Toronto - Delayed Quote CAD

Roots Corporation (ROOT.TO)

Compare
2.2600 +0.2200 (+10.78%)
At close: December 11 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Dec 11, 2024 2.2900 2.4000 2.1200 2.2600 2.2600 60,900
Dec 10, 2024 2.0200 2.0700 2.0200 2.0400 2.0400 4,100
Dec 9, 2024 1.9700 2.0700 1.9500 2.0000 2.0000 6,700
Dec 6, 2024 1.9600 2.0000 1.9600 2.0000 2.0000 5,100
Dec 5, 2024 2.0200 2.0200 1.9600 1.9600 1.9600 7,900
Dec 4, 2024 1.9900 2.0000 1.9800 2.0000 2.0000 8,300
Dec 3, 2024 1.9600 2.0300 1.9600 2.0300 2.0300 7,600
Dec 2, 2024 1.9900 2.0700 1.9700 1.9700 1.9700 10,100
Nov 29, 2024 2.1800 2.1800 2.0000 2.0100 2.0100 13,200
Nov 28, 2024 2.1100 2.1300 2.1100 2.1300 2.1300 1,700
Nov 27, 2024 2.2000 2.2000 2.1200 2.1800 2.1800 9,400
Nov 26, 2024 2.2600 2.2600 2.2000 2.2100 2.2100 2,900
Nov 25, 2024 2.3400 2.3400 2.2400 2.2600 2.2600 2,700
Nov 22, 2024 2.2000 2.2400 2.1800 2.2400 2.2400 46,800
Nov 21, 2024 2.1900 2.1900 2.1500 2.1500 2.1500 2,000
Nov 20, 2024 2.1500 2.1900 2.1500 2.1900 2.1900 13,300
Nov 19, 2024 2.1600 2.1600 2.1500 2.1500 2.1500 9,800
Nov 18, 2024 2.2300 2.2300 2.1500 2.1600 2.1600 3,000
Nov 15, 2024 2.1500 2.2600 2.1500 2.2600 2.2600 12,400
Nov 14, 2024 2.1900 2.1900 2.1500 2.1700 2.1700 2,800
Nov 13, 2024 2.1200 2.1500 2.1000 2.1500 2.1500 14,400
Nov 12, 2024 2.1500 2.1500 2.1500 2.1500 2.1500 100
Nov 11, 2024 2.1000 2.2000 2.1000 2.1500 2.1500 14,200
Nov 8, 2024 2.0200 2.0800 2.0200 2.0700 2.0700 10,400
Nov 7, 2024 1.9100 2.0200 1.9100 2.0200 2.0200 4,600
Nov 6, 2024 2.0500 2.0500 1.8000 1.9000 1.9000 15,300
Nov 5, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 200
Nov 4, 2024 2.0100 2.0400 2.0100 2.0400 2.0400 700
Nov 1, 2024 2.0100 2.0100 2.0100 2.0100 2.0100 300
Oct 31, 2024 2.0400 2.0400 2.0200 2.0200 2.0200 600
Oct 30, 2024 2.0500 2.0500 2.0400 2.0500 2.0500 7,500
Oct 29, 2024 2.0100 2.0700 2.0000 2.0700 2.0700 5,900
Oct 28, 2024 2.0100 2.0100 2.0000 2.0100 2.0100 13,400
Oct 25, 2024 2.0600 2.0600 2.0200 2.0500 2.0500 5,500
Oct 24, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 100
Oct 23, 2024 2.0700 2.0800 2.0100 2.0800 2.0800 900
Oct 22, 2024 2.0500 2.0500 2.0300 2.0300 2.0300 1,000
Oct 21, 2024 2.0800 2.0800 2.0000 2.0650 2.0650 4,400
Oct 18, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 100
Oct 17, 2024 2.0600 2.0600 2.0600 2.0600 2.0600 -
Oct 16, 2024 2.0800 2.0800 2.0600 2.0600 2.0600 800
Oct 15, 2024 2.0500 2.0900 2.0500 2.0900 2.0900 4,900
Oct 11, 2024 2.0600 2.0900 2.0500 2.0500 2.0500 5,800
Oct 10, 2024 2.0500 2.0500 2.0500 2.0500 2.0500 6,900
Oct 9, 2024 2.0300 2.0700 2.0300 2.0600 2.0600 8,400
Oct 8, 2024 2.0100 2.0500 2.0100 2.0500 2.0500 800
Oct 7, 2024 2.0100 2.0500 2.0100 2.0300 2.0300 18,200
Oct 4, 2024 2.1000 2.1500 2.1000 2.1500 2.1500 1,200
Oct 3, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 200
Oct 2, 2024 2.0900 2.0900 2.0900 2.0900 2.0900 100
Oct 1, 2024 2.1200 2.1300 2.1200 2.1300 2.1300 200
Sep 30, 2024 2.1500 2.1500 2.1400 2.1400 2.1400 800
Sep 27, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 1,000
Sep 26, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 1,500
Sep 25, 2024 2.1400 2.1400 2.1200 2.1200 2.1200 4,000
Sep 24, 2024 2.1300 2.1300 2.1300 2.1300 2.1300 300
Sep 23, 2024 2.1700 2.1700 2.1300 2.1300 2.1300 3,100
Sep 20, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 100
Sep 19, 2024 2.1800 2.1900 2.1700 2.1700 2.1700 2,500
Sep 18, 2024 2.1900 2.2000 2.1900 2.2000 2.2000 500
Sep 17, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 100
Sep 16, 2024 2.2200 2.2300 2.1900 2.2000 2.2000 4,800
Sep 13, 2024 2.1100 2.1900 2.1100 2.1500 2.1500 4,200
Sep 12, 2024 2.1500 2.2200 2.1500 2.1800 2.1800 10,300
Sep 11, 2024 2.1400 2.1500 2.1400 2.1500 2.1500 10,800
Sep 10, 2024 2.0800 2.0800 2.0500 2.0500 2.0500 3,100
Sep 9, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 50,300
Sep 6, 2024 2.1000 2.1300 2.0900 2.1300 2.1300 1,700
Sep 5, 2024 2.0900 2.1000 2.0900 2.1000 2.1000 700
Sep 4, 2024 2.0950 2.0950 2.0950 2.0950 2.0950 100
Sep 3, 2024 2.0600 2.1000 2.0600 2.1000 2.1000 900
Aug 30, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Aug 29, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Aug 28, 2024 2.0700 2.1000 2.0600 2.1000 2.1000 1,900
Aug 27, 2024 2.1400 2.1400 2.0700 2.0700 2.0700 600
Aug 26, 2024 2.1400 2.1500 2.0700 2.1400 2.1400 21,200
Aug 23, 2024 2.1000 2.1300 2.1000 2.1300 2.1300 5,500
Aug 22, 2024 2.0700 2.1000 2.0500 2.0500 2.0500 2,600
Aug 21, 2024 2.0300 2.1000 2.0300 2.0450 2.0450 2,300
Aug 20, 2024 2.0300 2.0300 2.0100 2.0100 2.0100 1,500
Aug 19, 2024 2.0000 2.0600 2.0000 2.0200 2.0200 17,600
Aug 16, 2024 2.0500 2.0500 2.0400 2.0500 2.0500 1,500
Aug 15, 2024 2.0400 2.0500 2.0100 2.0500 2.0500 10,400
Aug 14, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Aug 13, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 -
Aug 12, 2024 2.0200 2.0800 2.0100 2.0800 2.0800 2,600
Aug 9, 2024 2.0900 2.0900 2.0800 2.0800 2.0800 300
Aug 8, 2024 2.0400 2.0600 2.0000 2.0000 2.0000 5,200
Aug 7, 2024 2.0200 2.0500 2.0000 2.0500 2.0500 2,700
Aug 6, 2024 2.0100 2.0600 2.0000 2.0100 2.0100 17,600
Aug 2, 2024 2.0800 2.0800 2.0800 2.0800 2.0800 300
Aug 1, 2024 2.0800 2.1100 2.0800 2.1000 2.1000 10,500
Jul 31, 2024 2.0600 2.0800 2.0600 2.0800 2.0800 1,800
Jul 30, 2024 2.0500 2.0600 2.0500 2.0600 2.0600 200
Jul 29, 2024 2.0400 2.0400 2.0400 2.0400 2.0400 200
Jul 26, 2024 2.0500 2.0500 2.0400 2.0400 2.0400 200
Jul 25, 2024 2.0400 2.0500 2.0400 2.0500 2.0500 600
Jul 24, 2024 2.0500 2.0500 2.0400 2.0400 2.0400 1,100
Jul 23, 2024 2.0700 2.0700 2.0600 2.0600 2.0600 6,300
Jul 22, 2024 2.0600 2.1300 2.0600 2.1100 2.1100 9,000
Jul 19, 2024 2.0300 2.0500 2.0300 2.0500 2.0500 2,800
Jul 18, 2024 2.0400 2.0400 2.0200 2.0300 2.0300 1,400
Jul 17, 2024 2.0500 2.0650 2.0200 2.0500 2.0500 3,700
Jul 16, 2024 2.0800 2.0900 2.0500 2.0500 2.0500 2,100
Jul 15, 2024 2.0600 2.0800 2.0500 2.0800 2.0800 4,000
Jul 12, 2024 2.0700 2.0800 2.0500 2.0500 2.0500 2,500
Jul 11, 2024 2.0900 2.0900 2.0500 2.0900 2.0900 5,300
Jul 10, 2024 2.0600 2.0900 2.0300 2.0900 2.0900 5,500
Jul 9, 2024 2.1000 2.1000 2.0600 2.0600 2.0600 4,900
Jul 8, 2024 2.1100 2.1100 2.1100 2.1100 2.1100 -
Jul 5, 2024 2.0200 2.1500 2.0200 2.1100 2.1100 14,400
Jul 4, 2024 2.0100 2.0500 2.0000 2.0350 2.0350 1,500
Jul 3, 2024 2.0600 2.0600 2.0100 2.0500 2.0500 9,500
Jul 2, 2024 2.0500 2.1000 2.0500 2.0800 2.0800 1,300
Jun 28, 2024 2.1000 2.1200 2.0500 2.0500 2.0500 22,400
Jun 27, 2024 2.1000 2.1200 2.0700 2.0800 2.0800 2,600
Jun 26, 2024 2.0800 2.0900 2.0500 2.0500 2.0500 800
Jun 25, 2024 2.0500 2.0900 2.0500 2.0900 2.0900 4,800
Jun 24, 2024 2.1000 2.1000 2.0600 2.0600 2.0600 142,600
Jun 21, 2024 2.1100 2.1100 2.1000 2.1000 2.1000 4,500
Jun 20, 2024 2.1000 2.1200 2.0900 2.1200 2.1200 13,400
Jun 19, 2024 2.1000 2.1100 2.1000 2.1000 2.1000 5,200
Jun 18, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Jun 17, 2024 2.1300 2.2300 2.1200 2.1400 2.1400 7,500
Jun 14, 2024 2.1700 2.2500 2.1700 2.1700 2.1700 4,300
Jun 13, 2024 2.1900 2.1900 2.1800 2.1800 2.1800 200
Jun 12, 2024 2.1700 2.2000 2.1500 2.2000 2.2000 13,200
Jun 11, 2024 2.1200 2.1700 2.1200 2.1700 2.1700 5,000
Jun 10, 2024 2.1900 2.1900 2.0400 2.1300 2.1300 27,200
Jun 7, 2024 2.1400 2.2000 2.0900 2.2000 2.2000 31,600
Jun 6, 2024 2.2300 2.2300 2.1300 2.1400 2.1400 30,400
Jun 5, 2024 2.1800 2.2100 2.1000 2.2100 2.2100 17,200
Jun 4, 2024 2.1600 2.1600 2.0900 2.1000 2.1000 39,300
Jun 3, 2024 2.2300 2.2300 2.2300 2.2300 2.2300 700
May 31, 2024 2.1500 2.2400 2.1500 2.2400 2.2400 7,900
May 30, 2024 2.1900 2.1900 2.0000 2.0800 2.0800 6,200
May 29, 2024 2.3800 2.3800 2.0600 2.1800 2.1800 28,300
May 28, 2024 2.2500 2.2700 2.0300 2.0300 2.0300 84,600
May 27, 2024 2.3100 2.3100 2.3100 2.3100 2.3100 -
May 24, 2024 2.3100 2.3100 2.3000 2.3100 2.3100 2,900
May 23, 2024 2.3200 2.3200 2.3200 2.3200 2.3200 200
May 22, 2024 2.3100 2.3200 2.3100 2.3200 2.3200 5,100
May 21, 2024 2.3100 2.3100 2.3100 2.3100 2.3100 200
May 17, 2024 2.2600 2.3200 2.2600 2.3200 2.3200 400
May 16, 2024 2.2000 2.3000 2.1700 2.2300 2.2300 5,900
May 15, 2024 2.2200 2.3500 2.2100 2.3500 2.3500 20,800
May 14, 2024 2.2300 2.2400 2.2300 2.2400 2.2400 400
May 13, 2024 2.2300 2.2400 2.2300 2.2400 2.2400 900
May 10, 2024 2.2600 2.3100 2.2500 2.2700 2.2700 1,600
May 9, 2024 2.2500 2.2500 2.2500 2.2500 2.2500 -
May 8, 2024 2.3600 2.4000 2.1400 2.2500 2.2500 13,900
May 7, 2024 2.3700 2.4000 2.3700 2.4000 2.4000 5,500
May 6, 2024 2.4100 2.4100 2.3700 2.4100 2.4100 300
May 3, 2024 2.3100 2.4000 2.3100 2.3800 2.3800 5,500
May 2, 2024 2.3100 2.3100 2.2600 2.2600 2.2600 1,100
May 1, 2024 2.2700 2.3300 2.2700 2.3200 2.3200 1,800
Apr 30, 2024 2.3700 2.3800 2.3000 2.3100 2.3100 2,200
Apr 29, 2024 2.3500 2.3700 2.3500 2.3700 2.3700 2,600
Apr 26, 2024 2.4000 2.4000 2.2900 2.3500 2.3500 6,800
Apr 25, 2024 2.3600 2.4300 2.3600 2.4000 2.4000 5,200
Apr 24, 2024 2.3500 2.3500 2.3000 2.3000 2.3000 3,200
Apr 23, 2024 2.2900 2.3400 2.2900 2.2900 2.2900 3,200
Apr 22, 2024 2.4000 2.4000 2.2800 2.3500 2.3500 7,300
Apr 19, 2024 2.4100 2.4500 2.4000 2.4000 2.4000 1,700
Apr 18, 2024 2.4600 2.4600 2.4600 2.4600 2.4600 300
Apr 17, 2024 2.4000 2.4500 2.4000 2.4500 2.4500 1,600
Apr 16, 2024 2.4400 2.4800 2.4400 2.4800 2.4800 6,300
Apr 15, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 -
Apr 12, 2024 2.5100 2.5100 2.3900 2.4000 2.4000 12,300
Apr 11, 2024 2.5900 2.5900 2.5000 2.5700 2.5700 6,400
Apr 10, 2024 2.5000 2.7400 2.4800 2.5600 2.5600 42,800
Apr 9, 2024 2.2800 2.4600 2.2800 2.4500 2.4500 21,000
Apr 8, 2024 2.2500 2.3100 2.2500 2.3000 2.3000 14,600
Apr 5, 2024 2.3000 2.3000 2.2700 2.3000 2.3000 6,600
Apr 4, 2024 2.3100 2.3100 2.3000 2.3000 2.3000 1,000
Apr 3, 2024 2.3000 2.3000 2.3000 2.3000 2.3000 1,400
Apr 2, 2024 2.3600 2.3600 2.3000 2.3000 2.3000 400
Apr 1, 2024 2.2500 2.3800 2.2500 2.3700 2.3700 16,100
Mar 28, 2024 2.3000 2.3000 2.2700 2.2700 2.2700 300
Mar 27, 2024 2.3100 2.3100 2.2600 2.2700 2.2700 10,300
Mar 26, 2024 2.3300 2.3300 2.3300 2.3300 2.3300 5,000
Mar 25, 2024 2.3400 2.3400 2.3000 2.3000 2.3000 7,200
Mar 22, 2024 2.4000 2.4300 2.3300 2.3300 2.3300 4,900
Mar 21, 2024 2.3500 2.4200 2.3500 2.4100 2.4100 2,600
Mar 20, 2024 2.3800 2.4500 2.3800 2.3800 2.3800 600
Mar 19, 2024 2.4100 2.4200 2.3900 2.4200 2.4200 5,100
Mar 18, 2024 2.3800 2.4100 2.3800 2.4100 2.4100 400
Mar 15, 2024 2.4100 2.4100 2.4000 2.4000 2.4000 2,200
Mar 14, 2024 2.3700 2.4100 2.3700 2.4000 2.4000 3,200
Mar 13, 2024 2.3800 2.4100 2.3800 2.4000 2.4000 2,900
Mar 12, 2024 2.4100 2.4100 2.4000 2.4000 2.4000 800
Mar 11, 2024 2.3500 2.4000 2.3500 2.4000 2.4000 6,400
Mar 8, 2024 2.3600 2.3600 2.3600 2.3600 2.3600 1,900
Mar 7, 2024 2.3600 2.4200 2.3600 2.4200 2.4200 15,600
Mar 6, 2024 2.3600 2.4000 2.3600 2.4000 2.4000 1,400
Mar 5, 2024 2.3800 2.3800 2.3400 2.3400 2.3400 2,100
Mar 4, 2024 2.4500 2.4500 2.3900 2.3900 2.3900 500
Mar 1, 2024 2.3900 2.4600 2.3900 2.4600 2.4600 8,100
Feb 29, 2024 2.3500 2.3900 2.3400 2.3600 2.3600 2,000
Feb 28, 2024 2.3600 2.4000 2.3600 2.4000 2.4000 300
Feb 27, 2024 2.3600 2.4400 2.3600 2.3600 2.3600 5,900
Feb 26, 2024 2.3400 2.3700 2.3400 2.3700 2.3700 6,600
Feb 23, 2024 2.4000 2.4000 2.3600 2.3600 2.3600 600
Feb 22, 2024 2.3300 2.4000 2.3300 2.4000 2.4000 41,100
Feb 21, 2024 2.3500 2.3500 2.3400 2.3400 2.3400 6,400
Feb 20, 2024 2.3600 2.3700 2.3600 2.3700 2.3700 900
Feb 16, 2024 2.3000 2.3100 2.3000 2.3100 2.3100 4,600
Feb 15, 2024 2.2600 2.3500 2.2500 2.3500 2.3500 5,900
Feb 14, 2024 2.2700 2.2700 2.2700 2.2700 2.2700 100
Feb 13, 2024 2.3700 2.3700 2.2700 2.2700 2.2700 1,200
Feb 12, 2024 2.4800 2.4800 2.3000 2.3000 2.3000 4,400
Feb 9, 2024 2.3300 2.3400 2.3300 2.3300 2.3300 3,400
Feb 8, 2024 2.3600 2.3600 2.3300 2.3300 2.3300 12,200
Feb 7, 2024 2.3300 2.3600 2.3300 2.3600 2.3600 1,800
Feb 6, 2024 2.3100 2.3800 2.3100 2.3800 2.3800 35,600
Feb 5, 2024 2.3000 2.3500 2.3000 2.3200 2.3200 5,700
Feb 2, 2024 2.3100 2.3500 2.3000 2.3500 2.3500 14,200
Feb 1, 2024 2.3700 2.3700 2.3000 2.3500 2.3500 2,900
Jan 31, 2024 2.3000 2.3100 2.3000 2.3000 2.3000 5,500
Jan 30, 2024 2.3000 2.3200 2.2700 2.3000 2.3000 3,800
Jan 29, 2024 2.3500 2.3500 2.3000 2.3100 2.3100 800
Jan 26, 2024 2.3000 2.3500 2.3000 2.3000 2.3000 2,400
Jan 25, 2024 2.3100 2.3500 2.3000 2.3500 2.3500 15,300
Jan 24, 2024 2.3600 2.3600 2.3000 2.3000 2.3000 10,100
Jan 23, 2024 2.3500 2.4100 2.3500 2.4000 2.4000 1,400
Jan 22, 2024 2.3500 2.4100 2.3400 2.3400 2.3400 33,100
Jan 19, 2024 2.4300 2.4300 2.4300 2.4300 2.4300 300
Jan 18, 2024 2.4200 2.4300 2.4200 2.4300 2.4300 2,500
Jan 17, 2024 2.4000 2.4000 2.4000 2.4000 2.4000 7,000
Jan 16, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 -
Jan 15, 2024 2.4200 2.4200 2.4200 2.4200 2.4200 100
Jan 12, 2024 2.4400 2.4600 2.4400 2.4500 2.4500 17,800
Jan 11, 2024 2.3600 2.4600 2.3600 2.4400 2.4400 15,100
Jan 10, 2024 2.3600 2.3600 2.3500 2.3600 2.3600 2,600
Jan 9, 2024 2.3500 2.4100 2.3500 2.4100 2.4100 5,100
Jan 8, 2024 2.3500 2.3700 2.3100 2.3300 2.3300 3,300
Jan 5, 2024 2.4100 2.4100 2.3500 2.3500 2.3500 3,500
Jan 4, 2024 2.4000 2.4500 2.4000 2.4500 2.4500 6,300
Jan 3, 2024 2.4000 2.4300 2.4000 2.4300 2.4300 25,100
Jan 2, 2024 2.5800 2.5800 2.3800 2.3800 2.3800 48,900
Dec 29, 2023 2.5200 2.5800 2.5000 2.5000 2.5000 900
Dec 28, 2023 2.5700 2.5800 2.5200 2.5800 2.5800 12,400
Dec 27, 2023 2.5100 2.5500 2.5000 2.5500 2.5500 16,800
Dec 22, 2023 2.5100 2.5200 2.4800 2.5200 2.5200 2,900
Dec 21, 2023 2.4300 2.5100 2.4300 2.5100 2.5100 15,900
Dec 20, 2023 2.4200 2.4400 2.4200 2.4300 2.4300 3,900
Dec 19, 2023 2.4200 2.4600 2.3500 2.4600 2.4600 18,100
Dec 18, 2023 2.5000 2.5100 2.5000 2.5100 2.5100 1,800
Dec 15, 2023 2.5300 2.5300 2.5000 2.5000 2.5000 2,100
Dec 14, 2023 2.4500 2.5200 2.4500 2.5100 2.5100 31,200
Dec 13, 2023 2.4200 2.4200 2.4200 2.4200 2.4200 200
Dec 12, 2023 2.4100 2.4900 2.4100 2.4400 2.4400 2,600
Dec 11, 2023 2.4600 2.4600 2.4100 2.4100 2.4100 3,000

Related Tickers

SYJ.DU Stitch Fix Inc
5.47
+24.57%
 
LULU.NE LULULEMON CDR (CAD HEDGED)
18.04
+0.84%
 
RET.V Reitmans (Canada) Limited
2.7400
0.00%
 
CTRN Citi Trends, Inc.
25.23
+0.96%
 
SCVL Shoe Carnival, Inc.
35.64
-0.14%
 
IDEXY Industria de Diseño Textil, S.A.
26.86
-6.41%
 
BRIA Brillia Inc
3.9500
+0.51%
 
DBGI Digital Brands Group, Inc.
0.0780
-23.90%
 
ATZAF Aritzia Inc.
35.36
-0.98%
 
TLYS Tilly's, Inc.
3.5300
-5.11%