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
)
2.380
+0.120 (+5.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2019
3.440
3.560
3.410
3.460
43,625
+0.01(+0.29%)
Jul 30, 2019
3.420
3.450
3.380
3.450
17,591
+0.06(+1.77%)
Jul 29, 2019
3.520
3.520
3.390
3.390
19,985
-0.05(-1.45%)
Jul 26, 2019
3.500
3.510
3.390
3.440
30,075
-0.07(-1.99%)
Jul 25, 2019
3.400
3.610
3.400
3.510
50,150
+0.01(+0.29%)
Jul 24, 2019
3.520
3.520
3.460
3.500
14,608
+0.00(+0.00%)
Jul 23, 2019
3.510
3.510
3.460
3.500
19,266
+0.03(+0.86%)
Jul 22, 2019
3.470
3.510
3.470
3.470
35,260
-0.08(-2.25%)
Jul 19, 2019
3.470
3.590
3.470
3.550
36,389
+0.05(+1.43%)
Jul 18, 2019
3.500
3.520
3.480
3.500
12,190
+0.00(+0.00%)
Jul 17, 2019
3.500
3.500
3.470
3.500
17,936
+0.01(+0.29%)
Jul 16, 2019
3.410
3.500
3.410
3.490
14,888
+0.03(+0.87%)
Jul 15, 2019
3.490
3.560
3.450
3.460
32,675
-0.10(-2.81%)
Jul 12, 2019
3.560
3.620
3.510
3.560
23,882
+0.00(+0.00%)
Jul 11, 2019
3.500
3.600
3.500
3.560
32,738
+0.01(+0.28%)
Jul 10, 2019
3.410
3.590
3.410
3.550
56,441
+0.12(+3.50%)
Jul 09, 2019
3.560
3.590
3.430
3.430
42,458
-0.11(-3.11%)
Jul 08, 2019
3.490
3.560
3.450
3.540
37,973
+0.06(+1.72%)
Jul 05, 2019
3.620
3.620
3.470
3.480
19,555
-0.11(-3.06%)
Jul 04, 2019
3.550
3.590
3.470
3.590
35,071
-0.01(-0.28%)
Jul 03, 2019
3.460
3.600
3.420
3.600
55,905
+0.10(+2.86%)
Jul 02, 2019
3.540
3.590
3.470
3.500
42,060
+0.01(+0.29%)
Jun 28, 2019
3.490
3.490
3.490
0
-0.02(-0.57%)
Jun 27, 2019
3.570
3.590
3.500
3.510
59,230
-0.07(-1.96%)
Jun 26, 2019
3.500
3.610
3.470
3.580
23,692
+0.13(+3.77%)
Jun 25, 2019
3.580
3.610
3.440
3.450
39,470
-0.06(-1.71%)
Jun 24, 2019
3.640
3.650
3.500
3.510
76,604
-0.17(-4.62%)
Jun 21, 2019
3.710
3.770
3.610
3.680
34,639
-0.02(-0.54%)
Jun 20, 2019
3.530
3.750
3.500
3.700
69,721
+0.15(+4.23%)
Jun 19, 2019
3.580
3.580
3.450
3.550
102,615
+0.00(+0.00%)
Jun 18, 2019
3.400
3.580
3.390
3.550
280,958
+0.19(+5.65%)
Jun 17, 2019
3.300
3.390
3.240
3.360
84,634
+0.08(+2.44%)
Jun 14, 2019
3.410
3.410
3.250
3.280
78,463
-0.10(-2.96%)
Jun 13, 2019
3.470
3.610
3.370
3.380
210,226
-0.09(-2.59%)
Jun 12, 2019
3.200
3.540
3.100
3.470
433,395
+0.23(+7.10%)
Jun 11, 2019
3.230
3.330
3.230
3.240
112,996
+0.01(+0.31%)
Jun 10, 2019
3.250
3.300
3.170
3.230
73,477
+0.03(+0.94%)
Jun 07, 2019
3.500
3.500
3.200
3.200
109,979
-0.33(-9.35%)
Jun 06, 2019
3.240
3.600
3.220
3.530
106,536
+0.29(+8.95%)
Jun 05, 2019
3.400
3.440
3.180
3.240
81,231
-0.14(-4.14%)
Jun 04, 2019
3.500
3.530
3.350
3.380
62,210
-0.12(-3.43%)
Jun 03, 2019
3.520
3.600
3.490
3.500
60,953
-0.02(-0.57%)
May 31, 2019
3.690
3.690
3.430
3.520
110,430
-0.15(-4.09%)
May 30, 2019
3.830
3.830
3.630
3.670
81,783
-0.16(-4.18%)
May 29, 2019
3.850
3.870
3.680
3.830
80,781
-0.02(-0.52%)
May 28, 2019
3.930
3.960
3.850
3.850
47,785
-0.14(-3.51%)
May 27, 2019
3.970
4.000
3.950
3.990
72,513
+0.04(+1.01%)
May 24, 2019
3.850
4.020
3.850
3.950
41,971
+0.08(+2.07%)
May 23, 2019
3.950
3.950
3.810
3.870
71,009
-0.07(-1.78%)
May 22, 2019
3.940
3.980
3.860
3.940
79,110
-0.04(-1.01%)
May 21, 2019
3.990
4.040
3.950
3.980
50,157
-0.03(-0.75%)
May 17, 2019
4.010
4.010
4.010
0
+0.10(+2.56%)
May 16, 2019
3.920
3.970
3.900
3.910
50,925
-0.08(-2.01%)
May 15, 2019
3.890
4.030
3.820
3.990
195,384
+0.09(+2.31%)
May 14, 2019
3.880
3.940
3.850
3.900
52,497
+0.06(+1.56%)
May 13, 2019
3.910
3.910
3.760
3.840
83,538
-0.10(-2.54%)
May 10, 2019
4.060
4.060
3.920
3.940
100,066
-0.12(-2.96%)
May 09, 2019
4.100
4.100
4.020
4.060
87,346
-0.03(-0.73%)
May 08, 2019
4.050
4.090
4.020
4.090
55,914
+0.05(+1.24%)
May 07, 2019
4.190
4.190
4.030
4.040
126,238
-0.19(-4.49%)
May 06, 2019
4.080
4.240
4.020
4.230
64,178
+0.09(+2.17%)
May 03, 2019
4.050
4.170
4.000
4.140
84,534
+0.11(+2.73%)
May 02, 2019
4.240
4.240
4.020
4.030
106,471
-0.16(-3.82%)
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
.