Australia markets closed

Roots Corporation (ROOT.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.3300+0.0400 (+1.75%)
As of 01:54PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20242.35002.35002.33002.33002.33001,300
23 Apr 20242.29002.34002.29002.29002.29003,200
22 Apr 20242.40002.40002.28002.35002.35007,300
19 Apr 20242.41002.45002.40002.40002.40001,700
18 Apr 20242.46002.46002.46002.46002.4600300
17 Apr 20242.40002.45002.40002.45002.45001,600
16 Apr 20242.44002.48002.44002.48002.48006,300
15 Apr 20242.40002.40002.40002.40002.4000-
12 Apr 20242.51002.51002.39002.40002.400012,300
11 Apr 20242.59002.59002.50002.57002.57006,400
10 Apr 20242.50002.74002.48002.56002.560042,800
09 Apr 20242.28002.46002.28002.45002.450021,000
08 Apr 20242.25002.31002.25002.30002.300014,600
05 Apr 20242.30002.30002.27002.30002.30006,600
04 Apr 20242.31002.31002.30002.30002.30001,000
03 Apr 20242.30002.30002.30002.30002.30001,400
02 Apr 20242.36002.36002.30002.30002.3000400
01 Apr 20242.25002.38002.25002.37002.370016,100
28 Mar 20242.30002.30002.27002.27002.2700300
27 Mar 20242.31002.31002.26002.27002.270010,300
26 Mar 20242.33002.33002.33002.33002.33005,000
25 Mar 20242.34002.34002.30002.30002.30007,200
22 Mar 20242.40002.43002.33002.33002.33004,900
21 Mar 20242.35002.42002.35002.41002.41002,600
20 Mar 20242.38002.45002.38002.38002.3800600
19 Mar 20242.41002.42002.39002.42002.42005,100
18 Mar 20242.38002.41002.38002.41002.4100400
15 Mar 20242.41002.41002.40002.40002.40002,200
14 Mar 20242.37002.41002.37002.40002.40003,200
13 Mar 20242.38002.41002.38002.40002.40002,900
12 Mar 20242.41002.41002.40002.40002.4000800
11 Mar 20242.35002.40002.35002.40002.40006,400
08 Mar 20242.36002.36002.36002.36002.36001,900
07 Mar 20242.36002.42002.36002.42002.420015,600
06 Mar 20242.36002.40002.36002.40002.40001,400
05 Mar 20242.38002.38002.34002.34002.34002,100
04 Mar 20242.45002.45002.39002.39002.3900500
01 Mar 20242.39002.46002.39002.46002.46008,100
29 Feb 20242.35002.39002.34002.36002.36002,000
28 Feb 20242.36002.40002.36002.40002.4000300
27 Feb 20242.36002.44002.36002.36002.36005,900
26 Feb 20242.34002.37002.34002.37002.37006,600
23 Feb 20242.40002.40002.36002.36002.3600600
22 Feb 20242.33002.40002.33002.40002.400041,100
21 Feb 20242.35002.35002.34002.34002.34006,400
20 Feb 20242.36002.37002.36002.37002.3700900
16 Feb 20242.30002.31002.30002.31002.31004,600
15 Feb 20242.26002.35002.25002.35002.35005,900
14 Feb 20242.27002.27002.27002.27002.2700100
13 Feb 20242.37002.37002.27002.27002.27001,200
12 Feb 20242.48002.48002.30002.30002.30004,400
09 Feb 20242.33002.34002.33002.33002.33003,400
08 Feb 20242.36002.36002.33002.33002.330012,200
07 Feb 20242.33002.36002.33002.36002.36001,800
06 Feb 20242.31002.38002.31002.38002.380035,600
05 Feb 20242.30002.35002.30002.32002.32005,700
02 Feb 20242.31002.35002.30002.35002.350014,200
01 Feb 20242.37002.37002.30002.35002.35002,900
31 Jan 20242.30002.31002.30002.30002.30005,500
30 Jan 20242.30002.32002.27002.30002.30003,800
29 Jan 20242.35002.35002.30002.31002.3100800
26 Jan 20242.30002.35002.30002.30002.30002,400
25 Jan 20242.31002.35002.30002.35002.350015,300
24 Jan 20242.36002.36002.30002.30002.300010,100
23 Jan 20242.35002.41002.35002.40002.40001,400
22 Jan 20242.35002.41002.34002.34002.340033,100
19 Jan 20242.43002.43002.43002.43002.4300300
18 Jan 20242.42002.43002.42002.43002.43002,500
17 Jan 20242.40002.40002.40002.40002.40007,000
16 Jan 20242.42002.42002.42002.42002.4200-
15 Jan 20242.42002.42002.42002.42002.4200100
12 Jan 20242.44002.46002.44002.45002.450017,800
11 Jan 20242.36002.46002.36002.44002.440015,100
10 Jan 20242.36002.36002.35002.36002.36002,600
09 Jan 20242.35002.41002.35002.41002.41005,100
08 Jan 20242.35002.37002.31002.33002.33003,300
05 Jan 20242.41002.41002.35002.35002.35003,500
04 Jan 20242.40002.45002.40002.45002.45006,300
03 Jan 20242.40002.43002.40002.43002.430025,100
02 Jan 20242.58002.58002.38002.38002.380048,900
29 Dec 20232.52002.58002.50002.50002.5000900
28 Dec 20232.57002.58002.52002.58002.580012,400
27 Dec 20232.51002.55002.50002.55002.550016,800
22 Dec 20232.51002.52002.48002.52002.52002,900
21 Dec 20232.43002.51002.43002.51002.510015,900
20 Dec 20232.42002.44002.42002.43002.43003,900
19 Dec 20232.42002.46002.35002.46002.460018,100
18 Dec 20232.50002.51002.50002.51002.51001,800
15 Dec 20232.53002.53002.50002.50002.50002,100
14 Dec 20232.45002.52002.45002.51002.510031,200
13 Dec 20232.42002.42002.42002.42002.4200200
12 Dec 20232.41002.49002.41002.44002.44002,600
11 Dec 20232.46002.46002.41002.41002.41003,000
08 Dec 20232.46002.46002.45002.45002.45001,300
07 Dec 20232.41002.45002.40002.45002.45009,100
06 Dec 20232.53002.53002.40002.43002.43002,800
05 Dec 20232.59002.60002.59002.60002.6000400
04 Dec 20232.58002.58002.58002.58002.58001,100
01 Dec 20232.52002.57002.52002.57002.57001,700
30 Nov 20232.58002.58002.54002.54002.5400600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...