Roots Corporation (TSX:ROOT)
Canada · Delayed Price · Currency is CAD 4.060
+0.370 (10.03%)
Aug 21, 2026, 4:00 PM EST
Roots Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -0.98% | 228 |
| Jun 24, 2026 | 4.24 | 4.24 | 4.00 | 4.09 | 4.09 | - | 1,500 |
| Jun 23, 2026 | 4.28 | 4.28 | 4.09 | 4.09 | 4.09 | -4.44% | 1,226 |
| Jun 22, 2026 | 3.82 | 4.28 | 3.82 | 4.28 | 4.28 | 7.54% | 21,747 |
| Jun 19, 2026 | 4.10 | 4.13 | 3.98 | 3.98 | 3.98 | -4.33% | 10,611 |
| Jun 18, 2026 | 4.05 | 4.22 | 4.05 | 4.16 | 4.16 | -0.95% | 9,259 |
| Jun 17, 2026 | 4.21 | 4.23 | 4.03 | 4.20 | 4.20 | 1.20% | 7,607 |
| Jun 16, 2026 | 4.12 | 4.20 | 3.98 | 4.15 | 4.15 | -1.19% | 16,435 |
| Jun 15, 2026 | 4.19 | 4.35 | 4.07 | 4.20 | 4.20 | -6.67% | 22,859 |
| Jun 12, 2026 | 4.70 | 4.70 | 4.34 | 4.50 | 4.50 | -3.02% | 36,269 |
| Jun 11, 2026 | 4.56 | 4.66 | 4.56 | 4.64 | 4.64 | 2.65% | 9,400 |
| Jun 10, 2026 | 4.52 | 4.52 | 4.51 | 4.52 | 4.52 | - | 4,048 |
| Jun 9, 2026 | 4.63 | 4.63 | 4.45 | 4.52 | 4.52 | -1.74% | 12,478 |
| Jun 8, 2026 | 4.59 | 4.65 | 4.51 | 4.60 | 4.60 | 0.66% | 16,847 |