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: 12:15 PM EDT, May 22, 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 31, 2022
3.280
3.490
3.250
3.390
11,800
+0.01(+0.30%)
May 30, 2022
3.370
3.420
3.360
3.380
10,223
+0.02(+0.60%)
May 27, 2022
3.380
3.380
3.350
3.360
3,345
+0.01(+0.30%)
May 26, 2022
3.310
3.350
3.270
3.350
4,339
+0.01(+0.30%)
May 25, 2022
3.270
3.450
3.240
3.340
4,089
-0.02(-0.60%)
May 24, 2022
3.340
3.390
3.310
3.360
11,411
+0.06(+1.82%)
May 20, 2022
3.300
0
+0.02(+0.61%)
May 19, 2022
3.380
3.380
3.240
3.280
12,228
+0.07(+2.18%)
May 18, 2022
3.410
3.420
3.200
3.210
9,372
-0.19(-5.59%)
May 17, 2022
3.410
3.410
3.320
3.400
8,882
+0.00(+0.00%)
May 16, 2022
3.400
3.530
3.290
3.400
34,206
+0.11(+3.34%)
May 13, 2022
3.110
3.300
3.090
3.290
36,385
+0.19(+6.13%)
May 12, 2022
3.180
3.260
3.080
3.100
153,195
-0.15(-4.62%)
May 11, 2022
3.220
3.270
3.220
3.250
134,864
+0.00(+0.00%)
May 10, 2022
3.250
3.270
3.180
3.250
67,405
-0.01(-0.31%)
May 09, 2022
3.260
3.290
3.230
3.260
27,552
-0.02(-0.61%)
May 06, 2022
3.240
3.280
3.240
3.280
2,350
+0.04(+1.23%)
May 05, 2022
3.290
3.290
3.240
3.240
6,876
-0.05(-1.52%)
May 04, 2022
3.250
3.290
3.230
3.290
107,972
+0.04(+1.23%)
May 03, 2022
3.240
3.260
3.210
3.250
81,061
+0.01(+0.31%)
May 02, 2022
3.230
3.290
3.230
3.240
15,541
-0.01(-0.31%)
Apr 29, 2022
3.310
3.310
3.200
3.250
49,543
-0.13(-3.85%)
Apr 28, 2022
3.300
3.380
3.300
3.380
13,315
+0.09(+2.74%)
Apr 27, 2022
3.260
3.300
3.260
3.290
5,635
-0.02(-0.60%)
Apr 26, 2022
3.260
3.310
3.260
3.310
9,952
-0.07(-2.07%)
Apr 25, 2022
3.300
3.380
3.300
3.380
11,549
+0.07(+2.11%)
Apr 22, 2022
3.480
3.480
3.310
3.310
6,835
-0.04(-1.19%)
Apr 21, 2022
3.450
3.450
3.320
3.350
14,280
-0.10(-2.90%)
Apr 20, 2022
3.550
3.550
3.450
3.450
9,168
-0.06(-1.71%)
Apr 19, 2022
3.510
3.510
3.460
3.510
6,079
+0.04(+1.15%)
Apr 18, 2022
3.570
3.580
3.450
3.470
37,460
-0.07(-1.98%)
Apr 14, 2022
3.540
0
-0.09(-2.48%)
Apr 13, 2022
3.600
3.700
3.590
3.630
16,310
+0.03(+0.83%)
Apr 12, 2022
3.840
3.840
3.600
3.600
30,897
-0.01(-0.28%)
Apr 11, 2022
3.930
3.930
3.600
3.610
56,687
-0.19(-5.00%)
Apr 08, 2022
3.750
3.950
3.750
3.800
118,362
+0.06(+1.60%)
Apr 07, 2022
3.700
3.800
3.550
3.740
242,508
+0.31(+9.04%)
Apr 06, 2022
3.580
3.580
3.350
3.430
29,399
-0.08(-2.28%)
Apr 05, 2022
3.550
3.550
3.480
3.510
23,838
+0.00(+0.00%)
Apr 04, 2022
3.290
3.540
3.290
3.510
62,574
+0.19(+5.72%)
Apr 01, 2022
3.250
3.320
3.250
3.320
21,623
+0.02(+0.61%)
Mar 31, 2022
3.300
3.310
3.250
3.300
34,500
+0.00(+0.00%)
Mar 30, 2022
3.270
3.300
3.270
3.300
19,534
+0.03(+0.92%)
Mar 29, 2022
3.310
3.350
3.270
3.270
36,318
-0.04(-1.21%)
Mar 28, 2022
3.260
3.310
3.230
3.310
39,184
+0.06(+1.85%)
Mar 25, 2022
3.270
3.270
3.250
3.250
23,448
+0.00(+0.00%)
Mar 24, 2022
3.250
3.260
3.220
3.250
16,742
-0.02(-0.61%)
Mar 23, 2022
3.210
3.280
3.200
3.270
22,166
+0.05(+1.55%)
Mar 22, 2022
3.170
3.280
3.170
3.220
13,748
-0.03(-0.92%)
Mar 21, 2022
3.280
3.280
3.240
3.250
38,385
+0.00(+0.00%)
Mar 18, 2022
3.250
3.320
3.240
3.250
64,427
+0.00(+0.00%)
Mar 17, 2022
3.250
3.250
3.230
3.250
19,048
-0.01(-0.31%)
Mar 16, 2022
3.200
3.270
3.200
3.260
31,873
+0.06(+1.87%)
Mar 15, 2022
3.260
3.260
3.150
3.200
32,326
-0.05(-1.54%)
Mar 14, 2022
3.250
3.300
3.250
3.250
24,449
+0.00(+0.00%)
Mar 11, 2022
3.200
3.280
3.200
3.250
58,000
+0.04(+1.25%)
Mar 10, 2022
3.200
3.240
3.200
3.210
14,760
+0.01(+0.31%)
Mar 09, 2022
3.170
3.240
3.170
3.200
97,302
+0.00(+0.00%)
Mar 08, 2022
3.110
3.210
3.050
3.200
39,359
+0.10(+3.23%)
Mar 07, 2022
3.330
3.330
3.100
3.100
50,317
-0.20(-6.06%)
Mar 04, 2022
3.300
3.330
3.250
3.300
74,468
-0.02(-0.60%)
Mar 03, 2022
3.250
3.340
3.250
3.320
29,598
+0.07(+2.15%)
Mar 02, 2022
3.230
3.300
3.230
3.250
47,269
-0.01(-0.31%)
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
.