Roots Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	2.570	2.580	2.540	2.550	2.550	12,700
2025-02-12	2.540	2.540	2.520	2.530	2.530	8,400
2025-02-11	2.520	2.580	2.510	2.550	2.550	11,800
2025-02-10	2.410	2.550	2.410	2.520	2.520	18,100
2025-02-07	2.460	2.460	2.410	2.440	2.440	1,400
2025-02-06	2.440	2.450	2.400	2.400	2.400	2,600
2025-02-05	2.400	2.400	2.400	2.400	2.400	400
2025-02-04	2.450	2.490	2.400	2.400	2.400	5,600
2025-02-03	2.370	2.400	2.370	2.400	2.400	2,600
2025-01-31	2.430	2.430	2.420	2.420	2.420	200
2025-01-30	2.360	2.410	2.360	2.410	2.410	203,100
2025-01-29	2.360	2.360	2.360	2.360	2.360	8,900
2025-01-28	2.370	2.370	2.360	2.370	2.370	1,400
2025-01-27	2.350	2.430	2.350	2.360	2.360	2,600
2025-01-24	2.420	2.420	2.330	2.400	2.400	11,100
2025-01-23	2.400	2.450	2.400	2.430	2.430	5,700
2025-01-22	2.340	2.440	2.340	2.410	2.410	11,300
2025-01-21	2.340	2.360	2.340	2.350	2.350	1,600
2025-01-20	2.300	2.360	2.300	2.360	2.360	12,800
2025-01-17	2.240	2.310	2.240	2.310	2.310	72,200
2025-01-16	2.200	2.260	2.200	2.210	2.210	18,300
2025-01-15	2.240	2.240	2.180	2.180	2.180	6,900
2025-01-14	2.210	2.240	2.200	2.240	2.240	3,800
2025-01-13	2.070	2.250	2.070	2.200	2.200	39,800
2025-01-10	2.130	2.210	2.120	2.180	2.180	14,500
2025-01-09	2.110	2.150	2.060	2.100	2.100	2,900
2025-01-08	2.110	2.110	2.100	2.110	2.110	2,700
2025-01-07	2.110	2.110	2.110	2.110	2.110	3,500
2025-01-06	2.250	2.250	2.070	2.080	2.080	24,000
2025-01-03	2.210	2.240	2.200	2.240	2.240	3,400
2025-01-02	2.180	2.200	2.170	2.200	2.200	14,600
2024-12-31	2.140	2.150	2.140	2.150	2.150	2,800
2024-12-30	2.120	2.160	2.100	2.160	2.160	2,200
2024-12-27	2.150	2.150	2.100	2.100	2.100	14,200
2024-12-24	2.140	2.140	2.140	2.140	2.140	500
2024-12-23	2.190	2.190	2.100	2.140	2.140	7,200
2024-12-20	2.110	2.200	2.100	2.200	2.200	13,400
2024-12-19	2.140	2.160	2.080	2.080	2.080	1,700
2024-12-18	2.160	2.200	2.160	2.180	2.180	1,000
2024-12-17	2.070	2.130	2.070	2.130	2.130	9,300
2024-12-16	2.200	2.200	2.050	2.050	2.050	4,900
2024-12-13	2.270	2.270	2.150	2.210	2.210	17,800
2024-12-12	2.290	2.290	2.170	2.270	2.270	5,000
2024-12-11	2.290	2.400	2.120	2.260	2.260	60,900
2024-12-10	2.020	2.070	2.020	2.040	2.040	4,100
2024-12-09	1.970	2.070	1.950	2.000	2.000	6,700
2024-12-06	1.960	2.000	1.960	2.000	2.000	5,100
2024-12-05	2.020	2.020	1.960	1.960	1.960	7,900
2024-12-04	1.990	2.000	1.980	2.000	2.000	8,300
2024-12-03	1.960	2.030	1.960	2.030	2.030	7,600
2024-12-02	1.990	2.070	1.970	1.970	1.970	10,100
2024-11-29	2.180	2.180	2.000	2.010	2.010	13,200
2024-11-28	2.110	2.130	2.110	2.130	2.130	1,700
2024-11-27	2.200	2.200	2.120	2.180	2.180	9,400
2024-11-26	2.260	2.260	2.200	2.210	2.210	2,900
2024-11-25	2.340	2.340	2.240	2.260	2.260	2,700
2024-11-22	2.200	2.240	2.180	2.240	2.240	46,800
2024-11-21	2.190	2.190	2.150	2.150	2.150	2,000
2024-11-20	2.150	2.190	2.150	2.190	2.190	13,300
2024-11-19	2.160	2.160	2.150	2.150	2.150	9,800

← NewerPage 8 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.