Roots Corporation (TSX:ROOT)
Canada · Delayed Price · Currency is CAD 3.400
-0.010 (-0.29%)
Sep 29, 2025, 3:16 PM EDT
Roots Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 3.22 | 3.42 | 3.22 | 3.40 | 3.40 | -0.29% | 9,448 |
| Sep 26, 2025 | 3.41 | 3.41 | 3.39 | 3.41 | 3.41 | - | 12,100 |
| Sep 25, 2025 | 3.41 | 3.41 | 3.30 | 3.41 | 3.41 | -0.29% | 12,700 |
| Sep 24, 2025 | 3.36 | 3.44 | 3.26 | 3.42 | 3.42 | 1.79% | 19,100 |
| Sep 23, 2025 | 3.22 | 3.40 | 3.22 | 3.36 | 3.36 | 4.02% | 38,408 |
| Sep 22, 2025 | 3.24 | 3.24 | 3.17 | 3.23 | 3.23 | 0.62% | 1,902 |
| Sep 19, 2025 | 3.11 | 3.25 | 3.08 | 3.21 | 3.21 | -0.62% | 4,700 |
| Sep 18, 2025 | 3.24 | 3.24 | 3.15 | 3.23 | 3.23 | -0.31% | 1,122 |
| Sep 17, 2025 | 3.14 | 3.25 | 3.14 | 3.24 | 3.24 | 2.86% | 21,841 |
| Sep 16, 2025 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.32% | 1,022 |
| Sep 15, 2025 | 3.16 | 3.17 | 3.15 | 3.16 | 3.16 | -0.94% | 1,535 |
| Sep 12, 2025 | 3.22 | 3.22 | 3.15 | 3.19 | 3.19 | -0.31% | 6,400 |
| Sep 11, 2025 | 3.25 | 3.25 | 3.20 | 3.20 | 3.20 | -1.54% | 4,700 |
| Sep 10, 2025 | 3.25 | 3.25 | 3.01 | 3.25 | 3.25 | 2.52% | 45,100 |
| Sep 9, 2025 | 3.16 | 3.18 | 3.15 | 3.17 | 3.17 | 1.28% | 5,620 |
| Sep 8, 2025 | 3.23 | 3.25 | 3.13 | 3.13 | 3.13 | -0.32% | 8,110 |
| Sep 5, 2025 | 3.20 | 3.24 | 3.14 | 3.14 | 3.14 | -3.09% | 11,417 |
| Sep 4, 2025 | 3.09 | 3.24 | 3.09 | 3.24 | 3.24 | 5.19% | 4,000 |
| Sep 3, 2025 | 3.12 | 3.17 | 2.98 | 3.08 | 3.08 | -2.22% | 1,600 |
| Sep 2, 2025 | 3.11 | 3.15 | 3.11 | 3.15 | 3.15 | - | 500 |
| Aug 29, 2025 | 3.10 | 3.19 | 3.10 | 3.15 | 3.15 | 1.61% | 3,700 |
| Aug 28, 2025 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | -1.59% | 1,345 |
| Aug 27, 2025 | 3.15 | 3.20 | 3.15 | 3.15 | 3.15 | 0.96% | 3,100 |
| Aug 26, 2025 | 3.16 | 3.23 | 3.11 | 3.12 | 3.12 | -2.50% | 1,000 |
| Aug 25, 2025 | 2.97 | 3.20 | 2.97 | 3.20 | 3.20 | -0.62% | 1,514 |
| Aug 22, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 21, 2025 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | 2.88% | 1,900 |
| Aug 20, 2025 | 3.15 | 3.15 | 3.13 | 3.13 | 3.13 | -0.32% | 2,900 |
| Aug 19, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.32% | 102 |
| Aug 18, 2025 | 3.15 | 3.21 | 3.15 | 3.15 | 3.15 | - | 1,100 |
| Aug 15, 2025 | 3.19 | 3.19 | 3.15 | 3.15 | 3.15 | -1.25% | 400 |
| Aug 14, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | - | 305 |
| Aug 13, 2025 | 3.24 | 3.24 | 3.12 | 3.19 | 3.19 | -0.93% | 2,900 |
| Aug 12, 2025 | 2.81 | 3.25 | 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 |