Roots Corporation (TSX:ROOT)
Canada · Delayed Price · Currency is CAD 4.070
0.00 (0.00%)
Oct 2, 2026, 11:44 AM EST
Roots Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 4.07 | 4.10 | 4.07 | 4.07 | 4.07 | - | 1,821 |
| Oct 1, 2026 | 4.07 | 4.08 | 4.07 | 4.07 | 4.07 | -0.25% | 5,955 |
| Sep 30, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | -0.24% | 13,995 |
| Sep 29, 2026 | 4.08 | 4.10 | 4.08 | 4.09 | 4.09 | 0.25% | 6,752 |
| Sep 28, 2026 | 4.08 | 4.10 | 4.08 | 4.08 | 4.08 | -0.24% | 24,649 |
| Sep 25, 2026 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | - | 3,716 |
| Sep 24, 2026 | 4.08 | 4.09 | 4.07 | 4.09 | 4.09 | 0.25% | 7,109 |
| Sep 23, 2026 | 4.08 | 4.09 | 4.08 | 4.08 | 4.08 | - | 4,420 |
| Sep 22, 2026 | 4.08 | 4.09 | 4.08 | 4.08 | 4.08 | - | 2,803 |
| Sep 21, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | - | 4,422 |
| Sep 18, 2026 | 4.09 | 4.14 | 4.08 | 4.08 | 4.08 | -0.24% | 3,626 |
| Sep 17, 2026 | 4.08 | 4.09 | 4.08 | 4.09 | 4.09 | 0.25% | 93,500 |
| Sep 16, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 783 |
| Sep 15, 2026 | 4.08 | 4.09 | 4.08 | 4.08 | 4.08 | - | 1,100 |
| Sep 14, 2026 | 4.09 | 4.09 | 4.08 | 4.08 | 4.08 | - | 504 |
| 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 |