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
)
2.350
+0.090 (+3.98%)
Streaming Delayed Price
Updated: 2:14 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 (%)
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%)
Sep 04, 2018
10.27
10.27
9.900
9.900
61,255
-0.18(-1.79%)
Aug 31, 2018
10.08
10.08
10.08
0
-0.22(-2.14%)
Aug 30, 2018
10.36
10.45
10.20
10.30
38,952
-0.05(-0.48%)
Aug 29, 2018
10.43
10.44
10.25
10.35
43,909
-0.08(-0.77%)
Aug 28, 2018
10.34
10.43
10.17
10.43
81,126
+0.36(+3.57%)
Aug 27, 2018
10.34
10.35
9.900
10.07
27,585
-0.13(-1.27%)
Aug 24, 2018
10.25
10.25
10.07
10.20
42,301
-0.03(-0.29%)
Aug 23, 2018
9.810
10.29
9.770
10.23
85,926
+0.47(+4.82%)
Aug 22, 2018
9.750
9.830
9.640
9.760
65,359
+0.09(+0.93%)
Aug 21, 2018
9.590
9.740
9.580
9.670
29,584
+0.08(+0.83%)
Aug 20, 2018
9.540
9.640
9.450
9.590
22,750
+0.09(+0.95%)
Aug 17, 2018
9.610
9.740
9.440
9.500
32,200
-0.01(-0.11%)
Aug 16, 2018
9.510
9.520
9.410
9.510
35,129
+0.05(+0.53%)
Aug 15, 2018
9.630
9.630
9.320
9.460
58,198
-0.20(-2.07%)
Aug 14, 2018
9.490
9.690
9.420
9.660
66,054
+0.16(+1.68%)
Aug 13, 2018
9.460
9.510
9.270
9.500
107,323
+0.09(+0.96%)
Aug 10, 2018
9.280
9.410
9.160
9.410
44,263
+0.12(+1.29%)
Aug 09, 2018
9.420
9.570
9.220
9.290
47,319
-0.11(-1.17%)
Aug 08, 2018
9.180
9.440
9.040
9.400
79,225
+0.30(+3.30%)
Aug 07, 2018
9.470
9.580
9.100
9.100
58,166
-0.32(-3.40%)
Aug 03, 2018
9.420
9.420
9.420
0
+0.21(+2.28%)
Aug 02, 2018
9.390
9.390
9.070
9.210
112,059
-0.19(-2.02%)
Aug 01, 2018
9.470
9.530
9.290
9.400
71,148
-0.01(-0.11%)
Jul 31, 2018
9.680
9.680
9.370
9.410
131,688
-0.27(-2.79%)
Jul 30, 2018
9.850
9.850
9.670
9.680
75,472
-0.12(-1.22%)
Jul 27, 2018
9.940
9.940
9.710
9.800
143,105
-0.14(-1.41%)
Jul 26, 2018
9.980
10.02
9.910
9.940
107,316
-0.02(-0.20%)
Jul 25, 2018
10.13
10.14
9.910
9.960
81,695
-0.16(-1.58%)
Jul 24, 2018
10.22
10.23
10.11
10.12
53,571
-0.10(-0.98%)
Jul 23, 2018
10.35
10.35
10.11
10.22
89,743
-0.07(-0.68%)
Jul 20, 2018
10.40
10.47
10.14
10.29
70,745
-0.12(-1.15%)
Jul 19, 2018
10.35
10.45
10.28
10.41
56,744
+0.05(+0.48%)
Jul 18, 2018
10.36
10.40
10.28
10.36
70,993
-0.04(-0.38%)
Jul 17, 2018
10.47
10.49
10.36
10.40
124,990
-0.09(-0.86%)
Jul 16, 2018
10.60
10.60
10.33
10.49
78,273
-0.16(-1.50%)
Jul 13, 2018
10.80
10.86
10.54
10.65
94,749
-0.12(-1.11%)
Jul 12, 2018
10.68
10.78
10.57
10.77
79,000
+0.09(+0.84%)
Jul 11, 2018
10.52
10.69
10.43
10.68
63,976
+0.13(+1.23%)
Jul 10, 2018
10.75
10.75
10.44
10.55
161,293
-0.21(-1.95%)
Jul 09, 2018
10.80
10.80
10.67
10.76
80,146
-0.03(-0.28%)
Jul 06, 2018
10.84
10.92
10.74
10.79
129,788
-0.06(-0.55%)
Jul 05, 2018
11.37
11.37
10.76
10.85
129,560
-0.41(-3.64%)
Jul 04, 2018
10.84
11.26
10.83
11.26
94,568
+0.47(+4.36%)
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
.