Roots Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	3.130	3.130	3.050	3.060	3.060	10,900
2025-05-09	3.020	3.090	3.020	3.090	3.090	2,100
2025-05-08	2.940	3.060	2.940	3.010	3.010	33,600
2025-05-07	2.970	2.970	2.940	2.950	2.950	5,900
2025-05-06	2.880	2.970	2.880	2.970	2.970	23,600
2025-05-05	2.850	2.850	2.810	2.810	2.810	1,200
2025-05-02	2.910	2.920	2.810	2.870	2.870	5,000
2025-05-01	2.750	2.930	2.710	2.860	2.860	28,900
2025-04-30	2.570	2.750	2.570	2.730	2.730	12,700
2025-04-29	2.440	2.530	2.430	2.530	2.530	10,900
2025-04-28	2.460	2.460	2.460	2.460	2.460	0
2025-04-25	2.410	2.460	2.410	2.460	2.460	2,500
2025-04-24	2.360	2.360	2.360	2.360	2.360	500
2025-04-23	2.360	2.360	2.330	2.360	2.360	6,800
2025-04-22	2.280	2.360	2.280	2.300	2.300	6,000
2025-04-21	2.290	2.360	2.290	2.350	2.350	1,600
2025-04-17	2.340	2.340	2.300	2.320	2.320	3,200
2025-04-16	2.340	2.350	2.340	2.340	2.340	1,400
2025-04-15	2.300	2.340	2.220	2.340	2.340	4,300
2025-04-14	2.070	2.310	2.070	2.300	2.300	28,000
2025-04-11	2.480	2.480	2.170	2.270	2.270	5,700
2025-04-10	2.330	2.330	2.210	2.220	2.220	5,200
2025-04-09	2.260	2.300	2.210	2.290	2.290	13,000
2025-04-08	2.240	2.280	2.040	2.180	2.180	32,200
2025-04-07	2.110	2.200	2.100	2.200	2.200	3,900
2025-04-04	2.440	2.440	2.150	2.250	2.250	42,900
2025-04-03	2.370	2.470	2.360	2.440	2.440	17,800
2025-04-02	2.440	2.440	2.360	2.360	2.360	700
2025-04-01	2.490	2.490	2.390	2.470	2.470	6,500
2025-03-31	2.320	2.400	2.320	2.400	2.400	7,700
2025-03-28	2.350	2.360	2.260	2.350	2.350	6,900
2025-03-27	2.390	2.390	2.390	2.390	2.390	0
2025-03-26	2.360	2.410	2.360	2.390	2.390	700
2025-03-25	2.360	2.400	2.310	2.360	2.360	23,700
2025-03-24	2.280	2.420	2.280	2.400	2.400	9,100
2025-03-21	2.400	2.400	2.250	2.250	2.250	10,400
2025-03-20	2.250	2.300	2.250	2.250	2.250	500
2025-03-19	2.260	2.290	2.250	2.290	2.290	4,400
2025-03-18	2.260	2.280	2.200	2.250	2.250	2,000
2025-03-17	2.220	2.275	2.110	2.250	2.250	31,400
2025-03-14	2.330	2.330	2.300	2.320	2.320	800
2025-03-13	2.300	2.310	2.300	2.300	2.300	500
2025-03-12	2.270	2.300	2.270	2.300	2.300	1,300
2025-03-11	2.250	2.250	2.250	2.250	2.250	2,500
2025-03-10	2.290	2.300	2.210	2.250	2.250	1,000
2025-03-07	2.360	2.360	2.220	2.350	2.350	8,900
2025-03-06	2.410	2.410	2.310	2.360	2.360	6,100
2025-03-05	2.320	2.500	2.230	2.400	2.400	40,400
2025-03-04	2.500	2.500	2.400	2.400	2.400	7,200
2025-03-03	2.530	2.570	2.530	2.560	2.560	8,500
2025-02-28	2.540	2.570	2.540	2.560	2.560	5,300
2025-02-27	2.560	2.560	2.560	2.560	2.560	5,600
2025-02-26	2.570	2.570	2.560	2.570	2.570	3,000
2025-02-25	2.590	2.590	2.560	2.560	2.560	11,100
2025-02-24	2.350	2.590	2.350	2.590	2.590	12,600
2025-02-21	2.590	2.600	2.570	2.600	2.600	7,000
2025-02-20	2.610	2.610	2.560	2.590	2.590	14,000
2025-02-19	2.570	2.580	2.560	2.570	2.570	4,200
2025-02-18	2.550	2.590	2.540	2.570	2.570	7,800
2025-02-14	2.520	2.540	2.510	2.540	2.540	700

← NewerPage 7 of 21 · 1,258 trading daysOlder →

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.