Roots Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 3.770 | 3.860 | 3.770 | 3.860 | 3.860 | 1,900 |
| 2026-04-24 | 3.850 | 3.860 | 3.800 | 3.840 | 3.840 | 6,600 |
| 2026-04-23 | 3.910 | 3.950 | 3.910 | 3.950 | 3.950 | 8,600 |
| 2026-04-22 | 3.830 | 3.830 | 3.820 | 3.830 | 3.830 | 5,100 |
| 2026-04-21 | 3.880 | 3.940 | 3.810 | 3.820 | 3.820 | 19,500 |
| 2026-04-20 | 3.950 | 3.950 | 3.800 | 3.870 | 3.870 | 38,800 |
| 2026-04-17 | 3.900 | 3.950 | 3.900 | 3.910 | 3.910 | 2,900 |
| 2026-04-16 | 3.950 | 3.950 | 3.920 | 3.940 | 3.940 | 5,300 |
| 2026-04-15 | 3.950 | 4.000 | 3.950 | 3.950 | 3.950 | 4,500 |
| 2026-04-14 | 3.960 | 4.000 | 3.950 | 3.950 | 3.950 | 5,000 |
| 2026-04-13 | 3.990 | 4.020 | 3.950 | 4.000 | 4.000 | 17,800 |
| 2026-04-10 | 4.000 | 4.000 | 3.890 | 3.990 | 3.990 | 11,600 |
| 2026-04-09 | 3.560 | 4.000 | 3.560 | 3.980 | 3.980 | 4,300 |
| 2026-04-08 | 4.000 | 4.000 | 3.900 | 3.950 | 3.950 | 25,100 |
| 2026-04-07 | 4.010 | 4.020 | 4.000 | 4.000 | 4.000 | 19,700 |
| 2026-04-06 | 3.970 | 4.050 | 3.930 | 4.010 | 4.010 | 10,400 |
| 2026-04-02 | 3.810 | 3.990 | 3.760 | 3.940 | 3.940 | 50,800 |
| 2026-04-01 | 3.990 | 4.000 | 3.750 | 3.890 | 3.890 | 19,600 |
| 2026-03-31 | 3.930 | 3.990 | 3.910 | 3.990 | 3.990 | 23,000 |
| 2026-03-30 | 4.010 | 4.020 | 3.810 | 3.920 | 3.920 | 13,100 |
| 2026-03-27 | 3.850 | 4.050 | 3.670 | 3.990 | 3.990 | 78,700 |
| 2026-03-26 | 3.510 | 3.800 | 3.510 | 3.800 | 3.800 | 22,500 |
| 2026-03-25 | 3.560 | 3.750 | 3.560 | 3.660 | 3.660 | 8,900 |
| 2026-03-24 | 3.520 | 3.590 | 3.520 | 3.580 | 3.580 | 20,500 |
| 2026-03-23 | 3.500 | 3.520 | 3.500 | 3.520 | 3.520 | 1,100 |
| 2026-03-20 | 3.480 | 3.500 | 3.440 | 3.480 | 3.480 | 20,100 |
| 2026-03-19 | 3.440 | 3.500 | 3.400 | 3.500 | 3.500 | 30,100 |
| 2026-03-18 | 3.500 | 3.540 | 3.450 | 3.500 | 3.500 | 29,200 |
| 2026-03-17 | 3.380 | 3.520 | 3.380 | 3.450 | 3.450 | 37,100 |
| 2026-03-16 | 3.490 | 3.490 | 3.430 | 3.430 | 3.430 | 4,100 |
| 2026-03-13 | 3.350 | 3.460 | 3.350 | 3.460 | 3.460 | 32,600 |
| 2026-03-12 | 3.400 | 3.400 | 3.300 | 3.340 | 3.340 | 6,500 |
| 2026-03-11 | 3.300 | 3.360 | 3.250 | 3.350 | 3.350 | 13,700 |
| 2026-03-10 | 3.390 | 3.400 | 3.280 | 3.360 | 3.360 | 6,350 |
| 2026-03-09 | 3.290 | 3.340 | 3.210 | 3.330 | 3.330 | 8,331 |
| 2026-03-06 | 3.130 | 3.490 | 3.130 | 3.400 | 3.400 | 50,000 |
| 2026-03-05 | 3.630 | 3.650 | 3.540 | 3.610 | 3.610 | 6,100 |
| 2026-03-04 | 3.430 | 3.770 | 3.400 | 3.630 | 3.630 | 71,000 |
| 2026-03-03 | 3.180 | 3.400 | 3.110 | 3.400 | 3.400 | 45,800 |
| 2026-03-02 | 3.160 | 3.160 | 2.970 | 3.010 | 3.010 | 900 |
| 2026-02-27 | 3.090 | 3.140 | 3.020 | 3.140 | 3.140 | 2,100 |
| 2026-02-26 | 2.910 | 2.990 | 2.910 | 2.990 | 2.990 | 7,800 |
| 2026-02-25 | 2.860 | 2.900 | 2.820 | 2.900 | 2.900 | 10,200 |
| 2026-02-24 | 2.950 | 2.960 | 2.900 | 2.910 | 2.910 | 900 |
| 2026-02-23 | 3.080 | 3.080 | 2.950 | 2.950 | 2.950 | 1,900 |
| 2026-02-20 | 2.960 | 3.070 | 2.960 | 3.070 | 3.070 | 1,300 |
| 2026-02-19 | 2.960 | 3.050 | 2.950 | 2.960 | 2.960 | 22,400 |
| 2026-02-18 | 3.010 | 3.010 | 2.960 | 3.000 | 3.000 | 3,700 |
| 2026-02-17 | 2.980 | 3.050 | 2.980 | 3.050 | 3.050 | 16,700 |
| 2026-02-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 300 |
| 2026-02-12 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 1,300 |
| 2026-02-11 | 3.100 | 3.100 | 2.990 | 3.010 | 3.010 | 400 |
| 2026-02-10 | 3.100 | 3.130 | 3.080 | 3.130 | 3.130 | 1,200 |
| 2026-02-09 | 3.100 | 3.110 | 3.100 | 3.110 | 3.110 | 900 |
| 2026-02-06 | 3.090 | 3.100 | 3.090 | 3.100 | 3.100 | 3,000 |
| 2026-02-05 | 3.100 | 3.100 | 3.050 | 3.070 | 3.070 | 2,100 |
| 2026-02-04 | 3.050 | 3.080 | 2.980 | 3.030 | 3.030 | 9,200 |
| 2026-02-03 | 3.110 | 3.110 | 2.950 | 3.060 | 3.060 | 7,500 |
| 2026-02-02 | 3.090 | 3.160 | 3.090 | 3.150 | 3.150 | 400 |
| 2026-01-30 | 3.150 | 3.150 | 3.040 | 3.090 | 3.090 | 6,800 |
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.