Roots Corporation (TSX:ROOT)
Canada · Delayed Price · Currency is CAD 3.990
+0.190 (5.00%)
At close: Mar 27, 2026
Roots Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.85 | 4.05 | 3.67 | 3.99 | 3.99 | 5.00% | 78,726 |
| Mar 26, 2026 | 3.51 | 3.80 | 3.51 | 3.80 | 3.80 | 3.83% | 22,534 |
| Mar 25, 2026 | 3.56 | 3.75 | 3.56 | 3.66 | 3.66 | 2.23% | 8,863 |
| Mar 24, 2026 | 3.52 | 3.59 | 3.52 | 3.58 | 3.58 | 1.70% | 20,521 |
| Mar 23, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 1.15% | 1,054 |
| Mar 20, 2026 | 3.48 | 3.50 | 3.44 | 3.48 | 3.48 | -0.57% | 20,129 |
| Mar 19, 2026 | 3.44 | 3.50 | 3.40 | 3.50 | 3.50 | - | 30,100 |
| Mar 18, 2026 | 3.50 | 3.54 | 3.45 | 3.50 | 3.50 | 1.45% | 29,200 |
| Mar 17, 2026 | 3.38 | 3.52 | 3.38 | 3.45 | 3.45 | 0.58% | 37,102 |
| Mar 16, 2026 | 3.49 | 3.49 | 3.43 | 3.43 | 3.43 | -0.87% | 4,114 |
| Mar 13, 2026 | 3.35 | 3.46 | 3.35 | 3.46 | 3.46 | 3.59% | 32,609 |
| Mar 12, 2026 | 3.40 | 3.40 | 3.30 | 3.34 | 3.34 | -0.30% | 6,513 |
| Mar 11, 2026 | 3.30 | 3.36 | 3.25 | 3.35 | 3.35 | -0.30% | 13,703 |
| Mar 10, 2026 | 3.39 | 3.40 | 3.28 | 3.36 | 3.36 | 0.90% | 6,350 |
| Mar 9, 2026 | 3.29 | 3.34 | 3.21 | 3.33 | 3.33 | -2.06% | 8,331 |
| Mar 6, 2026 | 3.13 | 3.49 | 3.13 | 3.40 | 3.40 | -5.82% | 49,986 |
| Mar 5, 2026 | 3.63 | 3.65 | 3.54 | 3.61 | 3.61 | -0.55% | 6,132 |
| Mar 4, 2026 | 3.43 | 3.77 | 3.40 | 3.63 | 3.63 | 6.76% | 71,019 |
| Mar 3, 2026 | 3.18 | 3.40 | 3.11 | 3.40 | 3.40 | 12.96% | 45,810 |
| Mar 2, 2026 | 3.16 | 3.16 | 2.97 | 3.01 | 3.01 | -4.14% | 930 |
| Feb 27, 2026 | 3.09 | 3.14 | 3.02 | 3.14 | 3.14 | 5.02% | 2,059 |
| Feb 26, 2026 | 2.91 | 2.99 | 2.91 | 2.99 | 2.99 | 3.10% | 7,816 |
| Feb 25, 2026 | 2.86 | 2.90 | 2.82 | 2.90 | 2.90 | -0.34% | 10,173 |
| Feb 24, 2026 | 2.95 | 2.96 | 2.90 | 2.91 | 2.91 | -1.36% | 917 |
| Feb 23, 2026 | 3.08 | 3.08 | 2.95 | 2.95 | 2.95 | -3.91% | 1,912 |
| Feb 20, 2026 | 2.96 | 3.07 | 2.96 | 3.07 | 3.07 | 3.72% | 1,298 |
| Feb 19, 2026 | 2.96 | 3.05 | 2.95 | 2.96 | 2.96 | -1.33% | 22,407 |
| Feb 18, 2026 | 3.01 | 3.01 | 2.96 | 3.00 | 3.00 | -1.64% | 3,703 |
| Feb 17, 2026 | 2.98 | 3.05 | 2.98 | 3.05 | 3.05 | 1.67% | 16,741 |
| Feb 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 342 |
| Feb 12, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | -0.33% | 1,345 |
| Feb 11, 2026 | 3.10 | 3.10 | 2.99 | 3.01 | 3.01 | -3.83% | 413 |
| Feb 10, 2026 | 3.10 | 3.13 | 3.08 | 3.13 | 3.13 | 0.64% | 1,236 |
| Feb 9, 2026 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | 0.32% | 947 |
| Feb 6, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | 0.98% | 3,008 |
| Feb 5, 2026 | 3.10 | 3.10 | 3.05 | 3.07 | 3.07 | 1.32% | 2,075 |
| Feb 4, 2026 | 3.05 | 3.08 | 2.98 | 3.03 | 3.03 | -0.98% | 9,168 |
| Feb 3, 2026 | 3.11 | 3.11 | 2.95 | 3.06 | 3.06 | -2.86% | 7,520 |
| Feb 2, 2026 | 3.09 | 3.16 | 3.09 | 3.15 | 3.15 | 1.94% | 422 |
| Jan 30, 2026 | 3.15 | 3.15 | 3.04 | 3.09 | 3.09 | -2.83% | 6,769 |
| Jan 29, 2026 | 3.15 | 3.30 | 3.15 | 3.18 | 3.18 | 0.95% | 5,250 |
| Jan 28, 2026 | 3.15 | 3.18 | 3.15 | 3.15 | 3.15 | - | 4,775 |
| Jan 27, 2026 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -0.32% | 5,506 |
| Jan 26, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.77% | 521 |
| Jan 23, 2026 | 3.26 | 3.26 | 3.20 | 3.25 | 3.25 | - | 2,257 |
| Jan 22, 2026 | 3.24 | 3.26 | 3.23 | 3.25 | 3.25 | 0.62% | 7,029 |
| Jan 21, 2026 | 3.10 | 3.26 | 3.10 | 3.23 | 3.23 | 5.90% | 2,812 |
| Jan 20, 2026 | 3.14 | 3.14 | 3.05 | 3.05 | 3.05 | -4.69% | 4,556 |
| Jan 19, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -1.54% | 5,438 |
| Jan 16, 2026 | 3.26 | 3.26 | 3.20 | 3.25 | 3.25 | -0.61% | 6,206 |