Roots Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	2.230	2.230	2.150	2.160	2.160	3,000
2024-11-15	2.150	2.260	2.150	2.260	2.260	12,400
2024-11-14	2.190	2.190	2.150	2.170	2.170	2,800
2024-11-13	2.120	2.150	2.100	2.150	2.150	14,400
2024-11-12	2.150	2.150	2.150	2.150	2.150	100
2024-11-11	2.100	2.200	2.100	2.150	2.150	14,200
2024-11-08	2.020	2.080	2.020	2.070	2.070	10,400
2024-11-07	1.910	2.020	1.910	2.020	2.020	4,600
2024-11-06	2.050	2.050	1.800	1.900	1.900	15,300
2024-11-05	2.050	2.050	2.050	2.050	2.050	200
2024-11-04	2.010	2.040	2.010	2.040	2.040	700
2024-11-01	2.010	2.010	2.010	2.010	2.010	300
2024-10-31	2.040	2.040	2.020	2.020	2.020	600
2024-10-30	2.050	2.050	2.040	2.050	2.050	7,500
2024-10-29	2.010	2.070	2.000	2.070	2.070	5,900
2024-10-28	2.010	2.010	2.000	2.010	2.010	13,400
2024-10-25	2.060	2.060	2.020	2.050	2.050	5,500
2024-10-24	2.060	2.060	2.060	2.060	2.060	100
2024-10-23	2.070	2.080	2.010	2.080	2.080	900
2024-10-22	2.050	2.050	2.030	2.030	2.030	1,000
2024-10-21	2.080	2.080	2.000	2.065	2.065	4,400
2024-10-18	2.100	2.100	2.100	2.100	2.100	100
2024-10-17	2.060	2.060	2.060	2.060	2.060	0
2024-10-16	2.080	2.080	2.060	2.060	2.060	800
2024-10-15	2.050	2.090	2.050	2.090	2.090	4,900
2024-10-11	2.060	2.090	2.050	2.050	2.050	5,800
2024-10-10	2.050	2.050	2.050	2.050	2.050	6,900
2024-10-09	2.030	2.070	2.030	2.060	2.060	8,400
2024-10-08	2.010	2.050	2.010	2.050	2.050	800
2024-10-07	2.010	2.050	2.010	2.030	2.030	18,200
2024-10-04	2.100	2.150	2.100	2.150	2.150	1,200
2024-10-03	2.100	2.100	2.100	2.100	2.100	200
2024-10-02	2.090	2.090	2.090	2.090	2.090	100
2024-10-01	2.120	2.130	2.120	2.130	2.130	200
2024-09-30	2.150	2.150	2.140	2.140	2.140	800
2024-09-27	2.120	2.120	2.120	2.120	2.120	1,000
2024-09-26	2.120	2.120	2.120	2.120	2.120	1,500
2024-09-25	2.140	2.140	2.120	2.120	2.120	4,000
2024-09-24	2.130	2.130	2.130	2.130	2.130	300
2024-09-23	2.170	2.170	2.130	2.130	2.130	3,100
2024-09-20	2.180	2.180	2.180	2.180	2.180	100
2024-09-19	2.180	2.190	2.170	2.170	2.170	2,500
2024-09-18	2.190	2.200	2.190	2.200	2.200	500
2024-09-17	2.200	2.200	2.200	2.200	2.200	100
2024-09-16	2.220	2.230	2.190	2.200	2.200	4,800
2024-09-13	2.110	2.190	2.110	2.150	2.150	4,200
2024-09-12	2.150	2.220	2.150	2.180	2.180	10,300
2024-09-11	2.140	2.150	2.140	2.150	2.150	10,800
2024-09-10	2.080	2.080	2.050	2.050	2.050	3,100
2024-09-09	2.120	2.120	2.120	2.120	2.120	50,300
2024-09-06	2.100	2.130	2.090	2.130	2.130	1,700
2024-09-05	2.090	2.100	2.090	2.100	2.100	700
2024-09-04	2.095	2.095	2.095	2.095	2.095	100
2024-09-03	2.060	2.100	2.060	2.100	2.100	900
2024-08-30	2.100	2.100	2.100	2.100	2.100	0
2024-08-29	2.100	2.100	2.100	2.100	2.100	0
2024-08-28	2.070	2.100	2.060	2.100	2.100	1,900
2024-08-27	2.140	2.140	2.070	2.070	2.070	600
2024-08-26	2.140	2.150	2.070	2.140	2.140	21,200
2024-08-23	2.100	2.130	2.100	2.130	2.130	5,500

← NewerPage 9 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.