Roots Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 3.030 | 3.040 | 3.000 | 3.000 | 3.000 | 2,400 |
| 2023-06-13 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 1,600 |
| 2023-06-12 | 3.020 | 3.040 | 3.000 | 3.000 | 3.000 | 1,800 |
| 2023-06-09 | 3.090 | 3.090 | 3.070 | 3.070 | 3.070 | 1,200 |
| 2023-06-08 | 3.020 | 3.040 | 2.990 | 2.990 | 2.990 | 13,400 |
| 2023-06-07 | 3.120 | 3.140 | 3.050 | 3.050 | 3.050 | 7,100 |
| 2023-06-06 | 3.130 | 3.140 | 3.110 | 3.110 | 3.110 | 5,200 |
| 2023-06-05 | 3.020 | 3.210 | 3.020 | 3.130 | 3.130 | 2,500 |
| 2023-06-02 | 3.160 | 3.260 | 3.160 | 3.240 | 3.240 | 10,400 |
| 2023-06-01 | 3.000 | 3.090 | 3.000 | 3.090 | 3.090 | 700 |
| 2023-05-31 | 3.020 | 3.030 | 2.990 | 2.990 | 2.990 | 1,500 |
| 2023-05-30 | 3.100 | 3.100 | 3.020 | 3.020 | 3.020 | 3,900 |
| 2023-05-29 | 3.190 | 3.190 | 3.100 | 3.100 | 3.100 | 6,600 |
| 2023-05-26 | 3.070 | 3.180 | 3.070 | 3.150 | 3.150 | 2,300 |
| 2023-05-25 | 3.000 | 3.160 | 3.000 | 3.130 | 3.130 | 1,500 |
| 2023-05-24 | 3.030 | 3.210 | 3.030 | 3.170 | 3.170 | 14,400 |
| 2023-05-23 | 3.040 | 3.050 | 3.020 | 3.020 | 3.020 | 8,400 |
| 2023-05-19 | 3.070 | 3.070 | 3.050 | 3.050 | 3.050 | 400 |
| 2023-05-18 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 2,800 |
| 2023-05-17 | 3.060 | 3.130 | 3.050 | 3.080 | 3.080 | 14,200 |
| 2023-05-16 | 3.030 | 3.060 | 3.030 | 3.050 | 3.050 | 6,000 |
| 2023-05-15 | 3.110 | 3.180 | 3.000 | 3.000 | 3.000 | 6,400 |
| 2023-05-12 | 3.150 | 3.150 | 3.140 | 3.140 | 3.140 | 7,000 |
| 2023-05-11 | 3.150 | 3.180 | 3.150 | 3.180 | 3.180 | 5,600 |
| 2023-05-10 | 3.150 | 3.180 | 3.110 | 3.150 | 3.150 | 2,000 |
| 2023-05-09 | 3.020 | 3.120 | 3.020 | 3.110 | 3.110 | 5,500 |
| 2023-05-08 | 2.970 | 3.020 | 2.970 | 3.020 | 3.020 | 24,400 |
| 2023-05-05 | 2.980 | 3.000 | 2.970 | 2.970 | 2.970 | 500 |
| 2023-05-04 | 3.040 | 3.050 | 2.950 | 3.000 | 3.000 | 13,500 |
| 2023-05-03 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 1,200 |
| 2023-05-02 | 2.880 | 2.980 | 2.870 | 2.970 | 2.970 | 29,900 |
| 2023-05-01 | 3.150 | 3.150 | 2.850 | 2.870 | 2.870 | 13,700 |
| 2023-04-28 | 3.120 | 3.130 | 3.120 | 3.130 | 3.130 | 5,900 |
| 2023-04-27 | 3.180 | 3.190 | 3.120 | 3.120 | 3.120 | 36,800 |
| 2023-04-26 | 3.190 | 3.200 | 3.180 | 3.180 | 3.180 | 14,600 |
| 2023-04-25 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 9,700 |
| 2023-04-24 | 3.150 | 3.170 | 3.150 | 3.160 | 3.160 | 12,900 |
| 2023-04-21 | 3.090 | 3.150 | 3.090 | 3.150 | 3.150 | 8,800 |
| 2023-04-20 | 3.050 | 3.080 | 3.050 | 3.080 | 3.080 | 400 |
| 2023-04-19 | 2.980 | 3.100 | 2.980 | 3.060 | 3.060 | 10,300 |
| 2023-04-18 | 3.040 | 3.060 | 3.040 | 3.060 | 3.060 | 4,600 |
| 2023-04-17 | 3.020 | 3.040 | 3.020 | 3.040 | 3.040 | 800 |
| 2023-04-14 | 2.970 | 3.140 | 2.970 | 3.050 | 3.050 | 20,000 |
| 2023-04-13 | 3.000 | 3.010 | 2.990 | 3.000 | 3.000 | 7,100 |
| 2023-04-12 | 2.990 | 3.050 | 2.990 | 3.010 | 3.010 | 26,700 |
| 2023-04-11 | 2.960 | 3.020 | 2.960 | 3.020 | 3.020 | 154,500 |
| 2023-04-10 | 2.850 | 3.000 | 2.850 | 2.910 | 2.910 | 10,500 |
| 2023-04-06 | 2.940 | 3.000 | 2.850 | 3.000 | 3.000 | 55,800 |
| 2023-04-05 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 24,200 |
| 2023-04-04 | 2.910 | 3.010 | 2.910 | 3.000 | 3.000 | 13,100 |
| 2023-04-03 | 3.000 | 3.000 | 2.910 | 2.910 | 2.910 | 10,900 |
| 2023-03-31 | 2.980 | 3.010 | 2.980 | 3.010 | 3.010 | 1,000 |
| 2023-03-30 | 2.940 | 3.010 | 2.940 | 3.010 | 3.010 | 800 |
| 2023-03-29 | 2.930 | 3.000 | 2.920 | 2.920 | 2.920 | 1,700 |
| 2023-03-28 | 2.880 | 2.950 | 2.880 | 2.940 | 2.940 | 3,800 |
| 2023-03-27 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,400 |
| 2023-03-24 | 2.860 | 2.930 | 2.860 | 2.890 | 2.890 | 300 |
| 2023-03-23 | 2.940 | 2.940 | 2.860 | 2.860 | 2.860 | 1,000 |
| 2023-03-22 | 2.880 | 2.950 | 2.880 | 2.950 | 2.950 | 400 |
| 2023-03-21 | 2.860 | 2.870 | 2.850 | 2.870 | 2.870 | 600 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.