Roots Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	2.820	2.820	2.820	2.820	2.820	300
2023-03-17	2.960	3.000	2.800	2.800	2.800	18,300
2023-03-16	2.930	2.960	2.900	2.960	2.960	4,200
2023-03-15	3.010	3.010	2.900	2.920	2.920	38,100
2023-03-14	3.040	3.040	3.000	3.030	3.030	1,700
2023-03-13	3.000	3.010	3.000	3.000	3.000	6,900
2023-03-10	3.000	3.040	3.000	3.030	3.030	400
2023-03-09	3.000	3.000	3.000	3.000	3.000	100
2023-03-08	3.000	3.020	3.000	3.000	3.000	6,100
2023-03-07	3.000	3.010	3.000	3.000	3.000	5,800
2023-03-06	3.000	3.050	3.000	3.000	3.000	9,300
2023-03-03	3.040	3.050	3.010	3.050	3.050	10,000
2023-03-02	3.000	3.000	3.000	3.000	3.000	100
2023-03-01	3.060	3.060	3.000	3.010	3.010	4,300
2023-02-28	3.000	3.020	3.000	3.020	3.020	2,500
2023-02-27	3.000	3.010	3.000	3.000	3.000	9,400
2023-02-24	3.000	3.000	2.990	3.000	3.000	10,800
2023-02-23	3.000	3.010	3.000	3.000	3.000	4,500
2023-02-22	3.040	3.080	3.040	3.080	3.080	1,400
2023-02-21	3.000	3.010	3.000	3.010	3.010	2,600
2023-02-17	3.010	3.010	3.000	3.000	3.000	2,400
2023-02-16	3.010	3.050	3.010	3.040	3.040	2,900
2023-02-15	3.020	3.070	3.020	3.070	3.070	15,400
2023-02-14	3.020	3.020	3.020	3.020	3.020	600
2023-02-13	3.050	3.070	3.000	3.050	3.050	9,300
2023-02-10	3.010	3.010	3.000	3.000	3.000	91,900
2023-02-09	3.050	3.050	3.000	3.050	3.050	34,500
2023-02-08	3.050	3.050	3.050	3.050	3.050	900
2023-02-07	3.000	3.100	3.000	3.030	3.030	18,100
2023-02-06	3.000	3.000	3.000	3.000	3.000	3,900
2023-02-03	2.960	3.140	2.960	3.010	3.010	24,200
2023-02-02	2.930	3.110	2.930	3.100	3.100	45,900
2023-02-01	2.840	2.950	2.840	2.940	2.940	8,400
2023-01-31	2.810	2.850	2.810	2.850	2.850	83,100
2023-01-30	2.780	2.800	2.780	2.800	2.800	1,200
2023-01-27	2.850	2.860	2.850	2.860	2.860	3,300
2023-01-26	2.750	2.830	2.750	2.830	2.830	5,300
2023-01-25	2.780	2.780	2.700	2.750	2.750	7,300
2023-01-24	2.780	2.840	2.780	2.800	2.800	1,800
2023-01-23	2.810	2.860	2.780	2.790	2.790	6,900
2023-01-20	2.810	2.820	2.810	2.810	2.810	2,100
2023-01-19	2.790	2.830	2.790	2.790	2.790	400
2023-01-18	2.850	2.890	2.800	2.800	2.800	11,300
2023-01-17	2.790	2.860	2.790	2.850	2.850	60,800
2023-01-16	2.950	2.950	2.800	2.800	2.800	9,800
2023-01-13	2.910	2.950	2.910	2.950	2.950	19,200
2023-01-12	2.920	2.940	2.830	2.880	2.880	3,300
2023-01-11	2.930	2.940	2.930	2.930	2.930	1,000
2023-01-10	2.950	2.950	2.940	2.950	2.950	4,900
2023-01-09	2.860	2.950	2.860	2.950	2.950	12,000
2023-01-06	2.800	2.850	2.800	2.850	2.850	3,300
2023-01-05	2.730	2.780	2.720	2.780	2.780	1,500
2023-01-04	2.770	2.770	2.720	2.750	2.750	12,500
2023-01-03	2.790	2.790	2.740	2.750	2.750	3,000
2022-12-30	2.610	2.750	2.610	2.750	2.750	2,900
2022-12-29	2.730	2.810	2.580	2.580	2.580	18,900
2022-12-28	2.570	2.700	2.570	2.700	2.700	9,500
2022-12-23	2.740	2.750	2.450	2.660	2.660	5,400
2022-12-22	2.580	2.730	2.570	2.730	2.730	16,800
2022-12-21	2.480	2.580	2.480	2.560	2.560	10,300

← NewerPage 16 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.