Roots Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.100 | 3.275 | 3.100 | 3.275 | 3.275 | 2,100 |
| 2025-10-31 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-10-30 | 3.250 | 3.250 | 3.245 | 3.250 | 3.250 | 2,400 |
| 2025-10-29 | 3.320 | 3.320 | 3.280 | 3.280 | 3.280 | 500 |
| 2025-10-28 | 3.180 | 3.340 | 3.180 | 3.340 | 3.340 | 4,100 |
| 2025-10-27 | 3.170 | 3.240 | 3.100 | 3.100 | 3.100 | 1,100 |
| 2025-10-24 | 3.260 | 3.280 | 3.260 | 3.280 | 3.280 | 300 |
| 2025-10-23 | 3.300 | 3.300 | 3.250 | 3.270 | 3.270 | 300 |
| 2025-10-22 | 3.240 | 3.270 | 3.240 | 3.270 | 3.270 | 200 |
| 2025-10-21 | 3.210 | 3.280 | 3.210 | 3.240 | 3.240 | 400 |
| 2025-10-20 | 3.240 | 3.300 | 3.200 | 3.200 | 3.200 | 7,600 |
| 2025-10-17 | 3.220 | 3.290 | 3.210 | 3.290 | 3.290 | 6,000 |
| 2025-10-16 | 3.280 | 3.290 | 3.250 | 3.250 | 3.250 | 500 |
| 2025-10-15 | 3.260 | 3.280 | 3.190 | 3.280 | 3.280 | 800 |
| 2025-10-14 | 3.340 | 3.340 | 3.250 | 3.260 | 3.260 | 1,200 |
| 2025-10-10 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 0 |
| 2025-10-09 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 1,000 |
| 2025-10-08 | 3.390 | 3.420 | 3.380 | 3.400 | 3.400 | 3,400 |
| 2025-10-07 | 3.400 | 3.410 | 3.380 | 3.380 | 3.380 | 15,400 |
| 2025-10-06 | 3.410 | 3.410 | 3.400 | 3.400 | 3.400 | 4,000 |
| 2025-10-03 | 3.380 | 3.420 | 3.380 | 3.400 | 3.400 | 2,100 |
| 2025-10-02 | 3.380 | 3.400 | 3.380 | 3.400 | 3.400 | 1,300 |
| 2025-10-01 | 3.410 | 3.410 | 3.400 | 3.400 | 3.400 | 2,900 |
| 2025-09-30 | 3.400 | 3.410 | 3.400 | 3.410 | 3.410 | 2,200 |
| 2025-09-29 | 3.220 | 3.420 | 3.220 | 3.400 | 3.400 | 9,500 |
| 2025-09-26 | 3.410 | 3.410 | 3.390 | 3.410 | 3.410 | 12,100 |
| 2025-09-25 | 3.410 | 3.410 | 3.300 | 3.410 | 3.410 | 12,700 |
| 2025-09-24 | 3.360 | 3.440 | 3.260 | 3.420 | 3.420 | 19,100 |
| 2025-09-23 | 3.220 | 3.400 | 3.220 | 3.360 | 3.360 | 38,400 |
| 2025-09-22 | 3.240 | 3.240 | 3.170 | 3.230 | 3.230 | 1,900 |
| 2025-09-19 | 3.110 | 3.250 | 3.080 | 3.210 | 3.210 | 4,700 |
| 2025-09-18 | 3.240 | 3.240 | 3.150 | 3.230 | 3.230 | 1,100 |
| 2025-09-17 | 3.140 | 3.250 | 3.140 | 3.240 | 3.240 | 21,800 |
| 2025-09-16 | 3.180 | 3.180 | 3.150 | 3.150 | 3.150 | 1,000 |
| 2025-09-15 | 3.160 | 3.170 | 3.150 | 3.160 | 3.160 | 1,500 |
| 2025-09-12 | 3.220 | 3.220 | 3.150 | 3.190 | 3.190 | 6,400 |
| 2025-09-11 | 3.250 | 3.250 | 3.200 | 3.200 | 3.200 | 4,700 |
| 2025-09-10 | 3.250 | 3.250 | 3.010 | 3.250 | 3.250 | 45,100 |
| 2025-09-09 | 3.155 | 3.180 | 3.150 | 3.170 | 3.170 | 5,600 |
| 2025-09-08 | 3.230 | 3.250 | 3.130 | 3.130 | 3.130 | 8,100 |
| 2025-09-05 | 3.200 | 3.240 | 3.140 | 3.140 | 3.140 | 11,400 |
| 2025-09-04 | 3.090 | 3.240 | 3.090 | 3.240 | 3.240 | 4,000 |
| 2025-09-03 | 3.120 | 3.170 | 2.980 | 3.080 | 3.080 | 1,600 |
| 2025-09-02 | 3.110 | 3.145 | 3.110 | 3.145 | 3.145 | 500 |
| 2025-08-29 | 3.100 | 3.190 | 3.100 | 3.150 | 3.150 | 3,700 |
| 2025-08-28 | 3.180 | 3.180 | 3.100 | 3.100 | 3.100 | 1,300 |
| 2025-08-27 | 3.150 | 3.200 | 3.150 | 3.150 | 3.150 | 3,100 |
| 2025-08-26 | 3.160 | 3.230 | 3.110 | 3.120 | 3.120 | 1,000 |
| 2025-08-25 | 2.970 | 3.200 | 2.970 | 3.200 | 3.200 | 1,500 |
| 2025-08-22 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2025-08-21 | 3.140 | 3.220 | 3.140 | 3.220 | 3.220 | 1,900 |
| 2025-08-20 | 3.150 | 3.150 | 3.130 | 3.130 | 3.130 | 2,900 |
| 2025-08-19 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 100 |
| 2025-08-18 | 3.150 | 3.210 | 3.150 | 3.150 | 3.150 | 1,100 |
| 2025-08-15 | 3.190 | 3.190 | 3.150 | 3.150 | 3.150 | 400 |
| 2025-08-14 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 300 |
| 2025-08-13 | 3.240 | 3.240 | 3.120 | 3.190 | 3.190 | 2,900 |
| 2025-08-12 | 2.810 | 3.250 | 2.810 | 3.220 | 3.220 | 3,900 |
| 2025-08-11 | 3.170 | 3.250 | 3.170 | 3.240 | 3.240 | 10,000 |
| 2025-08-08 | 3.170 | 3.170 | 3.160 | 3.160 | 3.160 | 1,300 |
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.