Roots Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.580 | 3.580 | 3.430 | 3.450 | 3.450 | 5,000 |
| 2026-07-21 | 3.360 | 3.420 | 3.350 | 3.420 | 3.420 | 11,796 |
| 2026-07-20 | 3.450 | 3.550 | 3.440 | 3.440 | 3.440 | 7,820 |
| 2026-07-17 | 3.330 | 3.480 | 3.280 | 3.480 | 3.480 | 1,500 |
| 2026-07-16 | 3.330 | 3.410 | 3.310 | 3.320 | 3.320 | 77,200 |
| 2026-07-15 | 3.210 | 3.520 | 3.210 | 3.310 | 3.310 | 47,300 |
| 2026-07-14 | 3.660 | 3.700 | 3.540 | 3.540 | 3.540 | 7,900 |
| 2026-07-13 | 3.700 | 3.780 | 3.670 | 3.700 | 3.700 | 18,500 |
| 2026-07-10 | 3.820 | 3.920 | 3.620 | 3.620 | 3.620 | 9,300 |
| 2026-07-09 | 3.850 | 3.960 | 3.830 | 3.900 | 3.900 | 4,700 |
| 2026-07-08 | 3.740 | 3.950 | 3.740 | 3.830 | 3.830 | 11,600 |
| 2026-07-07 | 3.850 | 3.850 | 3.790 | 3.790 | 3.790 | 600 |
| 2026-07-06 | 3.920 | 3.930 | 3.800 | 3.850 | 3.850 | 2,100 |
| 2026-07-03 | 3.920 | 3.920 | 3.900 | 3.900 | 3.900 | 700 |
| 2026-07-02 | 3.860 | 3.920 | 3.780 | 3.880 | 3.880 | 8,300 |
| 2026-06-30 | 4.030 | 4.030 | 3.830 | 3.830 | 3.830 | 19,500 |
| 2026-06-29 | 4.140 | 4.200 | 4.080 | 4.090 | 4.090 | 5,300 |
| 2026-06-26 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 200 |
| 2026-06-25 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2026-06-24 | 4.240 | 4.240 | 4.000 | 4.090 | 4.090 | 1,500 |
| 2026-06-23 | 4.280 | 4.280 | 4.090 | 4.090 | 4.090 | 1,200 |
| 2026-06-22 | 3.820 | 4.280 | 3.820 | 4.280 | 4.280 | 21,700 |
| 2026-06-19 | 4.100 | 4.130 | 3.980 | 3.980 | 3.980 | 10,600 |
| 2026-06-18 | 4.050 | 4.220 | 4.050 | 4.160 | 4.160 | 9,300 |
| 2026-06-17 | 4.210 | 4.230 | 4.030 | 4.200 | 4.200 | 7,600 |
| 2026-06-16 | 4.120 | 4.200 | 3.980 | 4.150 | 4.150 | 16,400 |
| 2026-06-15 | 4.190 | 4.350 | 4.070 | 4.200 | 4.200 | 22,900 |
| 2026-06-12 | 4.700 | 4.700 | 4.340 | 4.500 | 4.500 | 36,300 |
| 2026-06-11 | 4.560 | 4.660 | 4.560 | 4.640 | 4.640 | 9,400 |
| 2026-06-10 | 4.520 | 4.520 | 4.510 | 4.520 | 4.520 | 4,000 |
| 2026-06-09 | 4.630 | 4.630 | 4.450 | 4.520 | 4.520 | 12,500 |
| 2026-06-08 | 4.590 | 4.650 | 4.510 | 4.600 | 4.600 | 16,800 |
| 2026-06-05 | 4.570 | 4.600 | 4.540 | 4.570 | 4.570 | 15,300 |
| 2026-06-04 | 4.400 | 4.560 | 4.400 | 4.560 | 4.560 | 14,100 |
| 2026-06-03 | 4.390 | 4.540 | 4.390 | 4.450 | 4.450 | 17,500 |
| 2026-06-02 | 4.380 | 4.400 | 4.200 | 4.370 | 4.370 | 7,000 |
| 2026-06-01 | 4.260 | 4.420 | 4.250 | 4.420 | 4.420 | 24,900 |
| 2026-05-29 | 4.220 | 4.250 | 4.200 | 4.240 | 4.240 | 47,900 |
| 2026-05-28 | 4.120 | 4.220 | 4.120 | 4.200 | 4.200 | 19,100 |
| 2026-05-27 | 3.930 | 4.110 | 3.930 | 4.110 | 4.110 | 19,400 |
| 2026-05-26 | 3.930 | 4.000 | 3.930 | 4.000 | 4.000 | 10,400 |
| 2026-05-25 | 3.950 | 3.990 | 3.950 | 3.950 | 3.950 | 79,900 |
| 2026-05-22 | 3.920 | 3.970 | 3.920 | 3.970 | 3.970 | 600 |
| 2026-05-21 | 3.960 | 3.970 | 3.950 | 3.950 | 3.950 | 4,800 |
| 2026-05-20 | 3.910 | 3.960 | 3.880 | 3.940 | 3.940 | 4,900 |
| 2026-05-19 | 3.880 | 3.950 | 3.880 | 3.930 | 3.930 | 18,500 |
| 2026-05-15 | 3.950 | 3.960 | 3.800 | 3.880 | 3.880 | 11,800 |
| 2026-05-14 | 3.960 | 3.960 | 3.940 | 3.940 | 3.940 | 9,800 |
| 2026-05-13 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 100 |
| 2026-05-12 | 3.860 | 3.965 | 3.860 | 3.965 | 3.965 | 400 |
| 2026-05-11 | 3.950 | 3.950 | 3.860 | 3.940 | 3.940 | 17,800 |
| 2026-05-08 | 3.880 | 4.000 | 3.880 | 3.910 | 3.910 | 2,500 |
| 2026-05-07 | 3.990 | 3.990 | 3.880 | 3.890 | 3.890 | 4,100 |
| 2026-05-06 | 3.960 | 3.960 | 3.850 | 3.920 | 3.920 | 1,200 |
| 2026-05-05 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 3,500 |
| 2026-05-04 | 3.930 | 4.000 | 3.850 | 3.970 | 3.970 | 20,000 |
| 2026-05-01 | 3.890 | 3.930 | 3.890 | 3.930 | 3.930 | 4,500 |
| 2026-04-30 | 3.900 | 3.900 | 3.850 | 3.890 | 3.890 | 1,600 |
| 2026-04-29 | 3.900 | 3.930 | 3.900 | 3.930 | 3.930 | 5,200 |
| 2026-04-28 | 3.860 | 3.930 | 3.860 | 3.930 | 3.930 | 400 |
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.