Roots Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	2.450	2.450	2.390	2.390	2.390	500
2024-03-01	2.390	2.460	2.390	2.460	2.460	8,100
2024-02-29	2.350	2.390	2.340	2.360	2.360	2,000
2024-02-28	2.360	2.400	2.360	2.400	2.400	300
2024-02-27	2.360	2.440	2.360	2.360	2.360	5,900
2024-02-26	2.340	2.370	2.340	2.370	2.370	6,600
2024-02-23	2.400	2.400	2.360	2.360	2.360	600
2024-02-22	2.330	2.400	2.330	2.400	2.400	41,100
2024-02-21	2.350	2.350	2.340	2.340	2.340	6,400
2024-02-20	2.360	2.370	2.360	2.370	2.370	900
2024-02-16	2.300	2.310	2.300	2.310	2.310	4,600
2024-02-15	2.260	2.350	2.250	2.350	2.350	5,900
2024-02-14	2.270	2.270	2.270	2.270	2.270	100
2024-02-13	2.370	2.370	2.270	2.270	2.270	1,200
2024-02-12	2.480	2.480	2.300	2.300	2.300	4,400
2024-02-09	2.330	2.340	2.330	2.330	2.330	3,400
2024-02-08	2.360	2.360	2.330	2.330	2.330	12,200
2024-02-07	2.330	2.360	2.330	2.360	2.360	1,800
2024-02-06	2.310	2.380	2.310	2.380	2.380	35,600
2024-02-05	2.300	2.350	2.300	2.320	2.320	5,700
2024-02-02	2.310	2.350	2.300	2.350	2.350	14,200
2024-02-01	2.370	2.370	2.300	2.350	2.350	2,900
2024-01-31	2.300	2.310	2.300	2.300	2.300	5,500
2024-01-30	2.300	2.320	2.270	2.300	2.300	3,800
2024-01-29	2.350	2.350	2.300	2.310	2.310	800
2024-01-26	2.300	2.350	2.300	2.300	2.300	2,400
2024-01-25	2.310	2.350	2.300	2.350	2.350	15,300
2024-01-24	2.360	2.360	2.300	2.300	2.300	10,100
2024-01-23	2.350	2.410	2.350	2.400	2.400	1,400
2024-01-22	2.350	2.410	2.340	2.340	2.340	33,100
2024-01-19	2.430	2.430	2.430	2.430	2.430	300
2024-01-18	2.420	2.430	2.420	2.430	2.430	2,500
2024-01-17	2.400	2.400	2.400	2.400	2.400	7,000
2024-01-16	2.420	2.420	2.420	2.420	2.420	0
2024-01-15	2.420	2.420	2.420	2.420	2.420	100
2024-01-12	2.440	2.460	2.440	2.450	2.450	17,800
2024-01-11	2.360	2.460	2.360	2.440	2.440	15,100
2024-01-10	2.360	2.360	2.350	2.360	2.360	2,600
2024-01-09	2.350	2.410	2.350	2.410	2.410	5,100
2024-01-08	2.350	2.370	2.310	2.330	2.330	3,300
2024-01-05	2.410	2.410	2.350	2.350	2.350	3,500
2024-01-04	2.400	2.450	2.400	2.450	2.450	6,300
2024-01-03	2.400	2.430	2.400	2.430	2.430	25,100
2024-01-02	2.580	2.580	2.380	2.380	2.380	48,900
2023-12-29	2.520	2.580	2.500	2.500	2.500	900
2023-12-28	2.570	2.580	2.520	2.580	2.580	12,400
2023-12-27	2.510	2.550	2.500	2.550	2.550	16,800
2023-12-22	2.510	2.520	2.480	2.520	2.520	2,900
2023-12-21	2.430	2.510	2.430	2.510	2.510	15,900
2023-12-20	2.420	2.440	2.420	2.430	2.430	3,900
2023-12-19	2.420	2.460	2.350	2.460	2.460	18,100
2023-12-18	2.500	2.510	2.500	2.510	2.510	1,800
2023-12-15	2.530	2.530	2.500	2.500	2.500	2,100
2023-12-14	2.450	2.520	2.450	2.510	2.510	31,200
2023-12-13	2.420	2.420	2.420	2.420	2.420	200
2023-12-12	2.410	2.490	2.410	2.440	2.440	2,600
2023-12-11	2.460	2.460	2.410	2.410	2.410	3,000
2023-12-08	2.460	2.460	2.450	2.450	2.450	1,300
2023-12-07	2.410	2.450	2.400	2.450	2.450	9,100
2023-12-06	2.530	2.530	2.400	2.430	2.430	2,800

← NewerPage 12 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.