Toronto - Delayed Quote CAD

Roots Corporation (ROOT.TO)

3.2600
-0.0400
(-1.21%)
At close: May 23 at 11:03:24 AM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 23, 20253.28003.28003.26003.26003.2600300
May 22, 20253.26003.30003.25003.30003.30002,000
May 21, 20253.30003.30003.26003.26003.26001,700
May 20, 20253.21003.31003.21003.30003.300032,600
May 16, 20253.13003.15003.12003.14003.14004,700
May 15, 20253.15003.20003.01003.07003.070011,200
May 14, 20253.17003.17003.11003.14003.14006,300
May 13, 20253.13003.28003.10003.27003.270033,200
May 12, 20253.13003.13003.05003.06003.060010,900
May 9, 20253.02003.09003.02003.09003.09002,100
May 8, 20252.94003.06002.94003.01003.010033,600
May 7, 20252.97002.97002.94002.95002.95005,900
May 6, 20252.88002.97002.88002.97002.970023,600
May 5, 20252.85002.85002.81002.81002.81001,200
May 2, 20252.91002.92002.81002.87002.87005,000
May 1, 20252.75002.93002.71002.86002.860028,900
Apr 30, 20252.57002.75002.57002.73002.730012,700
Apr 29, 20252.44002.53002.43002.53002.530010,900
Apr 28, 20252.46002.46002.46002.46002.4600-
Apr 25, 20252.41002.46002.41002.46002.46002,500
Apr 24, 20252.36002.36002.36002.36002.3600500
Apr 23, 20252.36002.36002.33002.36002.36006,800
Apr 22, 20252.28002.36002.28002.30002.30006,000
Apr 21, 20252.29002.36002.29002.35002.35001,600
Apr 17, 20252.34002.34002.30002.32002.32003,200
Apr 16, 20252.34002.35002.34002.34002.34001,400
Apr 15, 20252.30002.34002.22002.34002.34004,300
Apr 14, 20252.07002.31002.07002.30002.300028,000
Apr 11, 20252.48002.48002.17002.27002.27005,700
Apr 10, 20252.33002.33002.21002.22002.22005,200
Apr 9, 20252.26002.30002.21002.29002.290013,000
Apr 8, 20252.24002.28002.04002.18002.180032,200
Apr 7, 20252.11002.20002.10002.20002.20003,900
Apr 4, 20252.44002.44002.15002.25002.250042,900
Apr 3, 20252.37002.47002.36002.44002.440017,800
Apr 2, 20252.44002.44002.36002.36002.3600700
Apr 1, 20252.49002.49002.39002.47002.47006,500
Mar 31, 20252.32002.40002.32002.40002.40007,700
Mar 28, 20252.35002.36002.26002.35002.35006,900
Mar 27, 20252.39002.39002.39002.39002.3900-
Mar 26, 20252.36002.41002.36002.39002.3900700
Mar 25, 20252.36002.40002.31002.36002.360023,700
Mar 24, 20252.28002.42002.28002.40002.40009,100
Mar 21, 20252.40002.40002.25002.25002.250010,400
Mar 20, 20252.25002.30002.25002.25002.2500500
Mar 19, 20252.26002.29002.25002.29002.29004,400
Mar 18, 20252.26002.28002.20002.25002.25002,000
Mar 17, 20252.22002.27502.11002.25002.250031,400
Mar 14, 20252.33002.33002.30002.32002.3200800
Mar 13, 20252.30002.31002.30002.30002.3000500
Mar 12, 20252.27002.30002.27002.30002.30001,300
Mar 11, 20252.25002.25002.25002.25002.25002,500
Mar 10, 20252.29002.30002.21002.25002.25001,000
Mar 7, 20252.36002.36002.22002.35002.35008,900
Mar 6, 20252.41002.41002.31002.36002.36006,100
Mar 5, 20252.32002.50002.23002.40002.400040,400
Mar 4, 20252.50002.50002.40002.40002.40007,200
Mar 3, 20252.53002.57002.53002.56002.56008,500
Feb 28, 20252.54002.57002.54002.56002.56005,300
Feb 27, 20252.56002.56002.56002.56002.56005,600
Feb 26, 20252.57002.57002.56002.57002.57003,000
Feb 25, 20252.59002.59002.56002.56002.560011,100
Feb 24, 20252.35002.59002.35002.59002.590012,600
Feb 21, 20252.59002.60002.57002.60002.60007,000
Feb 20, 20252.61002.61002.56002.59002.590014,000
Feb 19, 20252.57002.58002.56002.57002.57004,200
Feb 18, 20252.55002.59002.54002.57002.57007,800
Feb 14, 20252.52002.54002.51002.54002.5400700
Feb 13, 20252.57002.58002.54002.55002.550012,700
Feb 12, 20252.54002.54002.52002.53002.53008,400
Feb 11, 20252.52002.58002.51002.55002.550011,800
Feb 10, 20252.41002.55002.41002.52002.520018,100
Feb 7, 20252.46002.46002.41002.44002.44001,400
Feb 6, 20252.44002.45002.40002.40002.40002,600
Feb 5, 20252.40002.40002.40002.40002.4000400
Feb 4, 20252.45002.49002.40002.40002.40005,600
Feb 3, 20252.37002.40002.37002.40002.40002,600
Jan 31, 20252.43002.43002.42002.42002.4200200
Jan 30, 20252.36002.41002.36002.41002.4100203,100
Jan 29, 20252.36002.36002.36002.36002.36008,900
Jan 28, 20252.37002.37002.36002.37002.37001,400
Jan 27, 20252.35002.43002.35002.36002.36002,600
Jan 24, 20252.42002.42002.33002.40002.400011,100
Jan 23, 20252.40002.45002.40002.43002.43005,700
Jan 22, 20252.34002.44002.34002.41002.410011,300
Jan 21, 20252.34002.36002.34002.35002.35001,600
Jan 20, 20252.30002.36002.30002.36002.360012,800
Jan 17, 20252.24002.31002.24002.31002.310072,200
Jan 16, 20252.20002.26002.20002.21002.210018,300
Jan 15, 20252.24002.24002.18002.18002.18006,900
Jan 14, 20252.21002.24002.20002.24002.24003,800
Jan 13, 20252.07002.25002.07002.20002.200039,800
Jan 10, 20252.13002.21002.12002.18002.180014,500
Jan 9, 20252.11002.15002.06002.10002.10002,900
Jan 8, 20252.11002.11002.10002.11002.11002,700
Jan 7, 20252.11002.11002.11002.11002.11003,500
Jan 6, 20252.25002.25002.07002.08002.080024,000
Jan 3, 20252.21002.24002.20002.24002.24003,400
Jan 2, 20252.18002.20002.17002.20002.200014,600
Dec 31, 20242.14002.15002.14002.15002.15002,800
Dec 30, 20242.12002.16002.10002.16002.16002,200
Dec 27, 20242.15002.15002.10002.10002.100014,200
Dec 24, 20242.14002.14002.14002.14002.1400500
Dec 23, 20242.19002.19002.10002.14002.14007,200
Dec 20, 20242.11002.20002.10002.20002.200013,400
Dec 19, 20242.14002.16002.08002.08002.08001,700
Dec 18, 20242.16002.20002.16002.18002.18001,000
Dec 17, 20242.07002.13002.07002.13002.13009,300
Dec 16, 20242.20002.20002.05002.05002.05004,900
Dec 13, 20242.27002.27002.15002.21002.210017,800
Dec 12, 20242.29002.29002.17002.27002.27005,000
Dec 11, 20242.29002.40002.12002.26002.260060,900
Dec 10, 20242.02002.07002.02002.04002.04004,100
Dec 9, 20241.97002.07001.95002.00002.00006,700
Dec 6, 20241.96002.00001.96002.00002.00005,100
Dec 5, 20242.02002.02001.96001.96001.96007,900
Dec 4, 20241.99002.00001.98002.00002.00008,300
Dec 3, 20241.96002.03001.96002.03002.03007,600
Dec 2, 20241.99002.07001.97001.97001.970010,100
Nov 29, 20242.18002.18002.00002.01002.010013,200
Nov 28, 20242.11002.13002.11002.13002.13001,700
Nov 27, 20242.20002.20002.12002.18002.18009,400
Nov 26, 20242.26002.26002.20002.21002.21002,900
Nov 25, 20242.34002.34002.24002.26002.26002,700
Nov 22, 20242.20002.24002.18002.24002.240046,800
Nov 21, 20242.19002.19002.15002.15002.15002,000
Nov 20, 20242.15002.19002.15002.19002.190013,300
Nov 19, 20242.16002.16002.15002.15002.15009,800
Nov 18, 20242.23002.23002.15002.16002.16003,000
Nov 15, 20242.15002.26002.15002.26002.260012,400
Nov 14, 20242.19002.19002.15002.17002.17002,800
Nov 13, 20242.12002.15002.10002.15002.150014,400
Nov 12, 20242.15002.15002.15002.15002.1500100
Nov 11, 20242.10002.20002.10002.15002.150014,200
Nov 8, 20242.02002.08002.02002.07002.070010,400
Nov 7, 20241.91002.02001.91002.02002.02004,600
Nov 6, 20242.05002.05001.80001.90001.900015,300
Nov 5, 20242.05002.05002.05002.05002.0500200
Nov 4, 20242.01002.04002.01002.04002.0400700
Nov 1, 20242.01002.01002.01002.01002.0100300
Oct 31, 20242.04002.04002.02002.02002.0200600
Oct 30, 20242.05002.05002.04002.05002.05007,500
Oct 29, 20242.01002.07002.00002.07002.07005,900
Oct 28, 20242.01002.01002.00002.01002.010013,400
Oct 25, 20242.06002.06002.02002.05002.05005,500
Oct 24, 20242.06002.06002.06002.06002.0600100
Oct 23, 20242.07002.08002.01002.08002.0800900
Oct 22, 20242.05002.05002.03002.03002.03001,000
Oct 21, 20242.08002.08002.00002.06502.06504,400
Oct 18, 20242.10002.10002.10002.10002.1000100
Oct 17, 20242.06002.06002.06002.06002.0600-
Oct 16, 20242.08002.08002.06002.06002.0600800
Oct 15, 20242.05002.09002.05002.09002.09004,900
Oct 11, 20242.06002.09002.05002.05002.05005,800
Oct 10, 20242.05002.05002.05002.05002.05006,900
Oct 9, 20242.03002.07002.03002.06002.06008,400
Oct 8, 20242.01002.05002.01002.05002.0500800
Oct 7, 20242.01002.05002.01002.03002.030018,200
Oct 4, 20242.10002.15002.10002.15002.15001,200
Oct 3, 20242.10002.10002.10002.10002.1000200
Oct 2, 20242.09002.09002.09002.09002.0900100
Oct 1, 20242.12002.13002.12002.13002.1300200
Sep 30, 20242.15002.15002.14002.14002.1400800
Sep 27, 20242.12002.12002.12002.12002.12001,000
Sep 26, 20242.12002.12002.12002.12002.12001,500
Sep 25, 20242.14002.14002.12002.12002.12004,000
Sep 24, 20242.13002.13002.13002.13002.1300300
Sep 23, 20242.17002.17002.13002.13002.13003,100
Sep 20, 20242.18002.18002.18002.18002.1800100
Sep 19, 20242.18002.19002.17002.17002.17002,500
Sep 18, 20242.19002.20002.19002.20002.2000500
Sep 17, 20242.20002.20002.20002.20002.2000100
Sep 16, 20242.22002.23002.19002.20002.20004,800
Sep 13, 20242.11002.19002.11002.15002.15004,200
Sep 12, 20242.15002.22002.15002.18002.180010,300
Sep 11, 20242.14002.15002.14002.15002.150010,800
Sep 10, 20242.08002.08002.05002.05002.05003,100
Sep 9, 20242.12002.12002.12002.12002.120050,300
Sep 6, 20242.10002.13002.09002.13002.13001,700
Sep 5, 20242.09002.10002.09002.10002.1000700
Sep 4, 20242.09502.09502.09502.09502.0950100
Sep 3, 20242.06002.10002.06002.10002.1000900
Aug 30, 20242.10002.10002.10002.10002.1000-
Aug 29, 20242.10002.10002.10002.10002.1000-
Aug 28, 20242.07002.10002.06002.10002.10001,900
Aug 27, 20242.14002.14002.07002.07002.0700600
Aug 26, 20242.14002.15002.07002.14002.140021,200
Aug 23, 20242.10002.13002.10002.13002.13005,500
Aug 22, 20242.07002.10002.05002.05002.05002,600
Aug 21, 20242.03002.10002.03002.04502.04502,300
Aug 20, 20242.03002.03002.01002.01002.01001,500
Aug 19, 20242.00002.06002.00002.02002.020017,600
Aug 16, 20242.05002.05002.04002.05002.05001,500
Aug 15, 20242.04002.05002.01002.05002.050010,400
Aug 14, 20242.08002.08002.08002.08002.0800-
Aug 13, 20242.08002.08002.08002.08002.0800-
Aug 12, 20242.02002.08002.01002.08002.08002,600
Aug 9, 20242.09002.09002.08002.08002.0800300
Aug 8, 20242.04002.06002.00002.00002.00005,200
Aug 7, 20242.02002.05002.00002.05002.05002,700
Aug 6, 20242.01002.06002.00002.01002.010017,600
Aug 2, 20242.08002.08002.08002.08002.0800300
Aug 1, 20242.08002.11002.08002.10002.100010,500
Jul 31, 20242.06002.08002.06002.08002.08001,800
Jul 30, 20242.05002.06002.05002.06002.0600200
Jul 29, 20242.04002.04002.04002.04002.0400200
Jul 26, 20242.05002.05002.04002.04002.0400200
Jul 25, 20242.04002.05002.04002.05002.0500600
Jul 24, 20242.05002.05002.04002.04002.04001,100
Jul 23, 20242.07002.07002.06002.06002.06006,300
Jul 22, 20242.06002.13002.06002.11002.11009,000
Jul 19, 20242.03002.05002.03002.05002.05002,800
Jul 18, 20242.04002.04002.02002.03002.03001,400
Jul 17, 20242.05002.06502.02002.05002.05003,700
Jul 16, 20242.08002.09002.05002.05002.05002,100
Jul 15, 20242.06002.08002.05002.08002.08004,000
Jul 12, 20242.07002.08002.05002.05002.05002,500
Jul 11, 20242.09002.09002.05002.09002.09005,300
Jul 10, 20242.06002.09002.03002.09002.09005,500
Jul 9, 20242.10002.10002.06002.06002.06004,900
Jul 8, 20242.11002.11002.11002.11002.1100-
Jul 5, 20242.02002.15002.02002.11002.110014,400
Jul 4, 20242.01002.05002.00002.03502.03501,500
Jul 3, 20242.06002.06002.01002.05002.05009,500
Jul 2, 20242.05002.10002.05002.08002.08001,300
Jun 28, 20242.10002.12002.05002.05002.050022,400
Jun 27, 20242.10002.12002.07002.08002.08002,600
Jun 26, 20242.08002.09002.05002.05002.0500800
Jun 25, 20242.05002.09002.05002.09002.09004,800
Jun 24, 20242.10002.10002.06002.06002.0600142,600
Jun 21, 20242.11002.11002.10002.10002.10004,500
Jun 20, 20242.10002.12002.09002.12002.120013,400
Jun 19, 20242.10002.11002.10002.10002.10005,200
Jun 18, 20242.14002.14002.14002.14002.1400-
Jun 17, 20242.13002.23002.12002.14002.14007,500
Jun 14, 20242.17002.25002.17002.17002.17004,300
Jun 13, 20242.19002.19002.18002.18002.1800200
Jun 12, 20242.17002.20002.15002.20002.200013,200
Jun 11, 20242.12002.17002.12002.17002.17005,000
Jun 10, 20242.19002.19002.04002.13002.130027,200
Jun 7, 20242.14002.20002.09002.20002.200031,600
Jun 6, 20242.23002.23002.13002.14002.140030,400
Jun 5, 20242.18002.21002.10002.21002.210017,200
Jun 4, 20242.16002.16002.09002.10002.100039,300
Jun 3, 20242.23002.23002.23002.23002.2300700
May 31, 20242.15002.24002.15002.24002.24007,900
May 30, 20242.19002.19002.00002.08002.08006,200
May 29, 20242.38002.38002.06002.18002.180028,300
May 28, 20242.25002.27002.03002.03002.030084,600
May 27, 20242.31002.31002.31002.31002.3100-
May 24, 20242.31002.31002.30002.31002.31002,900
May 23, 20242.32002.32002.32002.32002.3200200

Related Tickers

RET-A.V Reitmans (Canada) Limited
2.2900
+0.88%
 
RET.V Reitmans (Canada) Limited
2.7900
+12.05%
 
0RVA.IL SMCP S.A.
3.9575
-2.34%
 
86W.F Shoe Zone plc
1.0100
+4.12%
 
NELLY.ST Nelly Group AB (publ)
39.80
-0.50%
 
4240.SR Fawaz Abdulaziz Al Hokair & Company
16.72
-3.46%
 
SMCP.PA SMCP S.A.
3.9500
-3.66%
 
UOF.BE Urban Outfitters Inc
64.00
+4.95%
 
WOO.DU Foot Locker Inc
20.87
-1.30%
 
IDEXF Industria de Diseño Textil, S.A.
53.52
0.00%