Roots Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 2.950 | 2.950 | 2.900 | 2.900 | 2.900 | 19,500 |
| 2022-09-23 | 3.130 | 3.130 | 2.890 | 2.950 | 2.950 | 32,600 |
| 2022-09-22 | 3.050 | 3.060 | 3.000 | 3.060 | 3.060 | 59,300 |
| 2022-09-21 | 3.060 | 3.080 | 3.030 | 3.050 | 3.050 | 41,100 |
| 2022-09-20 | 3.050 | 3.060 | 3.050 | 3.060 | 3.060 | 39,000 |
| 2022-09-19 | 3.050 | 3.080 | 3.050 | 3.050 | 3.050 | 15,000 |
| 2022-09-16 | 3.070 | 3.070 | 3.050 | 3.070 | 3.070 | 4,400 |
| 2022-09-15 | 3.110 | 3.130 | 3.060 | 3.080 | 3.080 | 7,500 |
| 2022-09-14 | 3.170 | 3.270 | 3.160 | 3.160 | 3.160 | 8,800 |
| 2022-09-13 | 3.050 | 3.120 | 3.000 | 3.080 | 3.080 | 38,400 |
| 2022-09-12 | 3.160 | 3.180 | 3.100 | 3.150 | 3.150 | 11,200 |
| 2022-09-09 | 3.160 | 3.200 | 3.150 | 3.150 | 3.150 | 8,900 |
| 2022-09-08 | 3.130 | 3.150 | 3.130 | 3.150 | 3.150 | 3,900 |
| 2022-09-07 | 3.040 | 3.100 | 3.040 | 3.100 | 3.100 | 5,800 |
| 2022-09-06 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 3,200 |
| 2022-09-02 | 3.060 | 3.120 | 3.060 | 3.100 | 3.100 | 6,700 |
| 2022-09-01 | 3.020 | 3.060 | 3.000 | 3.060 | 3.060 | 6,200 |
| 2022-08-31 | 3.050 | 3.070 | 3.050 | 3.050 | 3.050 | 1,300 |
| 2022-08-30 | 3.050 | 3.060 | 3.050 | 3.050 | 3.050 | 18,400 |
| 2022-08-29 | 3.070 | 3.070 | 3.050 | 3.060 | 3.060 | 3,500 |
| 2022-08-26 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 200 |
| 2022-08-25 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 10,700 |
| 2022-08-24 | 3.100 | 3.125 | 3.060 | 3.060 | 3.060 | 9,900 |
| 2022-08-23 | 3.060 | 3.120 | 3.060 | 3.090 | 3.090 | 2,700 |
| 2022-08-22 | 3.070 | 3.100 | 3.050 | 3.050 | 3.050 | 2,100 |
| 2022-08-19 | 3.090 | 3.090 | 3.050 | 3.050 | 3.050 | 3,300 |
| 2022-08-18 | 3.100 | 3.140 | 3.060 | 3.130 | 3.130 | 8,200 |
| 2022-08-17 | 3.070 | 3.090 | 3.060 | 3.070 | 3.070 | 1,600 |
| 2022-08-16 | 3.020 | 3.100 | 3.020 | 3.080 | 3.080 | 1,700 |
| 2022-08-15 | 3.190 | 3.270 | 3.000 | 3.090 | 3.090 | 110,600 |
| 2022-08-12 | 0.184 | 0.186 | 0.177 | 0.177 | 3.180 | 17,400 |
| 2022-08-11 | 0.176 | 0.186 | 0.176 | 0.185 | 3.330 | 20,500 |
| 2022-08-10 | 0.182 | 0.182 | 0.178 | 0.178 | 3.210 | 500 |
| 2022-08-09 | 0.176 | 0.182 | 0.176 | 0.182 | 3.270 | 2,800 |
| 2022-08-08 | 0.175 | 0.183 | 0.175 | 0.176 | 3.170 | 7,100 |
| 2022-08-05 | 0.181 | 0.181 | 0.178 | 0.181 | 3.250 | 2,000 |
| 2022-08-04 | 0.173 | 0.186 | 0.173 | 0.179 | 3.230 | 9,300 |
| 2022-08-03 | 0.183 | 0.185 | 0.182 | 0.183 | 3.300 | 12,000 |
| 2022-08-02 | 0.178 | 0.183 | 0.176 | 0.183 | 3.290 | 8,200 |
| 2022-07-29 | 0.174 | 0.178 | 0.174 | 0.178 | 3.210 | 10,700 |
| 2022-07-28 | 0.177 | 0.177 | 0.174 | 0.174 | 3.130 | 800 |
| 2022-07-27 | 0.175 | 0.175 | 0.175 | 0.175 | 3.150 | 3,500 |
| 2022-07-26 | 0.175 | 0.175 | 0.169 | 0.169 | 3.050 | 1,900 |
| 2022-07-25 | 0.175 | 0.176 | 0.175 | 0.175 | 3.150 | 4,900 |
| 2022-07-22 | 0.172 | 0.174 | 0.172 | 0.174 | 3.130 | 800 |
| 2022-07-21 | 0.172 | 0.173 | 0.172 | 0.172 | 3.100 | 14,900 |
| 2022-07-20 | 0.173 | 0.173 | 0.172 | 0.172 | 3.100 | 3,800 |
| 2022-07-19 | 0.172 | 0.172 | 0.170 | 0.171 | 3.085 | 3,400 |
| 2022-07-18 | 0.168 | 0.172 | 0.168 | 0.171 | 3.070 | 2,200 |
| 2022-07-15 | 0.172 | 0.172 | 0.167 | 0.172 | 3.100 | 26,300 |
| 2022-07-14 | 0.173 | 0.173 | 0.169 | 0.171 | 3.070 | 7,200 |
| 2022-07-13 | 0.173 | 0.173 | 0.173 | 0.173 | 3.120 | 200 |
| 2022-07-12 | 0.172 | 0.172 | 0.172 | 0.172 | 3.100 | 1,300 |
| 2022-07-11 | 0.172 | 0.176 | 0.172 | 0.173 | 3.120 | 1,900 |
| 2022-07-08 | 0.173 | 0.173 | 0.172 | 0.172 | 3.100 | 900 |
| 2022-07-07 | 0.182 | 0.182 | 0.171 | 0.176 | 3.170 | 18,800 |
| 2022-07-06 | 0.177 | 0.178 | 0.169 | 0.171 | 3.070 | 21,500 |
| 2022-07-05 | 0.182 | 0.185 | 0.182 | 0.183 | 3.290 | 54,600 |
| 2022-07-04 | 0.173 | 0.183 | 0.172 | 0.183 | 3.300 | 33,000 |
| 2022-06-30 | 0.167 | 0.173 | 0.166 | 0.173 | 3.120 | 71,900 |
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.