Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

ROOT Roots Corporation

2.04

-0.01 (-0.49%)

Jul 26 2024 - Closed

Delayed by 15 minutes

ROOT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	2.04	-0.01	-0.49%	2.05	2.05	2.04	227
Jul 25 2024	2.05	0.01	0.49%	2.04	2.05	2.04	600
Jul 24 2024	2.04	-0.02	-0.97%	2.05	2.05	2.04	1,100
Jul 23 2024	2.06	-0.05	-2.37%	2.07	2.07	2.06	6,300
Jul 22 2024	2.11	0.08	3.94%	2.06	2.13	2.06	9,007
Jul 19 2024	2.03	0.00	0.00%	2.03	2.03	2.03	0
Jul 18 2024	2.03	-0.02	-0.98%	2.04	2.04	2.02	1,400
Jul 17 2024	2.05	0.00	0.00%	2.05	2.05	2.02	3,676
Jul 16 2024	2.05	-0.03	-1.44%	2.08	2.09	2.05	2,100
Jul 15 2024	2.08	0.03	1.46%	2.06	2.08	2.05	4,004
Jul 12 2024	2.05	-0.04	-1.91%	2.07	2.08	2.05	2,485
Jul 11 2024	2.09	0.00	0.00%	2.09	2.09	2.05	5,300
Jul 10 2024	2.09	0.03	1.46%	2.06	2.09	2.03	5,462
Jul 09 2024	2.06	-0.05	-2.37%	2.10	2.10	2.06	4,900
Jul 08 2024	2.11	0.00	0.00%	2.11	2.11	2.11	14
Jul 05 2024	2.11	0.07	3.43%	2.02	2.15	2.02	14,370
Jul 04 2024	2.04	-0.01	-0.49%	2.01	2.05	2.00	1,514
Jul 03 2024	2.05	-0.03	-1.44%	2.06	2.06	2.01	9,500
Jul 02 2024	2.08	0.03	1.46%	2.05	2.10	2.05	1,300
Jun 28 2024	2.05	-0.03	-1.44%	2.10	2.10	2.05	22,400
Jun 27 2024	2.08	0.03	1.46%	2.10	2.12	2.07	2,600
Jun 26 2024	2.05	-0.04	-1.91%	2.08	2.09	2.05	800
Jun 25 2024	2.09	0.03	1.46%	2.05	2.09	2.05	4,815
Jun 24 2024	2.06	-0.04	-1.90%	2.10	2.10	2.06	142,621
Jun 21 2024	2.10	-0.02	-0.94%	2.11	2.11	2.10	4,500
Jun 20 2024	2.12	0.02	0.95%	2.10	2.12	2.09	13,400
Jun 19 2024	2.10	-0.04	-1.87%	2.10	2.10	2.10	5,200
Jun 18 2024	2.14	0.00	0.00%	2.14	2.14	2.14	0
Jun 17 2024	2.14	-0.03	-1.38%	2.13	2.16	2.12	7,501
Jun 14 2024	2.17	-0.01	-0.46%	2.17	2.25	2.17	4,300
Jun 13 2024	2.18	-0.02	-0.91%	2.19	2.19	2.18	215
Jun 12 2024	2.20	0.03	1.38%	2.17	2.20	2.15	13,208
Jun 11 2024	2.17	0.04	1.88%	2.12	2.17	2.12	5,000
Jun 10 2024	2.13	-0.07	-3.18%	2.19	2.19	2.04	27,205
Jun 07 2024	2.20	0.06	2.80%	2.14	2.20	2.10	31,550
Jun 06 2024	2.14	-0.07	-3.17%	2.23	2.23	2.13	30,363
Jun 05 2024	2.21	0.11	5.24%	2.18	2.21	2.10	17,240
Jun 04 2024	2.10	-0.13	-5.83%	2.16	2.16	2.10	39,296
Jun 03 2024	2.23	-0.01	-0.45%	2.23	2.23	2.23	695
May 31 2024	2.24	0.16	7.69%	2.15	2.24	2.15	7,850
May 30 2024	2.08	-0.10	-4.59%	2.19	2.19	2.00	6,200
May 29 2024	2.18	0.15	7.39%	2.38	2.38	2.06	28,330
May 28 2024	2.03	-0.28	-12.12%	2.25	2.27	2.03	84,635
May 27 2024	2.31	0.00	0.00%	2.31	2.31	2.31	10
May 24 2024	2.31	-0.01	-0.43%	2.31	2.31	2.31	2,900
May 23 2024	2.32	0.00	0.00%	2.32	2.32	2.32	200
May 22 2024	2.32	0.01	0.43%	2.31	2.32	2.31	5,100
May 21 2024	2.31	-0.01	-0.43%	2.31	2.31	2.31	155
May 17 2024	2.32	0.09	4.04%	2.26	2.32	2.26	400
May 16 2024	2.23	-0.12	-5.11%	2.20	2.30	2.17	5,904
May 15 2024	2.35	0.11	4.91%	2.22	2.35	2.21	20,800
May 14 2024	2.24	0.00	0.00%	2.23	2.24	2.23	402
May 13 2024	2.24	-0.03	-1.32%	2.23	2.24	2.23	908
May 10 2024	2.27	0.02	0.89%	2.26	2.31	2.25	1,600
May 09 2024	2.25	0.00	0.00%	2.25	2.25	2.25	0
May 08 2024	2.25	-0.15	-6.25%	2.36	2.40	2.15	13,893
May 07 2024	2.40	-0.01	-0.41%	2.37	2.40	2.37	5,500
May 06 2024	2.41	0.03	1.26%	2.41	2.41	2.37	301
May 03 2024	2.38	0.12	5.31%	2.31	2.40	2.31	5,500
May 02 2024	2.26	-0.06	-2.59%	2.31	2.31	2.26	1,141
May 01 2024	2.32	0.01	0.43%	2.27	2.32	2.27	1,835
Apr 30 2024	2.31	-0.06	-2.53%	2.37	2.38	2.30	2,210
Apr 29 2024	2.37	0.02	0.85%	2.35	2.37	2.35	2,600

Procure Disaster Recover...

Deltex Medical (PK)

CTT Correios De Portugal

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions