Roots Corporation (TSX:ROOT)
Canada · Delayed Price · Currency is CAD 3.620
-0.280 (-7.18%)
Jul 10, 2026, 3:59 PM EST
Roots Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 4.57 | 4.60 | 4.54 | 4.57 | 4.57 | 0.22% | 15,284 |
| Jun 4, 2026 | 4.40 | 4.56 | 4.40 | 4.56 | 4.56 | 2.47% | 14,122 |
| Jun 3, 2026 | 4.39 | 4.54 | 4.39 | 4.45 | 4.45 | 1.83% | 17,455 |
| Jun 2, 2026 | 4.38 | 4.40 | 4.20 | 4.37 | 4.37 | -1.13% | 6,989 |
| Jun 1, 2026 | 4.26 | 4.42 | 4.25 | 4.42 | 4.42 | 4.25% | 24,887 |
| 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 |