Roots Corporation (TSX:ROOT)
Canada · Delayed Price · Currency is CAD 4.380
+0.140 (3.30%)
Jun 1, 2026, 1:07 PM EST
Roots Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.26 | 4.36 | 4.25 | 4.36 | - | 2.83% | 10,493 |
| May 29, 2026 | 4.22 | 4.25 | 4.20 | 4.24 | 4.24 | 0.95% | 47,862 |
| May 28, 2026 | 4.12 | 4.22 | 4.12 | 4.20 | 4.20 | 2.19% | 19,051 |
| May 27, 2026 | 3.93 | 4.11 | 3.93 | 4.11 | 4.11 | 2.75% | 19,402 |
| May 26, 2026 | 3.93 | 4.00 | 3.93 | 4.00 | 4.00 | 1.27% | 10,413 |
| May 25, 2026 | 3.95 | 3.99 | 3.95 | 3.95 | 3.95 | -0.50% | 79,863 |
| May 22, 2026 | 3.92 | 3.97 | 3.92 | 3.97 | 3.97 | 0.51% | 603 |
| May 21, 2026 | 3.96 | 3.97 | 3.95 | 3.95 | 3.95 | 0.25% | 4,813 |
| May 20, 2026 | 3.91 | 3.96 | 3.88 | 3.94 | 3.94 | 0.25% | 4,901 |
| May 19, 2026 | 3.88 | 3.95 | 3.88 | 3.93 | 3.93 | 1.29% | 18,472 |
| May 15, 2026 | 3.95 | 3.96 | 3.80 | 3.88 | 3.88 | -1.52% | 11,833 |
| May 14, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.94 | - | 9,807 |
| May 13, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.63% | 100 |
| May 12, 2026 | 3.86 | 3.97 | 3.86 | 3.97 | 3.97 | 0.63% | 400 |
| May 11, 2026 | 3.95 | 3.95 | 3.86 | 3.94 | 3.94 | 0.77% | 17,758 |
| May 8, 2026 | 3.88 | 4.00 | 3.88 | 3.91 | 3.91 | 0.51% | 2,546 |
| May 7, 2026 | 3.99 | 3.99 | 3.88 | 3.89 | 3.89 | -0.77% | 4,105 |
| May 6, 2026 | 3.96 | 3.96 | 3.85 | 3.92 | 3.92 | -0.51% | 1,218 |
| May 5, 2026 | 4.00 | 4.00 | 3.94 | 3.94 | 3.94 | -0.76% | 3,473 |
| May 4, 2026 | 3.93 | 4.00 | 3.85 | 3.97 | 3.97 | 1.02% | 20,049 |
| May 1, 2026 | 3.89 | 3.93 | 3.89 | 3.93 | 3.93 | 1.03% | 4,495 |
| Apr 30, 2026 | 3.90 | 3.90 | 3.85 | 3.89 | 3.89 | -1.02% | 1,601 |
| Apr 29, 2026 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | - | 5,221 |
| Apr 28, 2026 | 3.86 | 3.93 | 3.86 | 3.93 | 3.93 | 1.81% | 428 |
| Apr 27, 2026 | 3.77 | 3.86 | 3.77 | 3.86 | 3.86 | 0.52% | 1,929 |
| Apr 24, 2026 | 3.85 | 3.86 | 3.80 | 3.84 | 3.84 | -2.78% | 6,621 |
| Apr 23, 2026 | 3.91 | 3.95 | 3.91 | 3.95 | 3.95 | 3.13% | 8,600 |
| Apr 22, 2026 | 3.83 | 3.83 | 3.82 | 3.83 | 3.83 | 0.26% | 5,111 |
| Apr 21, 2026 | 3.88 | 3.94 | 3.81 | 3.82 | 3.82 | -1.29% | 19,502 |
| Apr 20, 2026 | 3.95 | 3.95 | 3.80 | 3.87 | 3.87 | -1.02% | 38,834 |
| Apr 17, 2026 | 3.90 | 3.95 | 3.90 | 3.91 | 3.91 | -0.76% | 2,905 |
| Apr 16, 2026 | 3.95 | 3.95 | 3.92 | 3.94 | 3.94 | -0.25% | 5,330 |
| Apr 15, 2026 | 3.95 | 4.00 | 3.95 | 3.95 | 3.95 | - | 4,510 |
| Apr 14, 2026 | 3.96 | 4.00 | 3.95 | 3.95 | 3.95 | -1.25% | 5,033 |
| Apr 13, 2026 | 3.99 | 4.02 | 3.95 | 4.00 | 4.00 | 0.25% | 17,764 |
| Apr 10, 2026 | 4.00 | 4.00 | 3.89 | 3.99 | 3.99 | 0.25% | 11,555 |
| Apr 9, 2026 | 3.56 | 4.00 | 3.56 | 3.98 | 3.98 | 0.76% | 4,292 |
| Apr 8, 2026 | 4.00 | 4.00 | 3.90 | 3.95 | 3.95 | -1.25% | 25,059 |
| Apr 7, 2026 | 4.01 | 4.02 | 4.00 | 4.00 | 4.00 | -0.25% | 19,653 |
| Apr 6, 2026 | 3.97 | 4.05 | 3.93 | 4.01 | 4.01 | 1.78% | 10,431 |
| Apr 2, 2026 | 3.81 | 3.99 | 3.76 | 3.94 | 3.94 | 1.29% | 50,774 |
| Apr 1, 2026 | 3.99 | 4.00 | 3.75 | 3.89 | 3.89 | -2.51% | 19,604 |
| Mar 31, 2026 | 3.93 | 3.99 | 3.91 | 3.99 | 3.99 | 1.79% | 22,955 |
| Mar 30, 2026 | 4.01 | 4.02 | 3.81 | 3.92 | 3.92 | -1.75% | 13,061 |
| 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 |