Roots Corporation (TSX:ROOT)
Canada · Delayed Price · Currency is CAD 3.220
-0.020 (-0.62%)
Aug 12, 2025, 3:42 PM EDT
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 2.81 | 3.22 | 2.81 | 3.22 | 3.22 | -0.62% | 3,900 |
| Aug 11, 2025 | 3.17 | 3.25 | 3.17 | 3.24 | 3.24 | 2.53% | 10,000 |
| Aug 8, 2025 | 3.17 | 3.17 | 3.16 | 3.16 | 3.16 | -0.63% | 1,300 |
| Aug 7, 2025 | 3.15 | 3.18 | 3.15 | 3.18 | 3.18 | 2.58% | 3,003 |
| Aug 6, 2025 | 3.15 | 3.15 | 3.00 | 3.10 | 3.10 | -2.21% | 1,600 |
| Aug 5, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Aug 1, 2025 | 3.07 | 3.17 | 3.07 | 3.17 | 3.17 | -1.25% | 3,000 |
| Jul 31, 2025 | 3.24 | 3.24 | 3.21 | 3.21 | 3.21 | -0.93% | 204 |
| Jul 30, 2025 | 3.23 | 3.24 | 3.23 | 3.24 | 3.24 | 0.31% | 911 |
| Jul 29, 2025 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | 0.31% | 200 |
| Jul 28, 2025 | 3.21 | 3.22 | 3.21 | 3.22 | 3.22 | - | 4,403 |
| Jul 25, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.31% | 1,005 |
| Jul 24, 2025 | 3.18 | 3.22 | 3.18 | 3.21 | 3.21 | 2.23% | 7,439 |
| Jul 23, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | 238 |
| Jul 22, 2025 | 3.13 | 3.14 | 3.13 | 3.14 | 3.14 | 0.64% | 301 |
| Jul 21, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | 100 |
| Jul 18, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.32% | 201 |
| Jul 17, 2025 | 3.04 | 3.09 | 2.99 | 3.09 | 3.09 | 0.65% | 1,500 |
| Jul 16, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.32% | 501 |
| Jul 15, 2025 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | 0.65% | 501 |
| Jul 14, 2025 | 3.00 | 3.06 | 3.00 | 3.06 | 3.06 | 1.32% | 3,000 |
| Jul 11, 2025 | 3.04 | 3.08 | 3.00 | 3.02 | 3.02 | 2.72% | 5,000 |
| Jul 10, 2025 | 2.89 | 2.95 | 2.88 | 2.94 | 2.94 | -1.34% | 4,400 |
| Jul 9, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.34% | 111 |
| Jul 8, 2025 | 2.99 | 3.01 | 2.95 | 2.97 | 2.97 | -0.67% | 3,333 |
| Jul 7, 2025 | 2.78 | 3.02 | 2.78 | 2.99 | 2.99 | -2.61% | 14,500 |
| Jul 4, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.32% | 237 |
| Jul 3, 2025 | 3.06 | 3.12 | 3.02 | 3.08 | 3.08 | 3.70% | 3,505 |
| Jul 2, 2025 | 2.91 | 2.98 | 2.91 | 2.97 | 2.97 | 2.41% | 1,600 |
| Jun 30, 2025 | 3.08 | 3.11 | 2.75 | 2.90 | 2.90 | -4.29% | 11,812 |
| Jun 27, 2025 | 3.21 | 3.21 | 3.03 | 3.03 | 3.03 | -5.31% | 801 |
| Jun 26, 2025 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -1.23% | 2,700 |
| Jun 25, 2025 | 3.21 | 3.24 | 3.21 | 3.24 | 3.24 | - | 600 |
| Jun 24, 2025 | 3.23 | 3.25 | 3.23 | 3.24 | 3.24 | -0.31% | 3,800 |
| Jun 23, 2025 | 3.19 | 3.25 | 3.19 | 3.25 | 3.25 | 0.31% | 10,030 |
| Jun 20, 2025 | 3.28 | 3.28 | 3.23 | 3.24 | 3.24 | 2.21% | 900 |
| Jun 19, 2025 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | -0.94% | 1,700 |
| Jun 18, 2025 | 3.31 | 3.31 | 3.19 | 3.20 | 3.20 | -3.32% | 4,504 |
| Jun 17, 2025 | 3.26 | 3.32 | 3.26 | 3.31 | 3.31 | -0.30% | 2,615 |
| Jun 16, 2025 | 3.32 | 3.34 | 3.29 | 3.32 | 3.32 | - | 5,200 |
| Jun 13, 2025 | 3.23 | 3.33 | 3.23 | 3.32 | 3.32 | 3.75% | 26,100 |
| Jun 12, 2025 | 3.09 | 3.20 | 3.09 | 3.20 | 3.20 | 4.23% | 3,711 |
| Jun 11, 2025 | 3.08 | 3.10 | 3.07 | 3.07 | 3.07 | 0.33% | 2,235 |
| Jun 10, 2025 | 3.07 | 3.07 | 3.03 | 3.06 | 3.06 | 0.99% | 6,500 |
| Jun 9, 2025 | 3.00 | 3.05 | 3.00 | 3.03 | 3.03 | -0.33% | 5,705 |
| Jun 6, 2025 | 2.99 | 3.04 | 2.98 | 3.04 | 3.04 | -0.98% | 1,500 |
| Jun 5, 2025 | 3.29 | 3.29 | 3.01 | 3.07 | 3.07 | -3.15% | 10,600 |
| Jun 4, 2025 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | 0.63% | 4,400 |
| Jun 3, 2025 | 3.14 | 3.15 | 3.14 | 3.15 | 3.15 | 1.29% | 1,400 |
| Jun 2, 2025 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | 0.97% | 1,309 |