Roots Corporation Historical Data - ROOT | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
Roots Corporation (ROOT)
Roots Corporation (ROOT) Historical

Roots Corporation (ROOT)

2.48

0.08

(3.33%)

Closed April 16 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.2	8.77192982456	2.28	2.74	2.28	16513	2.50890703	CS
4	0.07	2.90456431535	2.41	2.74	2.25	8350	2.42163777	CS
12	0.13	5.53191489362	2.35	2.74	2.25	6882	2.38889839	CS
26	-0.08	-3.125	2.56	2.95	2.25	6968	2.46934404	CS
52	-0.54	-17.880794702	3.02	3.26	2.25	6693	2.7018938	CS
156	-1.11	-30.9192200557	3.59	4.39	2.25	21673	3.17596289	CS
260	-1.97	-44.2696629213	4.45	4.73	0.62	40343	2.60105058	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713217200	2.4	0	0.00	2.4	2.4	2.4	18
1712958000	2.4	-0.17	-6.61	2.5099999	2.5099999	2.39	12307
1712871600	2.57	0.01	0.39	2.59	2.59	2.5	6400
1712785200	2.56	0.11	4.49	2.5	2.74	2.49	42835
1712698800	2.45	0.15	6.52	2.2799999	2.45	2.2799999	21004
1712612400	2.3	0	0.00	2.25	2.31	2.25	14640
1712353200	2.3	0	0.00	2.3	2.3	2.27	6550
1712266800	2.3	0	0.00	2.31	2.31	2.3	1000
1712180400	2.3	0	0.00	2.3	2.3	2.3	1400
1712094000	2.3	-0.07	-2.95	2.36	2.36	2.3	400
1712007600	2.37	0.1	4.41	2.25	2.38	2.25	16106
1711662000	2.27	0	0.00	2.3	2.3	2.27	330
1711575600	2.27	-0.06	-2.58	2.31	2.31	2.2599999	10260
1711489200	2.33	0.03	1.30	2.33	2.33	2.33	5000
1711402800	2.3	-0.03	-1.29	2.34	2.34	2.3	7221
1711143600	2.33	-0.08	-3.32	2.4	2.43	2.33	4909
1711057200	2.41	0.03	1.26	2.35	2.42	2.35	2575
1710970800	2.38	-0.04	-1.65	2.38	2.45	2.38	600
1710884400	2.42	0.01	0.41	2.41	2.42	2.39	5100
1710798000	2.41	0.01	0.42	2.38	2.41	2.38	400
1710538800	2.4	0	0.00	2.41	2.41	2.4	2200
1710452400	2.4	0	0.00	2.37	2.4	2.37	3205
1710366000	2.4	0	0.00	2.38	2.4	2.38	2928
1710279600	2.4	0	0.00	2.41	2.41	2.4	822
1710193200	2.4	0.04	1.69	2.35	2.4	2.35	6400
1709937600	2.36	-0.06	-2.48	2.36	2.36	2.36	1900
1709851200	2.42	0.02	0.83	2.36	2.42	2.36	15561
1709764800	2.4	0.06	2.56	2.36	2.4	2.36	1385
1709678400	2.34	-0.05	-2.09	2.38	2.38	2.34	2050
1709592000	2.39	-0.07	-2.85	2.45	2.45	2.39	502
1709332800	2.46	0.1	4.24	2.39	2.46	2.39	8100
1709246400	2.36	-0.04	-1.67	2.35	2.36	2.34	2000
1709160000	2.4	0.04	1.69	2.36	2.4	2.36	300
1709073600	2.36	-0.01	-0.42	2.36	2.44	2.36	5895
1708987200	2.37	0.01	0.42	2.34	2.37	2.34	6600
1708728000	2.36	-0.04	-1.67	2.4	2.4	2.36	600
1708641600	2.4	0.06	2.56	2.33	2.4	2.33	41113
1708555200	2.34	-0.03	-1.27	2.35	2.35	2.34	6400
1708468800	2.37	0.06	2.60	2.36	2.37	2.36	905
1708123200	2.31	-0.04	-1.70	2.3	2.31	2.3	4600
1708036800	2.35	0.08	3.52	2.2599999	2.35	2.25	5860
1707950400	2.27	0	0.00	2.27	2.27	2.27	45
1707864000	2.27	-0.03	-1.30	2.37	2.37	2.27	1163
1707777600	2.3	-0.03	-1.29	2.48	2.48	2.3	4400
1707518400	2.33	0	0.00	2.33	2.34	2.33	3408
1707432000	2.33	-0.05	-2.10	2.36	2.36	2.33	12233
1707345600	2.38	0	0.00	2.38	2.38	2.38	0
1707259200	2.38	0.06	2.59	2.31	2.38	2.31	35645
1707172800	2.32	-0.03	-1.28	2.3	2.35	2.3	5730
1706913600	2.35	0	0.00	2.31	2.35	2.3	14215
1706827200	2.35	0.05	2.17	2.37	2.37	2.3	2900
1706740800	2.3	0	0.00	2.3	2.31	2.3	5500
1706654400	2.3	-0.01	-0.43	2.3	2.3	2.27	3800
1706568000	2.31	0.01	0.43	2.35	2.35	2.3	835
1706308800	2.3	-0.05	-2.13	2.3	2.3	2.3	2370
1706222400	2.35	0.05	2.17	2.31	2.35	2.3	15254
1706136000	2.3	-0.1	-4.17	2.36	2.36	2.3	10099
1706049600	2.4	0.06	2.56	2.35	2.41	2.35	1400
1705963200	2.34	-0.09	-3.70	2.35	2.41	2.34	33057
1705704000	2.43	0	0.00	2.43	2.43	2.43	270
1705617600	2.43	0.03	1.25	2.42	2.43	2.42	2500
1705531200	2.4	-0.02	-0.83	2.4	2.4	2.4	7012
1705444800	2.42	0	0.00	2.42	2.42	2.42	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions