Roots Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.150 | 3.180 | 3.150 | 3.180 | 3.180 | 3,000 |
| 2025-08-06 | 3.150 | 3.150 | 3.000 | 3.100 | 3.100 | 1,600 |
| 2025-08-05 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 0 |
| 2025-08-01 | 3.070 | 3.170 | 3.070 | 3.170 | 3.170 | 3,000 |
| 2025-07-31 | 3.240 | 3.240 | 3.210 | 3.210 | 3.210 | 200 |
| 2025-07-30 | 3.230 | 3.240 | 3.230 | 3.240 | 3.240 | 900 |
| 2025-07-29 | 3.220 | 3.230 | 3.220 | 3.230 | 3.230 | 200 |
| 2025-07-28 | 3.210 | 3.220 | 3.210 | 3.220 | 3.220 | 4,400 |
| 2025-07-25 | 3.200 | 3.215 | 3.200 | 3.215 | 3.215 | 1,000 |
| 2025-07-24 | 3.180 | 3.220 | 3.180 | 3.210 | 3.210 | 7,400 |
| 2025-07-23 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 200 |
| 2025-07-22 | 3.130 | 3.140 | 3.130 | 3.140 | 3.140 | 300 |
| 2025-07-21 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 100 |
| 2025-07-18 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 200 |
| 2025-07-17 | 3.040 | 3.090 | 2.990 | 3.090 | 3.090 | 1,500 |
| 2025-07-16 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 500 |
| 2025-07-15 | 3.050 | 3.080 | 3.050 | 3.080 | 3.080 | 500 |
| 2025-07-14 | 3.000 | 3.060 | 3.000 | 3.060 | 3.060 | 3,000 |
| 2025-07-11 | 3.040 | 3.080 | 3.000 | 3.020 | 3.020 | 5,000 |
| 2025-07-10 | 2.890 | 2.950 | 2.880 | 2.940 | 2.940 | 4,400 |
| 2025-07-09 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 100 |
| 2025-07-08 | 2.990 | 3.010 | 2.950 | 2.970 | 2.970 | 3,300 |
| 2025-07-07 | 2.780 | 3.020 | 2.780 | 2.990 | 2.990 | 14,500 |
| 2025-07-04 | 3.070 | 3.070 | 3.065 | 3.065 | 3.065 | 200 |
| 2025-07-03 | 3.060 | 3.120 | 3.020 | 3.080 | 3.080 | 3,500 |
| 2025-07-02 | 2.910 | 2.980 | 2.910 | 2.970 | 2.970 | 1,600 |
| 2025-06-30 | 3.080 | 3.110 | 2.750 | 2.900 | 2.900 | 11,800 |
| 2025-06-27 | 3.210 | 3.210 | 3.030 | 3.030 | 3.030 | 800 |
| 2025-06-26 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 2,700 |
| 2025-06-25 | 3.210 | 3.240 | 3.210 | 3.240 | 3.240 | 600 |
| 2025-06-24 | 3.230 | 3.250 | 3.230 | 3.240 | 3.240 | 3,800 |
| 2025-06-23 | 3.190 | 3.250 | 3.190 | 3.250 | 3.250 | 10,000 |
| 2025-06-20 | 3.280 | 3.280 | 3.230 | 3.240 | 3.240 | 900 |
| 2025-06-19 | 3.190 | 3.190 | 3.170 | 3.170 | 3.170 | 1,700 |
| 2025-06-18 | 3.310 | 3.310 | 3.190 | 3.195 | 3.195 | 4,500 |
| 2025-06-17 | 3.260 | 3.320 | 3.260 | 3.310 | 3.310 | 2,600 |
| 2025-06-16 | 3.320 | 3.340 | 3.290 | 3.320 | 3.320 | 5,200 |
| 2025-06-13 | 3.230 | 3.330 | 3.230 | 3.320 | 3.320 | 26,100 |
| 2025-06-12 | 3.090 | 3.200 | 3.090 | 3.200 | 3.200 | 3,700 |
| 2025-06-11 | 3.080 | 3.100 | 3.070 | 3.070 | 3.070 | 2,200 |
| 2025-06-10 | 3.070 | 3.070 | 3.030 | 3.060 | 3.060 | 6,500 |
| 2025-06-09 | 3.000 | 3.050 | 3.000 | 3.030 | 3.030 | 5,700 |
| 2025-06-06 | 2.990 | 3.040 | 2.980 | 3.040 | 3.040 | 1,500 |
| 2025-06-05 | 3.290 | 3.290 | 3.010 | 3.070 | 3.070 | 10,600 |
| 2025-06-04 | 3.150 | 3.170 | 3.150 | 3.170 | 3.170 | 4,400 |
| 2025-06-03 | 3.140 | 3.150 | 3.140 | 3.150 | 3.150 | 1,400 |
| 2025-06-02 | 3.100 | 3.110 | 3.100 | 3.110 | 3.110 | 1,300 |
| 2025-05-30 | 3.080 | 3.090 | 3.080 | 3.080 | 3.080 | 600 |
| 2025-05-29 | 3.030 | 3.150 | 3.030 | 3.080 | 3.080 | 3,900 |
| 2025-05-28 | 3.030 | 3.115 | 3.030 | 3.115 | 3.115 | 6,700 |
| 2025-05-27 | 3.190 | 3.190 | 3.060 | 3.090 | 3.090 | 3,600 |
| 2025-05-26 | 3.060 | 3.150 | 3.060 | 3.140 | 3.140 | 2,800 |
| 2025-05-23 | 3.280 | 3.280 | 3.260 | 3.260 | 3.260 | 300 |
| 2025-05-22 | 3.260 | 3.300 | 3.250 | 3.300 | 3.300 | 2,000 |
| 2025-05-21 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 1,700 |
| 2025-05-20 | 3.210 | 3.310 | 3.210 | 3.300 | 3.300 | 32,600 |
| 2025-05-16 | 3.130 | 3.150 | 3.120 | 3.140 | 3.140 | 4,700 |
| 2025-05-15 | 3.150 | 3.200 | 3.010 | 3.070 | 3.070 | 11,200 |
| 2025-05-14 | 3.170 | 3.170 | 3.110 | 3.140 | 3.140 | 6,300 |
| 2025-05-13 | 3.130 | 3.280 | 3.100 | 3.270 | 3.270 | 33,200 |
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.