Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Roots Corporation (ROOT)
Roots Corporation (ROOT) Historical

ROOT Roots Corporation

2.45

0.00 (0.0%)

Dec 08 2023 - Closed

Delayed by 15 minutes

ROOT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 08 2023	2.45	0.00	0.0%	2.46	2.46	2.45	1,315
Dec 07 2023	2.45	0.02	0.82%	2.41	2.45	2.40	9,111
Dec 06 2023	2.43	-0.17	-6.54%	2.53	2.53	2.40	2,800
Dec 05 2023	2.60	0.02	0.78%	2.59	2.60	2.59	410
Dec 04 2023	2.58	0.01	0.39%	2.58	2.58	2.58	1,057
Dec 01 2023	2.57	0.03	1.18%	2.52	2.57	2.52	1,705
Nov 30 2023	2.54	-0.11	-4.15%	2.58	2.58	2.54	600
Nov 29 2023	2.65	-0.05	-1.85%	2.68	2.68	2.65	506
Nov 28 2023	2.70	0.15	5.88%	2.55	2.70	2.55	5,100
Nov 27 2023	2.55	0.00	0.0%	2.50	2.55	2.41	4,903
Nov 24 2023	2.55	-0.03	-1.16%	2.55	2.55	2.55	300
Nov 23 2023	2.58	-0.10	-3.73%	2.60	2.60	2.55	3,400
Nov 22 2023	2.68	0.03	1.13%	2.67	2.68	2.67	400
Nov 21 2023	2.65	-0.10	-3.64%	2.66	2.66	2.65	2,900
Nov 20 2023	2.75	0.04	1.48%	2.67	2.75	2.67	940
Nov 17 2023	2.71	-0.01	-0.37%	2.69	2.71	2.67	4,839
Nov 16 2023	2.72	0.07	2.64%	2.72	2.72	2.72	100
Nov 15 2023	2.65	-0.01	-0.38%	2.61	2.65	2.60	1,200
Nov 14 2023	2.66	0.00	0.0%	2.67	2.67	2.66	1,900
Nov 13 2023	2.66	-0.07	-2.56%	2.74	2.74	2.66	511
Nov 10 2023	2.73	0.01	0.37%	2.74	2.75	2.70	5,470
Nov 09 2023	2.72	0.02	0.74%	2.70	2.72	2.68	24,000
Nov 08 2023	2.70	0.00	0.0%	2.70	2.70	2.70	8,607
Nov 07 2023	2.70	-0.05	-1.82%	2.70	2.70	2.70	600
Nov 06 2023	2.75	0.05	1.85%	2.71	2.75	2.71	1,004
Nov 03 2023	2.70	0.00	0.0%	2.70	2.70	2.70	100
Nov 02 2023	2.70	0.00	0.0%	2.78	2.78	2.70	530
Nov 01 2023	2.70	-0.02	-0.74%	2.71	2.75	2.70	21,400
Oct 31 2023	2.72	0.02	0.74%	2.70	2.72	2.70	2,221
Oct 30 2023	2.70	0.00	0.0%	2.71	2.71	2.70	508
Oct 27 2023	2.70	0.00	0.0%	2.65	2.70	2.65	19,024
Oct 26 2023	2.70	0.00	0.0%	2.71	2.71	2.70	1,800
Oct 25 2023	2.70	-0.04	-1.46%	2.72	2.72	2.70	1,536
Oct 24 2023	2.74	0.04	1.48%	2.95	2.95	2.70	8,069
Oct 23 2023	2.70	-0.07	-2.53%	2.85	2.91	2.70	5,209
Oct 20 2023	2.77	0.10	3.75%	2.69	2.77	2.69	28,225
Oct 19 2023	2.67	0.00	0.0%	2.67	2.67	2.67	0
Oct 18 2023	2.67	-0.03	-1.11%	2.70	2.70	2.66	3,611
Oct 17 2023	2.70	0.00	0.0%	2.70	2.70	2.67	5,211
Oct 16 2023	2.70	0.15	5.88%	2.56	2.70	2.56	3,262
Oct 13 2023	2.55	0.00	0.0%	2.55	2.70	2.55	6,113
Oct 12 2023	2.55	-0.15	-5.56%	2.51	2.70	2.51	7,505
Oct 11 2023	2.70	0.15	5.88%	2.58	2.70	2.58	3,742
Oct 10 2023	2.55	0.20	8.51%	2.31	2.55	2.31	4,609
Oct 06 2023	2.35	0.04	1.73%	2.34	2.45	2.29	40,050
Oct 05 2023	2.31	-0.06	-2.53%	2.35	2.35	2.31	1,515
Oct 04 2023	2.37	-0.10	-4.05%	2.60	2.60	2.35	2,952
Oct 03 2023	2.47	-0.07	-2.76%	2.51	2.54	2.46	7,890
Oct 02 2023	2.54	-0.15	-5.58%	2.65	2.66	2.52	7,323
Sep 29 2023	2.69	0.00	0.0%	2.69	2.70	2.65	2,610
Sep 28 2023	2.69	-0.01	-0.37%	2.72	2.73	2.69	7,106
Sep 27 2023	2.70	-0.05	-1.82%	2.72	2.76	2.70	1,400
Sep 26 2023	2.75	-0.05	-1.79%	2.80	2.84	2.75	13,300
Sep 25 2023	2.80	-0.05	-1.75%	2.85	2.90	2.80	6,700
Sep 22 2023	2.85	-0.06	-2.06%	2.87	2.91	2.85	2,300
Sep 21 2023	2.91	-0.01	-0.34%	2.91	2.92	2.89	1,500
Sep 20 2023	2.92	0.07	2.46%	2.90	2.92	2.85	2,700
Sep 19 2023	2.85	-0.09	-3.06%	2.92	2.92	2.85	6,701
Sep 18 2023	2.94	0.01	0.34%	2.88	2.94	2.88	800
Sep 15 2023	2.93	0.03	1.03%	2.91	2.93	2.90	3,763
Sep 14 2023	2.90	0.02	0.69%	2.90	2.90	2.86	6,606
Sep 13 2023	2.88	0.00	0.0%	2.86	2.89	2.86	10,250
Sep 12 2023	2.88	-0.02	-0.69%	2.85	2.91	2.85	19,342
Sep 11 2023	2.90	0.00	0.0%	2.94	2.94	2.90	4,300

Delayed Upgrade Clock