.150 27,846 +0.01(+0.47%)
Jan 26, 2021 2.110 2.160 2.110 2.140 20,707 +0.03(+1.42%)
Jan 25, 2021 2.260 2.260 2.040 2.110 134,066 -0.15(-6.64%)
Jan 22, 2021 2.380 2.400 2.250 2.260 92,810 -0.12(-5.04%)
Jan 21, 2021 2.360 2.400 2.340 2.380 48,976 +0.03(+1.28%)
Jan 20, 2021 2.350 2.380 2.320 2.350 15,975 -0.01(-0.42%)
Jan 19, 2021 2.430 2.430 2.320 2.360 35,849 -0.02(-0.84%)
Jan 18, 2021 2.470 2.470 2.380 2.380 10,793 -0.02(-0.83%)
Jan 15, 2021 2.450 2.450 2.380 2.400 14,198 -0.04(-1.64%)
Jan 14, 2021 2.410 2.450 2.380 2.440 29,663 +0.01(+0.41%)
Jan 13, 2021 2.420 2.430 2.380 2.430 11,116 +0.00(+0.00%)
Jan 12, 2021 2.470 2.470 2.400 2.430 11,535 +0.05(+2.10%)
Jan 11, 2021 2.350 2.470 2.350 2.380 44,356 -0.09(-3.64%)
Jan 08, 2021 2.540 2.570 2.470 2.470 41,200 -0.06(-2.37%)
Jan 07, 2021 2.460 2.540 2.460 2.530 50,688 +0.08(+3.27%)
Jan 06, 2021 2.450 2.580 2.450 2.450 63,450 -0.04(-1.61%)
Jan 05, 2021 2.330 2.550 2.330 2.490 108,953 +0.21(+9.21%)
Jan 04, 2021 2.440 2.450 2.280 2.280 80,930 -0.15(-6.17%)
Dec 31, 2020 2.430 2.430 2.430 0 +0.02(+0.83%)
Dec 30, 2020 2.310 2.440 2.280 2.410 61,845 +0.08(+3.43%)
Dec 29, 2020 2.210 2.330 2.180 2.330 58,272 +0.12(+5.43%)
Dec 24, 2020 2.210 2.210 2.210 0 -0.01(-0.45%)
Dec 23, 2020 2.220 2.300 2.220 2.220 34,092 +0.00(+0.00%)
Dec 22, 2020 2.340 2.340 2.180 2.220 43,043 -0.05(-2.20%)
Dec 21, 2020 2.190 2.340 2.150 2.270 63,220 -0.03(-1.30%)
Dec 18, 2020 2.270 2.390 2.200 2.300 122,146 +0.04(+1.77%)
Dec 17, 2020 2.460 2.550 2.170 2.260 203,921 -0.19(-7.76%)
Dec 16, 2020 2.590 2.590 2.400 2.450 219,522 -0.11(-4.30%)
Dec 15, 2020 2.440 2.630 2.410 2.560 151,596 +0.17(+7.11%)
Dec 14, 2020 2.510 2.590 2.340 2.390 156,051 -0.13(-5.16%)
Dec 11, 2020 2.480 2.520 2.430 2.520 172,404 +0.06(+2.44%)
Dec 10, 2020 2.410 2.520 2.380 2.460 291,860 +0.11(+4.68%)
Dec 09, 2020 2.320 2.510 2.310 2.350 392,558 +0.23(+10.85%)
Dec 08, 2020 1.980 2.140 1.960 2.120 123,867 +0.13(+6.53%)
Dec 07, 2020 2.030 2.100 1.950 1.990 109,635 -0.03(-1.49%)
Dec 04, 2020 2.000 2.210 2.000 2.020 133,120 +0.04(+2.02%)
Dec 03, 2020 1.900 2.080 1.860 1.980 225,868 +0.07(+3.66%)
Dec 02, 2020 1.900 1.910 1.820 1.910 65,120 +0.10(+5.52%)
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.