Roots Corporation (TSX:ROOT)
Canada flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 16, 20252.342.352.342.342.34-1,400
Apr 15, 20252.302.342.222.342.341.74%4,302
Apr 14, 20252.072.312.072.302.301.32%28,000
Apr 11, 20252.482.482.172.272.272.25%5,700
Apr 10, 20252.332.332.212.222.22-3.06%5,249
Apr 9, 20252.262.302.212.292.295.05%13,020
Apr 8, 20252.242.282.042.182.18-0.91%32,200
Apr 7, 20252.112.202.102.202.20-2.22%3,907
Apr 4, 20252.442.442.152.252.25-7.79%42,900
Apr 3, 20252.372.472.362.442.443.39%17,801
Apr 2, 20252.442.442.362.362.36-4.45%700
Apr 1, 20252.492.492.392.472.472.92%6,500
Mar 31, 20252.322.402.322.402.402.13%7,741
Mar 28, 20252.352.362.262.352.35-1.67%6,900
Mar 27, 20252.392.392.392.392.39--
Mar 26, 20252.362.412.362.392.391.27%735