Roots Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	2.490	2.500	2.370	2.400	2.400	26,600
2022-12-19	2.470	2.760	2.450	2.450	2.450	46,000
2022-12-16	2.370	2.460	2.330	2.450	2.450	19,100
2022-12-15	2.440	2.450	2.380	2.380	2.380	15,900
2022-12-14	2.580	2.580	2.350	2.460	2.460	141,700
2022-12-13	2.420	2.510	2.340	2.350	2.350	43,000
2022-12-12	2.600	2.600	2.450	2.470	2.470	42,900
2022-12-09	2.650	2.660	2.450	2.580	2.580	141,900
2022-12-08	2.910	2.990	2.900	2.900	2.900	10,000
2022-12-07	2.920	2.920	2.890	2.900	2.900	2,300
2022-12-06	2.940	2.940	2.940	2.940	2.940	2,100
2022-12-05	3.010	3.040	2.950	2.950	2.950	12,100
2022-12-02	3.050	3.050	2.950	2.950	2.950	22,100
2022-12-01	3.150	3.150	3.150	3.150	3.150	31,000
2022-11-30	3.230	3.230	3.100	3.200	3.200	2,800
2022-11-29	3.130	3.230	3.100	3.170	3.170	39,200
2022-11-28	2.950	3.100	2.940	3.100	3.100	19,700
2022-11-25	2.930	2.960	2.930	2.950	2.950	2,400
2022-11-24	2.930	2.930	2.890	2.890	2.890	200
2022-11-23	2.870	2.870	2.870	2.870	2.870	100
2022-11-22	2.900	2.910	2.860	2.870	2.870	18,700
2022-11-21	2.880	2.950	2.880	2.910	2.910	7,800
2022-11-18	2.730	2.960	2.730	2.910	2.910	21,100
2022-11-17	2.610	2.780	2.610	2.730	2.730	11,700
2022-11-16	2.740	2.770	2.680	2.680	2.680	14,800
2022-11-15	2.770	2.780	2.730	2.740	2.740	7,500
2022-11-14	2.810	2.810	2.740	2.740	2.740	700
2022-11-11	2.700	2.890	2.700	2.830	2.830	13,500
2022-11-10	2.700	2.700	2.670	2.700	2.700	7,200
2022-11-09	2.690	2.700	2.690	2.700	2.700	400
2022-11-08	2.720	2.720	2.660	2.700	2.700	10,000
2022-11-07	2.670	2.730	2.660	2.670	2.670	15,000
2022-11-04	2.730	2.740	2.670	2.710	2.710	8,200
2022-11-03	2.700	2.750	2.670	2.730	2.730	11,800
2022-11-02	2.790	2.840	2.680	2.710	2.710	40,900
2022-11-01	2.770	2.800	2.750	2.800	2.800	5,100
2022-10-31	2.760	2.860	2.760	2.800	2.800	3,300
2022-10-28	2.760	2.860	2.760	2.790	2.790	3,600
2022-10-27	2.760	2.760	2.760	2.760	2.760	300
2022-10-26	2.840	2.840	2.780	2.780	2.780	700
2022-10-25	2.830	2.840	2.830	2.840	2.840	600
2022-10-24	2.790	2.810	2.790	2.810	2.810	1,000
2022-10-21	2.750	2.780	2.750	2.780	2.780	10,100
2022-10-20	2.710	2.800	2.690	2.800	2.800	10,500
2022-10-19	2.800	2.820	2.690	2.690	2.690	7,800
2022-10-18	2.740	2.800	2.740	2.800	2.800	1,100
2022-10-17	2.730	2.760	2.720	2.720	2.720	5,000
2022-10-14	2.720	2.760	2.720	2.760	2.760	29,900
2022-10-13	2.850	2.850	2.710	2.710	2.710	49,800
2022-10-12	2.860	2.870	2.830	2.850	2.850	25,800
2022-10-11	2.970	2.970	2.860	2.900	2.900	1,000
2022-10-07	2.850	3.000	2.790	3.000	3.000	12,000
2022-10-06	2.850	2.900	2.850	2.900	2.900	700
2022-10-05	2.950	3.040	2.740	2.860	2.860	18,700
2022-10-04	2.950	3.000	2.950	3.000	3.000	5,600
2022-10-03	3.010	3.040	2.830	2.900	2.900	18,400
2022-09-30	2.910	2.930	2.910	2.930	2.930	8,500
2022-09-29	2.800	2.910	2.780	2.910	2.910	3,800
2022-09-28	2.900	2.930	2.870	2.900	2.900	7,500
2022-09-27	2.930	2.930	2.900	2.910	2.910	15,600

← NewerPage 17 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.