Roots Corporation (TSX:ROOT)
Canada
· Delayed Price · Currency is CAD 3.070
-0.100 (-3.15%)
Jun 5, 2025, 3:16 PM EDT
Roots Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 30, 2025 | 3.08 | 3.09 | 3.08 | 3.08 | 3.08 | - | 600 |
| May 29, 2025 | 3.03 | 3.15 | 3.03 | 3.08 | 3.08 | -1.28% | 3,944 |
| May 28, 2025 | 3.03 | 3.12 | 3.03 | 3.12 | 3.12 | 0.97% | 6,710 |
| May 27, 2025 | 3.19 | 3.19 | 3.06 | 3.09 | 3.09 | -1.59% | 3,610 |
| May 26, 2025 | 3.06 | 3.15 | 3.06 | 3.14 | 3.14 | -3.68% | 2,800 |
| May 23, 2025 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -1.21% | 300 |
| May 22, 2025 | 3.26 | 3.30 | 3.25 | 3.30 | 3.30 | 1.23% | 2,000 |
| May 21, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -1.21% | 1,720 |
| May 20, 2025 | 3.21 | 3.31 | 3.21 | 3.30 | 3.30 | 5.10% | 32,600 |
| May 16, 2025 | 3.13 | 3.15 | 3.12 | 3.14 | 3.14 | 2.28% | 4,700 |
| May 15, 2025 | 3.15 | 3.20 | 3.01 | 3.07 | 3.07 | -2.23% | 11,200 |
| May 14, 2025 | 3.17 | 3.17 | 3.11 | 3.14 | 3.14 | -3.98% | 6,300 |
| May 13, 2025 | 3.13 | 3.28 | 3.10 | 3.27 | 3.27 | 6.86% | 33,243 |
| May 12, 2025 | 3.13 | 3.13 | 3.05 | 3.06 | 3.06 | -0.97% | 10,900 |
| May 9, 2025 | 3.02 | 3.09 | 3.02 | 3.09 | 3.09 | 2.66% | 2,100 |
| May 8, 2025 | 2.94 | 3.06 | 2.94 | 3.01 | 3.01 | 2.03% | 33,620 |
| May 7, 2025 | 2.97 | 2.97 | 2.94 | 2.95 | 2.95 | -0.67% | 5,948 |
| May 6, 2025 | 2.88 | 2.97 | 2.88 | 2.97 | 2.97 | 5.69% | 23,600 |
| May 5, 2025 | 2.85 | 2.85 | 2.81 | 2.81 | 2.81 | -2.09% | 1,200 |
| May 2, 2025 | 2.91 | 2.92 | 2.81 | 2.87 | 2.87 | 0.35% | 5,000 |
| May 1, 2025 | 2.75 | 2.93 | 2.71 | 2.86 | 2.86 | 4.76% | 28,900 |
| Apr 30, 2025 | 2.57 | 2.75 | 2.57 | 2.73 | 2.73 | 7.91% | 12,700 |
| Apr 29, 2025 | 2.44 | 2.53 | 2.43 | 2.53 | 2.53 | 2.85% | 10,905 |
| Apr 28, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Apr 25, 2025 | 2.41 | 2.46 | 2.41 | 2.46 | 2.46 | 4.24% | 2,501 |
| Apr 24, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 500 |
| Apr 23, 2025 | 2.36 | 2.36 | 2.33 | 2.36 | 2.36 | 2.61% | 6,800 |
| Apr 22, 2025 | 2.28 | 2.36 | 2.28 | 2.30 | 2.30 | -2.13% | 6,005 |
| Apr 21, 2025 | 2.29 | 2.36 | 2.29 | 2.35 | 2.35 | 1.29% | 1,600 |
| Apr 17, 2025 | 2.34 | 2.34 | 2.30 | 2.32 | 2.32 | -0.85% | 3,203 |
| Apr 16, 2025 | 2.34 | 2.35 | 2.34 | 2.34 | 2.34 | - | 1,400 |
| Apr 15, 2025 | 2.30 | 2.34 | 2.22 | 2.34 | 2.34 | 1.74% | 4,302 |
| Apr 14, 2025 | 2.07 | 2.31 | 2.07 | 2.30 | 2.30 | 1.32% | 28,000 |
| Apr 11, 2025 | 2.48 | 2.48 | 2.17 | 2.27 | 2.27 | 2.25% | 5,700 |
| Apr 10, 2025 | 2.33 | 2.33 | 2.21 | 2.22 | 2.22 | -3.06% | 5,249 |
| Apr 9, 2025 | 2.26 | 2.30 | 2.21 | 2.29 | 2.29 | 5.05% | 13,020 |
| Apr 8, 2025 | 2.24 | 2.28 | 2.04 | 2.18 | 2.18 | -0.91% | 32,200 |
| Apr 7, 2025 | 2.11 | 2.20 | 2.10 | 2.20 | 2.20 | -2.22% | 3,907 |
| Apr 4, 2025 | 2.44 | 2.44 | 2.15 | 2.25 | 2.25 | -7.79% | 42,900 |
| Apr 3, 2025 | 2.37 | 2.47 | 2.36 | 2.44 | 2.44 | 3.39% | 17,801 |
| Apr 2, 2025 | 2.44 | 2.44 | 2.36 | 2.36 | 2.36 | -4.45% | 700 |
| Apr 1, 2025 | 2.49 | 2.49 | 2.39 | 2.47 | 2.47 | 2.92% | 6,500 |
| Mar 31, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | 2.13% | 7,741 |
| Mar 28, 2025 | 2.35 | 2.36 | 2.26 | 2.35 | 2.35 | -1.67% | 6,900 |
| Mar 27, 2025 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | - | - |
| Mar 26, 2025 | 2.36 | 2.41 | 2.36 | 2.39 | 2.39 | 1.27% | 735 |