Canada markets close in 5 hours 50 minutes

Roots Corporation (ROOT.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.4000+0.1000 (+4.35%)
As of 10:01AM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242.36002.40002.36002.40002.4000300
Apr 24, 20242.35002.35002.30002.30002.30003,200
Apr 23, 20242.29002.34002.29002.29002.29003,200
Apr 22, 20242.40002.40002.28002.35002.35007,300
Apr 19, 20242.41002.45002.40002.40002.40001,700
Apr 18, 20242.46002.46002.46002.46002.4600300
Apr 17, 20242.40002.45002.40002.45002.45001,600
Apr 16, 20242.44002.48002.44002.48002.48006,300
Apr 15, 20242.40002.40002.40002.40002.4000-
Apr 12, 20242.51002.51002.39002.40002.400012,300
Apr 11, 20242.59002.59002.50002.57002.57006,400
Apr 10, 20242.50002.74002.48002.56002.560042,800
Apr 09, 20242.28002.46002.28002.45002.450021,000
Apr 08, 20242.25002.31002.25002.30002.300014,600
Apr 05, 20242.30002.30002.27002.30002.30006,600
Apr 04, 20242.31002.31002.30002.30002.30001,000
Apr 03, 20242.30002.30002.30002.30002.30001,400
Apr 02, 20242.36002.36002.30002.30002.3000400
Apr 01, 20242.25002.38002.25002.37002.370016,100
Mar 28, 20242.30002.30002.27002.27002.2700300
Mar 27, 20242.31002.31002.26002.27002.270010,300
Mar 26, 20242.33002.33002.33002.33002.33005,000
Mar 25, 20242.34002.34002.30002.30002.30007,200
Mar 22, 20242.40002.43002.33002.33002.33004,900
Mar 21, 20242.35002.42002.35002.41002.41002,600
Mar 20, 20242.38002.45002.38002.38002.3800600
Mar 19, 20242.41002.42002.39002.42002.42005,100
Mar 18, 20242.38002.41002.38002.41002.4100400
Mar 15, 20242.41002.41002.40002.40002.40002,200
Mar 14, 20242.37002.41002.37002.40002.40003,200
Mar 13, 20242.38002.41002.38002.40002.40002,900
Mar 12, 20242.41002.41002.40002.40002.4000800
Mar 11, 20242.35002.40002.35002.40002.40006,400
Mar 08, 20242.36002.36002.36002.36002.36001,900
Mar 07, 20242.36002.42002.36002.42002.420015,600
Mar 06, 20242.36002.40002.36002.40002.40001,400
Mar 05, 20242.38002.38002.34002.34002.34002,100
Mar 04, 20242.45002.45002.39002.39002.3900500
Mar 01, 20242.39002.46002.39002.46002.46008,100
Feb 29, 20242.35002.39002.34002.36002.36002,000
Feb 28, 20242.36002.40002.36002.40002.4000300
Feb 27, 20242.36002.44002.36002.36002.36005,900
Feb 26, 20242.34002.37002.34002.37002.37006,600
Feb 23, 20242.40002.40002.36002.36002.3600600
Feb 22, 20242.33002.40002.33002.40002.400041,100
Feb 21, 20242.35002.35002.34002.34002.34006,400
Feb 20, 20242.36002.37002.36002.37002.3700900
Feb 16, 20242.30002.31002.30002.31002.31004,600
Feb 15, 20242.26002.35002.25002.35002.35005,900
Feb 14, 20242.27002.27002.27002.27002.2700100
Feb 13, 20242.37002.37002.27002.27002.27001,200
Feb 12, 20242.48002.48002.30002.30002.30004,400
Feb 09, 20242.33002.34002.33002.33002.33003,400
Feb 08, 20242.36002.36002.33002.33002.330012,200
Feb 07, 20242.33002.36002.33002.36002.36001,800
Feb 06, 20242.31002.38002.31002.38002.380035,600
Feb 05, 20242.30002.35002.30002.32002.32005,700
Feb 02, 20242.31002.35002.30002.35002.350014,200
Feb 01, 20242.37002.37002.30002.35002.35002,900
Jan 31, 20242.30002.31002.30002.30002.30005,500
Jan 30, 20242.30002.32002.27002.30002.30003,800
Jan 29, 20242.35002.35002.30002.31002.3100800
Jan 26, 20242.30002.35002.30002.30002.30002,400
Jan 25, 20242.31002.35002.30002.35002.350015,300
Jan 24, 20242.36002.36002.30002.30002.300010,100
Jan 23, 20242.35002.41002.35002.40002.40001,400
Jan 22, 20242.35002.41002.34002.34002.340033,100
Jan 19, 20242.43002.43002.43002.43002.4300300
Jan 18, 20242.42002.43002.42002.43002.43002,500
Jan 17, 20242.40002.40002.40002.40002.40007,000
Jan 16, 20242.42002.42002.42002.42002.4200-
Jan 15, 20242.42002.42002.42002.42002.4200100
Jan 12, 20242.44002.46002.44002.45002.450017,800
Jan 11, 20242.36002.46002.36002.44002.440015,100
Jan 10, 20242.36002.36002.35002.36002.36002,600
Jan 09, 20242.35002.41002.35002.41002.41005,100
Jan 08, 20242.35002.37002.31002.33002.33003,300
Jan 05, 20242.41002.41002.35002.35002.35003,500
Jan 04, 20242.40002.45002.40002.45002.45006,300
Jan 03, 20242.40002.43002.40002.43002.430025,100
Jan 02, 20242.58002.58002.38002.38002.380048,900
Dec 29, 20232.52002.58002.50002.50002.5000900
Dec 28, 20232.57002.58002.52002.58002.580012,400
Dec 27, 20232.51002.55002.50002.55002.550016,800
Dec 22, 20232.51002.52002.48002.52002.52002,900
Dec 21, 20232.43002.51002.43002.51002.510015,900
Dec 20, 20232.42002.44002.42002.43002.43003,900
Dec 19, 20232.42002.46002.35002.46002.460018,100
Dec 18, 20232.50002.51002.50002.51002.51001,800
Dec 15, 20232.53002.53002.50002.50002.50002,100
Dec 14, 20232.45002.52002.45002.51002.510031,200
Dec 13, 20232.42002.42002.42002.42002.4200200
Dec 12, 20232.41002.49002.41002.44002.44002,600
Dec 11, 20232.46002.46002.41002.41002.41003,000
Dec 08, 20232.46002.46002.45002.45002.45001,300
Dec 07, 20232.41002.45002.40002.45002.45009,100
Dec 06, 20232.53002.53002.40002.43002.43002,800
Dec 05, 20232.59002.60002.59002.60002.6000400
Dec 04, 20232.58002.58002.58002.58002.58001,100
Dec 01, 20232.52002.57002.52002.57002.57001,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...