Roots Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	2.590	2.600	2.590	2.600	2.600	400
2023-12-04	2.580	2.580	2.580	2.580	2.580	1,100
2023-12-01	2.520	2.570	2.520	2.570	2.570	1,700
2023-11-30	2.580	2.580	2.540	2.540	2.540	600
2023-11-29	2.680	2.680	2.650	2.650	2.650	500
2023-11-28	2.550	2.700	2.550	2.700	2.700	5,100
2023-11-27	2.500	2.620	2.410	2.550	2.550	4,900
2023-11-24	2.550	2.550	2.550	2.550	2.550	300
2023-11-23	2.600	2.600	2.550	2.580	2.580	3,400
2023-11-22	2.670	2.680	2.670	2.680	2.680	400
2023-11-21	2.660	2.660	2.650	2.650	2.650	2,900
2023-11-20	2.670	2.750	2.670	2.750	2.750	900
2023-11-17	2.690	2.710	2.670	2.710	2.710	4,800
2023-11-16	2.720	2.720	2.720	2.720	2.720	100
2023-11-15	2.610	2.650	2.600	2.650	2.650	1,200
2023-11-14	2.670	2.670	2.660	2.660	2.660	1,900
2023-11-13	2.740	2.740	2.660	2.660	2.660	500
2023-11-10	2.740	2.750	2.700	2.730	2.730	5,500
2023-11-09	2.700	2.720	2.680	2.720	2.720	24,000
2023-11-08	2.700	2.700	2.700	2.700	2.700	8,600
2023-11-07	2.700	2.700	2.700	2.700	2.700	600
2023-11-06	2.710	2.750	2.710	2.750	2.750	1,000
2023-11-03	2.700	2.700	2.700	2.700	2.700	100
2023-11-02	2.780	2.780	2.700	2.700	2.700	500
2023-11-01	2.710	2.770	2.700	2.700	2.700	21,400
2023-10-31	2.700	2.720	2.680	2.720	2.720	2,200
2023-10-30	2.710	2.710	2.700	2.700	2.700	500
2023-10-27	2.650	2.700	2.650	2.700	2.700	19,000
2023-10-26	2.710	2.710	2.700	2.700	2.700	1,800
2023-10-25	2.720	2.720	2.700	2.700	2.700	1,500
2023-10-24	2.950	2.950	2.700	2.740	2.740	8,100
2023-10-23	2.850	2.910	2.700	2.700	2.700	5,200
2023-10-20	2.690	2.770	2.690	2.770	2.770	28,200
2023-10-19	2.670	2.670	2.670	2.670	2.670	0
2023-10-18	2.700	2.700	2.660	2.670	2.670	3,600
2023-10-17	2.700	2.700	2.670	2.700	2.700	5,200
2023-10-16	2.560	2.700	2.560	2.700	2.700	3,300
2023-10-13	2.550	2.700	2.550	2.550	2.550	6,100
2023-10-12	2.510	2.700	2.510	2.550	2.550	7,500
2023-10-11	2.580	2.700	2.580	2.700	2.700	3,700
2023-10-10	2.310	2.550	2.310	2.550	2.550	4,600
2023-10-06	2.340	2.450	2.290	2.350	2.350	40,100
2023-10-05	2.350	2.350	2.310	2.310	2.310	1,500
2023-10-04	2.600	2.600	2.350	2.370	2.370	3,000
2023-10-03	2.510	2.540	2.460	2.470	2.470	7,900
2023-10-02	2.650	2.660	2.520	2.540	2.540	7,300
2023-09-29	2.690	2.700	2.650	2.690	2.690	2,600
2023-09-28	2.720	2.730	2.690	2.690	2.690	7,100
2023-09-27	2.720	2.760	2.700	2.700	2.700	1,400
2023-09-26	2.800	2.840	2.750	2.750	2.750	13,300
2023-09-25	2.850	2.900	2.800	2.800	2.800	6,700
2023-09-22	2.870	2.910	2.850	2.850	2.850	2,300
2023-09-21	2.910	2.920	2.890	2.910	2.910	1,500
2023-09-20	2.900	2.920	2.850	2.920	2.920	2,700
2023-09-19	2.920	2.920	2.850	2.850	2.850	6,700
2023-09-18	2.880	2.940	2.880	2.940	2.940	800
2023-09-15	2.910	2.930	2.900	2.930	2.930	3,800
2023-09-14	2.900	2.900	2.860	2.900	2.900	6,600
2023-09-13	2.860	2.890	2.860	2.880	2.880	10,300
2023-09-12	2.850	2.910	2.850	2.880	2.880	19,300

← NewerPage 13 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.