Roots Corporation (TSX:ROOT)
Canada flag Canada · Delayed Price · Currency is CAD
3.030
-0.170 (-5.31%)
Jun 27, 2025, 4:10 PM EDT

Roots Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20253.213.213.033.033.03-5.31%801
Jun 26, 20253.243.243.203.203.20-1.23%2,700
Jun 25, 20253.213.243.213.243.24-600
Jun 24, 20253.233.253.233.243.24-0.31%3,800
Jun 23, 20253.193.253.193.253.250.31%10,030
Jun 20, 20253.283.283.233.243.242.21%900
Jun 19, 20253.193.193.173.173.17-0.94%1,700
Jun 18, 20253.313.313.193.203.20-3.32%4,504
Jun 17, 20253.263.323.263.313.31-0.30%2,615
Jun 16, 20253.323.343.293.323.32-5,200
Jun 13, 20253.233.333.233.323.323.75%26,100
Jun 12, 20253.093.203.093.203.204.23%3,711
Jun 11, 20253.083.103.073.073.070.33%2,235
Jun 10, 20253.073.073.033.063.060.99%6,500
Jun 9, 20253.003.053.003.033.03-0.33%5,705
Jun 6, 20252.993.042.983.043.04-0.98%1,500
Jun 5, 20253.293.293.013.073.07-3.15%10,600
Jun 4, 20253.153.173.153.173.170.63%4,400
Jun 3, 20253.143.153.143.153.151.29%1,400
Jun 2, 20253.103.113.103.113.110.97%1,309
May 30, 20253.083.093.083.083.08-600
May 29, 20253.033.153.033.083.08-1.28%3,944
May 28, 20253.033.123.033.123.120.97%6,710
May 27, 20253.193.193.063.093.09-1.59%3,610
May 26, 20253.063.153.063.143.14-3.68%2,800
May 23, 20253.283.283.263.263.26-1.21%300
May 22, 20253.263.303.253.303.301.23%2,000
May 21, 20253.303.303.263.263.26-1.21%1,720
May 20, 20253.213.313.213.303.305.10%32,600
May 16, 20253.133.153.123.143.142.28%4,700
May 15, 20253.153.203.013.073.07-2.23%11,200
May 14, 20253.173.173.113.143.14-3.98%6,300
May 13, 20253.133.283.103.273.276.86%33,243
May 12, 20253.133.133.053.063.06-0.97%10,900
May 9, 20253.023.093.023.093.092.66%2,100
May 8, 20252.943.062.943.013.012.03%33,620
May 7, 20252.972.972.942.952.95-0.67%5,948
May 6, 20252.882.972.882.972.975.69%23,600
May 5, 20252.852.852.812.812.81-2.09%1,200
May 2, 20252.912.922.812.872.870.35%5,000
May 1, 20252.752.932.712.862.864.76%28,900
Apr 30, 20252.572.752.572.732.737.91%12,700
Apr 29, 20252.442.532.432.532.532.85%10,905
Apr 28, 20252.462.462.462.462.46--
Apr 25, 20252.412.462.412.462.464.24%2,501
Apr 24, 20252.362.362.362.362.36-500
Apr 23, 20252.362.362.332.362.362.61%6,800
Apr 22, 20252.282.362.282.302.30-2.13%6,005
Apr 21, 20252.292.362.292.352.351.29%1,600
Apr 17, 20252.342.342.302.322.32-0.85%3,203