Roots Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.150 | 3.300 | 3.150 | 3.180 | 3.180 | 5,300 |
| 2026-01-28 | 3.150 | 3.180 | 3.150 | 3.150 | 3.150 | 4,800 |
| 2026-01-27 | 3.170 | 3.170 | 3.150 | 3.150 | 3.150 | 5,500 |
| 2026-01-26 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 500 |
| 2026-01-23 | 3.260 | 3.260 | 3.200 | 3.250 | 3.250 | 2,300 |
| 2026-01-22 | 3.240 | 3.260 | 3.230 | 3.250 | 3.250 | 7,000 |
| 2026-01-21 | 3.100 | 3.260 | 3.100 | 3.230 | 3.230 | 2,800 |
| 2026-01-20 | 3.140 | 3.140 | 3.050 | 3.050 | 3.050 | 4,600 |
| 2026-01-19 | 3.260 | 3.260 | 3.200 | 3.200 | 3.200 | 5,400 |
| 2026-01-16 | 3.260 | 3.260 | 3.200 | 3.250 | 3.250 | 6,200 |
| 2026-01-15 | 3.200 | 3.290 | 3.200 | 3.270 | 3.270 | 6,800 |
| 2026-01-14 | 3.180 | 3.190 | 3.180 | 3.190 | 3.190 | 2,400 |
| 2026-01-13 | 3.130 | 3.170 | 3.130 | 3.170 | 3.170 | 300 |
| 2026-01-12 | 3.130 | 3.140 | 3.120 | 3.130 | 3.130 | 1,500 |
| 2026-01-09 | 3.130 | 3.130 | 3.100 | 3.130 | 3.130 | 2,200 |
| 2026-01-08 | 3.090 | 3.130 | 3.090 | 3.120 | 3.120 | 9,400 |
| 2026-01-07 | 3.140 | 3.140 | 3.120 | 3.120 | 3.120 | 8,100 |
| 2026-01-06 | 3.070 | 3.120 | 3.050 | 3.120 | 3.120 | 2,400 |
| 2026-01-05 | 3.050 | 3.090 | 3.050 | 3.060 | 3.060 | 3,700 |
| 2026-01-02 | 3.070 | 3.130 | 3.050 | 3.050 | 3.050 | 2,100 |
| 2025-12-31 | 3.130 | 3.160 | 3.100 | 3.120 | 3.120 | 5,800 |
| 2025-12-30 | 3.050 | 3.220 | 3.010 | 3.060 | 3.060 | 13,100 |
| 2025-12-29 | 3.060 | 3.080 | 3.020 | 3.080 | 3.080 | 5,700 |
| 2025-12-24 | 3.060 | 3.130 | 3.020 | 3.020 | 3.020 | 8,700 |
| 2025-12-23 | 3.010 | 3.140 | 3.010 | 3.140 | 3.140 | 1,400 |
| 2025-12-22 | 3.000 | 3.110 | 2.990 | 3.010 | 3.010 | 6,100 |
| 2025-12-19 | 3.030 | 3.070 | 3.020 | 3.070 | 3.070 | 2,000 |
| 2025-12-18 | 3.060 | 3.120 | 3.050 | 3.050 | 3.050 | 700 |
| 2025-12-17 | 3.000 | 3.070 | 3.000 | 3.070 | 3.070 | 1,300 |
| 2025-12-16 | 3.100 | 3.120 | 3.090 | 3.090 | 3.090 | 1,800 |
| 2025-12-15 | 3.110 | 3.150 | 3.110 | 3.120 | 3.120 | 600 |
| 2025-12-12 | 3.230 | 3.300 | 3.120 | 3.120 | 3.120 | 4,100 |
| 2025-12-11 | 3.300 | 3.300 | 3.180 | 3.300 | 3.300 | 8,600 |
| 2025-12-10 | 3.310 | 3.370 | 3.300 | 3.340 | 3.340 | 3,300 |
| 2025-12-09 | 3.400 | 3.450 | 3.360 | 3.390 | 3.390 | 2,600 |
| 2025-12-08 | 3.450 | 3.450 | 3.390 | 3.390 | 3.390 | 9,600 |
| 2025-12-05 | 3.440 | 3.450 | 3.430 | 3.450 | 3.450 | 8,600 |
| 2025-12-04 | 3.390 | 3.410 | 3.390 | 3.410 | 3.410 | 8,500 |
| 2025-12-03 | 3.290 | 3.410 | 3.290 | 3.390 | 3.390 | 3,800 |
| 2025-12-02 | 3.310 | 3.320 | 3.310 | 3.320 | 3.320 | 700 |
| 2025-12-01 | 3.280 | 3.420 | 3.280 | 3.300 | 3.300 | 9,700 |
| 2025-11-28 | 3.330 | 3.350 | 3.330 | 3.350 | 3.350 | 2,000 |
| 2025-11-27 | 3.300 | 3.350 | 3.300 | 3.340 | 3.340 | 11,500 |
| 2025-11-26 | 3.270 | 3.350 | 3.270 | 3.350 | 3.350 | 1,500 |
| 2025-11-25 | 3.210 | 3.310 | 3.210 | 3.240 | 3.240 | 1,500 |
| 2025-11-24 | 3.330 | 3.350 | 3.300 | 3.350 | 3.350 | 1,300 |
| 2025-11-21 | 3.180 | 3.320 | 3.180 | 3.310 | 3.310 | 2,000 |
| 2025-11-20 | 3.280 | 3.310 | 3.240 | 3.310 | 3.310 | 4,600 |
| 2025-11-19 | 3.320 | 3.320 | 3.270 | 3.270 | 3.270 | 700 |
| 2025-11-18 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 2,900 |
| 2025-11-17 | 3.300 | 3.330 | 3.300 | 3.320 | 3.320 | 4,500 |
| 2025-11-14 | 3.290 | 3.300 | 3.290 | 3.300 | 3.300 | 3,200 |
| 2025-11-13 | 3.250 | 3.310 | 3.250 | 3.290 | 3.290 | 3,900 |
| 2025-11-12 | 3.200 | 3.220 | 3.200 | 3.220 | 3.220 | 3,900 |
| 2025-11-11 | 3.200 | 3.200 | 3.190 | 3.190 | 3.190 | 5,400 |
| 2025-11-10 | 3.200 | 3.200 | 3.170 | 3.200 | 3.200 | 34,900 |
| 2025-11-07 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 2,800 |
| 2025-11-06 | 3.310 | 3.320 | 3.200 | 3.200 | 3.200 | 500 |
| 2025-11-05 | 3.300 | 3.320 | 3.280 | 3.320 | 3.320 | 700 |
| 2025-11-04 | 3.270 | 3.280 | 3.270 | 3.280 | 3.280 | 500 |
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.