Roots Corporation (TSX:ROOT)
Canada · Delayed Price · Currency is CAD 3.280
+0.010 (0.31%)
Oct 24, 2025, 12:30 PM EDT
Roots Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 0.31% | 308 |
| Oct 23, 2025 | 3.30 | 3.30 | 3.25 | 3.27 | 3.27 | - | 300 |
| Oct 22, 2025 | 3.24 | 3.27 | 3.24 | 3.27 | 3.27 | 0.93% | 229 |
| Oct 21, 2025 | 3.21 | 3.28 | 3.21 | 3.24 | 3.24 | 1.25% | 405 |
| Oct 20, 2025 | 3.24 | 3.30 | 3.20 | 3.20 | 3.20 | -2.74% | 7,600 |
| Oct 17, 2025 | 3.22 | 3.29 | 3.21 | 3.29 | 3.29 | 1.23% | 6,000 |
| Oct 16, 2025 | 3.28 | 3.29 | 3.25 | 3.25 | 3.25 | -0.91% | 500 |
| Oct 15, 2025 | 3.26 | 3.28 | 3.19 | 3.28 | 3.28 | 0.61% | 800 |
| Oct 14, 2025 | 3.34 | 3.34 | 3.25 | 3.26 | 3.26 | -3.55% | 1,200 |
| Oct 10, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Oct 9, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | 1,013 |
| Oct 8, 2025 | 3.39 | 3.42 | 3.38 | 3.40 | 3.40 | 0.59% | 3,410 |
| Oct 7, 2025 | 3.40 | 3.41 | 3.38 | 3.38 | 3.38 | -0.59% | 15,431 |
| Oct 6, 2025 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | - | 4,000 |
| Oct 3, 2025 | 3.38 | 3.42 | 3.38 | 3.40 | 3.40 | - | 2,100 |
| Oct 2, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | - | 1,300 |
| Oct 1, 2025 | 3.41 | 3.41 | 3.40 | 3.40 | 3.40 | -0.29% | 2,903 |
| Sep 30, 2025 | 3.40 | 3.41 | 3.40 | 3.41 | 3.41 | 0.29% | 2,200 |
| Sep 29, 2025 | 3.22 | 3.42 | 3.22 | 3.40 | 3.40 | -0.29% | 9,548 |
| 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 |