Roots Corporation (TSX:ROOT)
Canada · Delayed Price · Currency is CAD 4.080
+0.010 (0.25%)
Sep 11, 2026, 3:59 PM EST
Roots Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.08 | 4.09 | 4.08 | 4.08 | 4.08 | 0.25% | 4,356 |
| Sep 10, 2026 | 4.07 | 4.08 | 4.07 | 4.07 | 4.07 | -0.25% | 1,709 |
| Sep 9, 2026 | 4.08 | 4.09 | 4.08 | 4.08 | 4.08 | 0.25% | 6,259 |
| Sep 8, 2026 | 4.07 | 4.08 | 4.07 | 4.07 | 4.07 | - | 27,802 |
| Sep 4, 2026 | 4.07 | 4.08 | 4.07 | 4.07 | 4.07 | -0.25% | 18,006 |
| Sep 3, 2026 | 4.07 | 4.08 | 4.07 | 4.08 | 4.08 | 0.25% | 31,242 |
| Sep 2, 2026 | 4.06 | 4.08 | 4.06 | 4.07 | 4.07 | 0.25% | 140,238 |
| Sep 1, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 21,181 |
| Aug 31, 2026 | 4.06 | 4.07 | 4.06 | 4.06 | 4.06 | - | 43,277 |
| Aug 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 9,815 |
| Aug 27, 2026 | 4.06 | 4.07 | 4.06 | 4.06 | 4.06 | - | 30,903 |
| Aug 26, 2026 | 4.06 | 4.07 | 4.06 | 4.06 | 4.06 | - | 204,830 |
| Aug 25, 2026 | 4.06 | 4.07 | 4.06 | 4.06 | 4.06 | - | 10,888 |
| Aug 24, 2026 | 4.07 | 4.07 | 4.06 | 4.06 | 4.06 | - | 15,331 |
| Aug 21, 2026 | 4.07 | 4.10 | 4.06 | 4.06 | 4.06 | 10.03% | 98,939 |
| Aug 20, 2026 | 3.54 | 3.77 | 3.54 | 3.69 | 3.69 | 3.65% | 18,902 |
| Aug 18, 2026 | 3.65 | 3.65 | 3.56 | 3.56 | 3.56 | 4.71% | 636 |
| Aug 17, 2026 | 3.60 | 4.00 | 3.31 | 3.40 | 3.40 | -2.02% | 21,556 |
| Aug 14, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -0.86% | 618 |
| Aug 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -0.28% | 580 |
| Aug 12, 2026 | 3.49 | 3.59 | 3.49 | 3.51 | 3.51 | - | 3,830 |
| Aug 10, 2026 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | 1.74% | 6,514 |
| Aug 7, 2026 | 3.56 | 3.56 | 3.45 | 3.45 | 3.45 | -1.43% | 554 |
| Aug 6, 2026 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | - | 12,608 |
| Aug 5, 2026 | 3.44 | 3.54 | 3.44 | 3.50 | 3.50 | 2.34% | 1,827 |
| Aug 4, 2026 | 3.25 | 3.42 | 3.25 | 3.42 | 3.42 | 0.88% | 3,392 |
| Jul 31, 2026 | 3.48 | 3.49 | 3.39 | 3.39 | 3.39 | 0.74% | 3,031 |
| Jul 30, 2026 | 3.33 | 3.39 | 3.33 | 3.37 | 3.37 | 0.45% | 16,300 |
| Jul 29, 2026 | 3.60 | 3.60 | 3.35 | 3.35 | 3.35 | -2.05% | 3,000 |
| Jul 28, 2026 | 3.60 | 3.60 | 3.33 | 3.42 | 3.42 | -0.29% | 4,680 |
| Jul 27, 2026 | 3.33 | 3.46 | 3.33 | 3.43 | 3.43 | 2.08% | 19,278 |
| Jul 24, 2026 | 3.35 | 3.49 | 3.35 | 3.36 | 3.36 | - | 15,610 |
| Jul 23, 2026 | 3.43 | 3.44 | 3.36 | 3.36 | 3.36 | -2.61% | 5,702 |
| Jul 22, 2026 | 3.58 | 3.58 | 3.43 | 3.45 | 3.45 | 0.88% | 5,044 |
| Jul 21, 2026 | 3.36 | 3.42 | 3.35 | 3.42 | 3.42 | -0.58% | 11,796 |
| Jul 20, 2026 | 3.45 | 3.55 | 3.44 | 3.44 | 3.44 | -1.15% | 7,820 |
| Jul 17, 2026 | 3.33 | 3.48 | 3.28 | 3.48 | 3.48 | 4.82% | 1,500 |
| Jul 16, 2026 | 3.33 | 3.41 | 3.31 | 3.32 | 3.32 | 0.30% | 77,160 |
| Jul 15, 2026 | 3.21 | 3.52 | 3.21 | 3.31 | 3.31 | -6.50% | 47,325 |
| Jul 14, 2026 | 3.66 | 3.70 | 3.54 | 3.54 | 3.54 | -4.32% | 7,904 |
| Jul 13, 2026 | 3.70 | 3.78 | 3.67 | 3.70 | 3.70 | 2.21% | 18,512 |
| Jul 10, 2026 | 3.82 | 3.92 | 3.62 | 3.62 | 3.62 | -7.18% | 9,258 |
| Jul 9, 2026 | 3.85 | 3.96 | 3.83 | 3.90 | 3.90 | 1.83% | 4,700 |
| Jul 8, 2026 | 3.74 | 3.95 | 3.74 | 3.83 | 3.83 | 1.06% | 11,611 |
| Jul 7, 2026 | 3.85 | 3.85 | 3.79 | 3.79 | 3.79 | -1.56% | 645 |
| Jul 6, 2026 | 3.92 | 3.93 | 3.80 | 3.85 | 3.85 | -1.28% | 2,078 |
| Jul 3, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | 0.52% | 724 |
| Jul 2, 2026 | 3.86 | 3.92 | 3.78 | 3.88 | 3.88 | 1.31% | 8,300 |
| Jun 30, 2026 | 4.03 | 4.03 | 3.83 | 3.83 | 3.83 | -6.36% | 19,525 |
| Jun 29, 2026 | 4.14 | 4.20 | 4.08 | 4.09 | 4.09 | 0.99% | 5,300 |