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
)
2.310
UNCHANGED
Streaming Delayed Price
Updated: 9:30 AM EDT, May 21, 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 (%)
Nov 30, 2018
4.990
4.990
4.540
4.920
161,672
+0.08(+1.65%)
Nov 29, 2018
4.250
4.840
4.170
4.840
412,972
+0.68(+16.35%)
Nov 28, 2018
4.100
4.190
3.970
4.160
67,549
+0.12(+2.97%)
Nov 27, 2018
4.090
4.250
3.930
4.040
102,002
-0.05(-1.22%)
Nov 26, 2018
4.080
4.180
4.070
4.090
77,509
+0.04(+0.99%)
Nov 23, 2018
4.400
4.400
4.030
4.050
101,745
-0.35(-7.95%)
Nov 22, 2018
4.280
4.430
4.250
4.400
58,026
+0.16(+3.77%)
Nov 21, 2018
4.070
4.250
4.020
4.240
61,714
+0.24(+6.00%)
Nov 20, 2018
4.080
4.140
3.920
4.000
93,955
-0.12(-2.91%)
Nov 19, 2018
4.420
4.420
4.100
4.120
45,599
-0.12(-2.83%)
Nov 16, 2018
4.340
4.340
4.150
4.240
98,094
-0.02(-0.47%)
Nov 15, 2018
4.350
4.450
4.200
4.260
70,525
-0.08(-1.84%)
Nov 14, 2018
4.530
4.560
4.310
4.340
106,409
-0.20(-4.41%)
Nov 13, 2018
4.880
4.880
4.510
4.540
95,511
-0.11(-2.37%)
Nov 12, 2018
5.000
5.000
4.600
4.650
81,735
-0.33(-6.63%)
Nov 09, 2018
5.170
5.170
4.900
4.980
112,689
-0.12(-2.35%)
Nov 08, 2018
5.100
5.230
5.030
5.100
50,447
+0.02(+0.39%)
Nov 07, 2018
5.220
5.220
5.030
5.080
100,515
-0.15(-2.87%)
Nov 06, 2018
5.060
5.290
5.050
5.230
95,937
+0.22(+4.39%)
Nov 05, 2018
5.210
5.260
4.970
5.010
129,252
-0.18(-3.47%)
Nov 02, 2018
5.590
5.590
5.160
5.190
92,986
-0.43(-7.65%)
Nov 01, 2018
5.200
5.640
5.180
5.620
131,098
+0.44(+8.49%)
Oct 31, 2018
5.340
5.410
5.130
5.180
38,136
-0.22(-4.07%)
Oct 30, 2018
5.250
5.440
5.030
5.400
67,329
+0.25(+4.85%)
Oct 29, 2018
5.470
5.560
5.050
5.150
118,950
-0.27(-4.98%)
Oct 26, 2018
5.340
5.440
5.070
5.420
138,328
-0.04(-0.73%)
Oct 25, 2018
4.650
5.470
4.650
5.460
321,666
+0.82(+17.67%)
Oct 24, 2018
5.050
5.070
4.610
4.640
280,216
-0.41(-8.12%)
Oct 23, 2018
5.500
5.600
5.040
5.050
167,623
-0.47(-8.51%)
Oct 22, 2018
5.700
5.700
5.460
5.520
54,285
+0.00(+0.00%)
Oct 19, 2018
5.670
5.680
5.460
5.520
177,306
-0.19(-3.33%)
Oct 18, 2018
6.000
6.040
5.680
5.710
144,764
-0.38(-6.24%)
Oct 17, 2018
5.940
6.140
5.830
6.090
70,836
+0.22(+3.75%)
Oct 16, 2018
6.300
6.300
5.860
5.870
128,507
-0.14(-2.33%)
Oct 15, 2018
6.130
6.130
6.010
6.010
32,311
-0.09(-1.48%)
Oct 12, 2018
6.110
6.110
6.000
6.100
40,425
+0.07(+1.16%)
Oct 11, 2018
5.960
6.120
5.960
6.030
64,354
+0.00(+0.00%)
Oct 10, 2018
6.000
6.070
5.960
6.030
119,410
-0.05(-0.82%)
Oct 09, 2018
6.250
6.280
6.010
6.080
87,536
-0.05(-0.82%)
Oct 05, 2018
6.130
6.130
6.130
0
+0.15(+2.51%)
Oct 04, 2018
6.090
6.090
5.950
5.980
174,706
-0.15(-2.45%)
Oct 03, 2018
6.190
6.190
6.020
6.130
89,287
-0.02(-0.33%)
Oct 02, 2018
6.340
6.370
6.080
6.150
126,683
-0.21(-3.30%)
Oct 01, 2018
6.280
6.390
6.220
6.360
127,007
+0.14(+2.25%)
Sep 28, 2018
6.250
6.320
6.140
6.220
51,420
-0.02(-0.32%)
Sep 27, 2018
6.330
6.380
6.160
6.240
89,761
-0.07(-1.11%)
Sep 26, 2018
6.290
6.350
6.210
6.310
74,952
+0.03(+0.48%)
Sep 25, 2018
6.570
6.570
6.250
6.280
201,672
-0.25(-3.83%)
Sep 24, 2018
6.680
6.680
6.500
6.530
114,928
-0.12(-1.80%)
Sep 21, 2018
6.640
6.700
6.600
6.650
266,065
+0.04(+0.61%)
Sep 20, 2018
6.900
6.910
6.590
6.610
222,553
-0.19(-2.79%)
Sep 19, 2018
7.120
7.120
6.760
6.800
155,892
-0.29(-4.09%)
Sep 18, 2018
7.220
7.260
7.050
7.090
245,865
+0.00(+0.00%)
Sep 17, 2018
6.990
7.110
6.760
7.090
772,041
+0.23(+3.35%)
Sep 14, 2018
7.100
7.110
6.580
6.860
486,697
-0.20(-2.83%)
Sep 13, 2018
7.900
7.920
7.020
7.060
482,547
-0.81(-10.29%)
Sep 12, 2018
8.750
8.750
7.640
7.870
518,600
-1.46(-15.65%)
Sep 11, 2018
9.390
9.580
9.270
9.330
78,902
-0.06(-0.64%)
Sep 10, 2018
9.610
9.750
9.350
9.390
75,451
-0.22(-2.29%)
Sep 07, 2018
9.690
9.710
9.560
9.610
25,255
+0.01(+0.10%)
Sep 06, 2018
9.910
9.910
9.550
9.600
31,880
-0.20(-2.04%)
Sep 05, 2018
9.950
9.960
9.800
9.800
35,541
-0.10(-1.01%)
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
.