Roots Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	2.070	2.100	2.050	2.050	2.050	2,600
2024-08-21	2.030	2.100	2.030	2.045	2.045	2,300
2024-08-20	2.030	2.030	2.010	2.010	2.010	1,500
2024-08-19	2.000	2.060	2.000	2.020	2.020	17,600
2024-08-16	2.050	2.050	2.040	2.050	2.050	1,500
2024-08-15	2.040	2.050	2.010	2.050	2.050	10,400
2024-08-14	2.080	2.080	2.080	2.080	2.080	0
2024-08-13	2.080	2.080	2.080	2.080	2.080	0
2024-08-12	2.020	2.080	2.010	2.080	2.080	2,600
2024-08-09	2.090	2.090	2.080	2.080	2.080	300
2024-08-08	2.040	2.060	2.000	2.000	2.000	5,200
2024-08-07	2.020	2.050	2.000	2.050	2.050	2,700
2024-08-06	2.010	2.060	2.000	2.010	2.010	17,600
2024-08-02	2.080	2.080	2.080	2.080	2.080	300
2024-08-01	2.080	2.110	2.080	2.100	2.100	10,500
2024-07-31	2.060	2.080	2.060	2.080	2.080	1,800
2024-07-30	2.050	2.060	2.050	2.060	2.060	200
2024-07-29	2.040	2.040	2.040	2.040	2.040	200
2024-07-26	2.050	2.050	2.040	2.040	2.040	200
2024-07-25	2.040	2.050	2.040	2.050	2.050	600
2024-07-24	2.050	2.050	2.040	2.040	2.040	1,100
2024-07-23	2.070	2.070	2.060	2.060	2.060	6,300
2024-07-22	2.060	2.130	2.060	2.110	2.110	9,000
2024-07-19	2.030	2.050	2.030	2.050	2.050	2,800
2024-07-18	2.040	2.040	2.020	2.030	2.030	1,400
2024-07-17	2.050	2.065	2.020	2.050	2.050	3,700
2024-07-16	2.080	2.090	2.050	2.050	2.050	2,100
2024-07-15	2.060	2.080	2.050	2.080	2.080	4,000
2024-07-12	2.070	2.080	2.050	2.050	2.050	2,500
2024-07-11	2.090	2.090	2.050	2.090	2.090	5,300
2024-07-10	2.060	2.090	2.030	2.090	2.090	5,500
2024-07-09	2.100	2.100	2.060	2.060	2.060	4,900
2024-07-08	2.110	2.110	2.110	2.110	2.110	0
2024-07-05	2.020	2.150	2.020	2.110	2.110	14,400
2024-07-04	2.010	2.050	2.000	2.035	2.035	1,500
2024-07-03	2.060	2.060	2.010	2.050	2.050	9,500
2024-07-02	2.050	2.100	2.050	2.080	2.080	1,300
2024-06-28	2.100	2.120	2.050	2.050	2.050	22,400
2024-06-27	2.100	2.120	2.070	2.080	2.080	2,600
2024-06-26	2.080	2.090	2.050	2.050	2.050	800
2024-06-25	2.050	2.090	2.050	2.090	2.090	4,800
2024-06-24	2.100	2.100	2.060	2.060	2.060	142,600
2024-06-21	2.110	2.110	2.100	2.100	2.100	4,500
2024-06-20	2.100	2.120	2.090	2.120	2.120	13,400
2024-06-19	2.100	2.110	2.100	2.100	2.100	5,200
2024-06-18	2.140	2.140	2.140	2.140	2.140	0
2024-06-17	2.130	2.230	2.120	2.140	2.140	7,500
2024-06-14	2.170	2.250	2.170	2.170	2.170	4,300
2024-06-13	2.190	2.190	2.180	2.180	2.180	200
2024-06-12	2.170	2.200	2.150	2.200	2.200	13,200
2024-06-11	2.120	2.170	2.120	2.170	2.170	5,000
2024-06-10	2.190	2.190	2.040	2.130	2.130	27,200
2024-06-07	2.140	2.200	2.090	2.200	2.200	31,600
2024-06-06	2.230	2.230	2.130	2.140	2.140	30,400
2024-06-05	2.180	2.210	2.100	2.210	2.210	17,200
2024-06-04	2.160	2.160	2.090	2.100	2.100	39,300
2024-06-03	2.230	2.230	2.230	2.230	2.230	700
2024-05-31	2.150	2.240	2.150	2.240	2.240	7,900
2024-05-30	2.190	2.190	2.000	2.080	2.080	6,200
2024-05-29	2.380	2.380	2.060	2.180	2.180	28,300

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.