Roots Corporation (TSX:ROOT)
Canada flag Canada · Delayed Price · Currency is CAD
3.080
-0.070 (-2.22%)
Sep 3, 2025, 4:00 PM EDT

Roots Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20253.113.153.113.153.15-500
Aug 29, 20253.103.193.103.153.151.61%3,700
Aug 28, 20253.183.183.103.103.10-1.59%1,345
Aug 27, 20253.153.203.153.153.150.96%3,100
Aug 26, 20253.163.233.113.123.12-2.50%1,000
Aug 25, 20252.973.202.973.203.20-0.62%1,514
Aug 22, 20253.223.223.223.223.22--
Aug 21, 20253.143.223.143.223.222.88%1,900
Aug 20, 20253.153.153.133.133.13-0.32%2,900
Aug 19, 20253.143.143.143.143.14-0.32%102
Aug 18, 20253.153.213.153.153.15-1,100
Aug 15, 20253.193.193.153.153.15-1.25%400
Aug 14, 20253.193.193.193.193.19-305
Aug 13, 20253.243.243.123.193.19-0.93%2,900
Aug 12, 20252.813.252.813.223.22-0.62%3,900
Aug 11, 20253.173.253.173.243.242.53%10,000
Aug 8, 20253.173.173.163.163.16-0.63%1,300
Aug 7, 20253.153.183.153.183.182.58%3,003
Aug 6, 20253.153.153.003.103.10-2.21%1,600
Aug 5, 20253.173.173.173.173.17--
Aug 1, 20253.073.173.073.173.17-1.25%3,000
Jul 31, 20253.243.243.213.213.21-0.93%204
Jul 30, 20253.233.243.233.243.240.31%911
Jul 29, 20253.223.233.223.233.230.31%200
Jul 28, 20253.213.223.213.223.22-4,403
Jul 25, 20253.203.223.203.223.220.31%1,005
Jul 24, 20253.183.223.183.213.212.23%7,439
Jul 23, 20253.143.143.143.143.14-238
Jul 22, 20253.133.143.133.143.140.64%301
Jul 21, 20253.123.123.123.123.121.30%100
Jul 18, 20253.103.103.083.083.08-0.32%201
Jul 17, 20253.043.092.993.093.090.65%1,500
Jul 16, 20253.073.073.073.073.07-0.32%501
Jul 15, 20253.053.083.053.083.080.65%501
Jul 14, 20253.003.063.003.063.061.32%3,000
Jul 11, 20253.043.083.003.023.022.72%5,000
Jul 10, 20252.892.952.882.942.94-1.34%4,400
Jul 9, 20252.982.982.982.982.980.34%111
Jul 8, 20252.993.012.952.972.97-0.67%3,333
Jul 7, 20252.783.022.782.992.99-2.61%14,500
Jul 4, 20253.073.073.073.073.07-0.32%237
Jul 3, 20253.063.123.023.083.083.70%3,505
Jul 2, 20252.912.982.912.972.972.41%1,600
Jun 30, 20253.083.112.752.902.90-4.29%11,812
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