Roots Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.940	2.940	2.900	2.900	2.900	4,300
2023-09-08	2.900	2.900	2.900	2.900	2.900	700
2023-09-07	2.900	2.900	2.900	2.900	2.900	100
2023-09-06	2.900	2.900	2.890	2.890	2.890	1,200
2023-09-05	2.870	2.880	2.870	2.880	2.880	500
2023-09-01	2.950	2.950	2.950	2.950	2.950	6,800
2023-08-31	2.950	2.950	2.950	2.950	2.950	3,400
2023-08-30	2.950	2.950	2.950	2.950	2.950	100
2023-08-29	2.960	2.960	2.900	2.930	2.930	2,200
2023-08-28	2.910	2.960	2.910	2.960	2.960	4,100
2023-08-25	2.890	2.900	2.890	2.900	2.900	600
2023-08-24	2.920	2.920	2.890	2.890	2.890	300
2023-08-23	2.900	2.900	2.880	2.880	2.880	1,100
2023-08-22	2.970	2.970	2.930	2.930	2.930	600
2023-08-21	2.970	2.980	2.970	2.980	2.980	1,200
2023-08-18	2.970	2.970	2.970	2.970	2.970	700
2023-08-17	2.930	2.960	2.930	2.960	2.960	3,300
2023-08-16	2.920	2.920	2.920	2.920	2.920	400
2023-08-15	2.850	2.910	2.850	2.910	2.910	500
2023-08-14	2.970	2.970	2.810	2.810	2.810	14,100
2023-08-11	2.970	2.970	2.970	2.970	2.970	2,900
2023-08-10	2.980	2.980	2.970	2.970	2.970	4,900
2023-08-09	3.040	3.040	2.960	2.960	2.960	9,200
2023-08-08	3.020	3.020	3.020	3.020	3.020	5,000
2023-08-04	3.040	3.040	3.040	3.040	3.040	1,700
2023-08-03	2.990	2.990	2.990	2.990	2.990	800
2023-08-02	3.000	3.030	2.990	3.030	3.030	9,500
2023-08-01	3.000	3.010	3.000	3.000	3.000	1,100
2023-07-31	3.010	3.040	3.000	3.030	3.030	1,200
2023-07-28	3.010	3.040	3.000	3.030	3.030	20,900
2023-07-27	3.050	3.060	3.020	3.060	3.060	5,400
2023-07-26	3.050	3.060	3.050	3.060	3.060	4,800
2023-07-25	3.020	3.050	3.020	3.050	3.050	3,200
2023-07-24	3.040	3.040	3.040	3.040	3.040	1,000
2023-07-21	3.050	3.050	3.010	3.050	3.050	6,500
2023-07-20	3.010	3.080	3.010	3.070	3.070	1,100
2023-07-19	3.050	3.080	3.010	3.010	3.010	3,500
2023-07-18	3.030	3.050	3.030	3.030	3.030	2,700
2023-07-17	2.980	3.030	2.970	3.030	3.030	6,900
2023-07-14	2.970	2.980	2.970	2.980	2.980	1,100
2023-07-13	2.980	3.050	2.980	2.980	2.980	4,300
2023-07-12	3.050	3.050	2.970	2.970	2.970	10,400
2023-07-11	3.010	3.010	3.010	3.010	3.010	400
2023-07-10	3.110	3.110	3.010	3.010	3.010	5,100
2023-07-07	3.040	3.100	3.040	3.100	3.100	18,100
2023-07-06	3.000	3.090	2.990	2.990	2.990	29,500
2023-07-05	3.000	3.030	2.950	3.030	3.030	14,500
2023-07-04	3.020	3.090	3.000	3.000	3.000	29,800
2023-06-30	3.080	3.090	3.050	3.090	3.090	5,000
2023-06-29	3.040	3.080	3.040	3.080	3.080	1,300
2023-06-28	3.080	3.090	3.080	3.090	3.090	3,400
2023-06-27	3.020	3.060	3.020	3.060	3.060	5,600
2023-06-26	3.020	3.090	3.010	3.010	3.010	7,200
2023-06-23	3.090	3.100	3.090	3.100	3.100	5,300
2023-06-22	3.020	3.100	3.020	3.090	3.090	2,200
2023-06-21	3.020	3.100	3.010	3.020	3.020	9,200
2023-06-20	2.990	3.030	2.990	3.030	3.030	1,100
2023-06-19	3.030	3.070	3.030	3.070	3.070	12,000
2023-06-16	3.000	3.030	3.000	3.000	3.000	1,900
2023-06-15	3.040	3.050	3.040	3.050	3.050	5,600

← NewerPage 14 of 21 · 1,259 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.