Roots Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	2.250	2.270	2.030	2.030	2.030	84,600
2024-05-27	2.310	2.310	2.310	2.310	2.310	0
2024-05-24	2.310	2.310	2.300	2.310	2.310	2,900
2024-05-23	2.320	2.320	2.320	2.320	2.320	200
2024-05-22	2.310	2.320	2.310	2.320	2.320	5,100
2024-05-21	2.310	2.310	2.310	2.310	2.310	200
2024-05-17	2.260	2.320	2.260	2.320	2.320	400
2024-05-16	2.200	2.300	2.170	2.230	2.230	5,900
2024-05-15	2.220	2.350	2.210	2.350	2.350	20,800
2024-05-14	2.230	2.240	2.230	2.240	2.240	400
2024-05-13	2.230	2.240	2.230	2.240	2.240	900
2024-05-10	2.260	2.310	2.250	2.270	2.270	1,600
2024-05-09	2.250	2.250	2.250	2.250	2.250	0
2024-05-08	2.360	2.400	2.140	2.250	2.250	13,900
2024-05-07	2.370	2.400	2.370	2.400	2.400	5,500
2024-05-06	2.410	2.410	2.370	2.410	2.410	300
2024-05-03	2.310	2.400	2.310	2.380	2.380	5,500
2024-05-02	2.310	2.310	2.260	2.260	2.260	1,100
2024-05-01	2.270	2.330	2.270	2.320	2.320	1,800
2024-04-30	2.370	2.380	2.300	2.310	2.310	2,200
2024-04-29	2.350	2.370	2.350	2.370	2.370	2,600
2024-04-26	2.400	2.400	2.290	2.350	2.350	6,800
2024-04-25	2.360	2.430	2.360	2.400	2.400	5,200
2024-04-24	2.350	2.350	2.300	2.300	2.300	3,200
2024-04-23	2.290	2.340	2.290	2.290	2.290	3,200
2024-04-22	2.400	2.400	2.280	2.350	2.350	7,300
2024-04-19	2.410	2.450	2.400	2.400	2.400	1,700
2024-04-18	2.460	2.460	2.460	2.460	2.460	300
2024-04-17	2.400	2.450	2.400	2.450	2.450	1,600
2024-04-16	2.440	2.480	2.440	2.480	2.480	6,300
2024-04-15	2.400	2.400	2.400	2.400	2.400	0
2024-04-12	2.510	2.510	2.390	2.400	2.400	12,300
2024-04-11	2.590	2.590	2.500	2.570	2.570	6,400
2024-04-10	2.500	2.740	2.480	2.560	2.560	42,800
2024-04-09	2.280	2.460	2.280	2.450	2.450	21,000
2024-04-08	2.250	2.310	2.250	2.300	2.300	14,600
2024-04-05	2.300	2.300	2.270	2.300	2.300	6,600
2024-04-04	2.310	2.310	2.300	2.300	2.300	1,000
2024-04-03	2.300	2.300	2.300	2.300	2.300	1,400
2024-04-02	2.360	2.360	2.300	2.300	2.300	400
2024-04-01	2.250	2.380	2.250	2.370	2.370	16,100
2024-03-28	2.300	2.300	2.270	2.270	2.270	300
2024-03-27	2.310	2.310	2.260	2.270	2.270	10,300
2024-03-26	2.330	2.330	2.330	2.330	2.330	5,000
2024-03-25	2.340	2.340	2.300	2.300	2.300	7,200
2024-03-22	2.400	2.430	2.330	2.330	2.330	4,900
2024-03-21	2.350	2.420	2.350	2.410	2.410	2,600
2024-03-20	2.380	2.450	2.380	2.380	2.380	600
2024-03-19	2.410	2.420	2.390	2.420	2.420	5,100
2024-03-18	2.380	2.410	2.380	2.410	2.410	400
2024-03-15	2.410	2.410	2.400	2.400	2.400	2,200
2024-03-14	2.370	2.410	2.370	2.400	2.400	3,200
2024-03-13	2.380	2.410	2.380	2.400	2.400	2,900
2024-03-12	2.410	2.410	2.400	2.400	2.400	800
2024-03-11	2.350	2.400	2.350	2.400	2.400	6,400
2024-03-08	2.360	2.360	2.360	2.360	2.360	1,900
2024-03-07	2.360	2.420	2.360	2.420	2.420	15,600
2024-03-06	2.360	2.400	2.360	2.400	2.400	1,400
2024-03-05	2.380	2.380	2.340	2.340	2.340	2,100
2024-03-04	2.450	2.450	2.390	2.390	2.390	500

← NewerPage 11 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.