Roots Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 1,135 |
| 2026-10-15 | 4.090 | 4.100 | 4.090 | 4.100 | 4.100 | 1,400 |
| 2026-10-14 | 4.090 | 4.100 | 4.080 | 4.090 | 4.090 | 79,800 |
| 2026-10-13 | 4.080 | 4.100 | 4.080 | 4.100 | 4.100 | 7,500 |
| 2026-10-09 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 1,200 |
| 2026-10-08 | 4.080 | 4.100 | 4.080 | 4.100 | 4.100 | 2,900 |
| 2026-10-07 | 4.070 | 4.100 | 4.070 | 4.080 | 4.080 | 2,500 |
| 2026-10-06 | 4.070 | 4.080 | 4.070 | 4.070 | 4.070 | 2,200 |
| 2026-10-05 | 4.100 | 4.100 | 4.070 | 4.090 | 4.090 | 1,300 |
| 2026-10-02 | 4.070 | 4.100 | 4.070 | 4.070 | 4.070 | 1,800 |
| 2026-10-01 | 4.070 | 4.080 | 4.070 | 4.070 | 4.070 | 6,000 |
| 2026-09-30 | 4.080 | 4.100 | 4.080 | 4.080 | 4.080 | 14,000 |
| 2026-09-29 | 4.080 | 4.100 | 4.080 | 4.090 | 4.090 | 6,800 |
| 2026-09-28 | 4.080 | 4.100 | 4.080 | 4.080 | 4.080 | 24,600 |
| 2026-09-25 | 4.070 | 4.090 | 4.070 | 4.090 | 4.090 | 3,700 |
| 2026-09-24 | 4.080 | 4.090 | 4.070 | 4.090 | 4.090 | 7,100 |
| 2026-09-23 | 4.080 | 4.090 | 4.080 | 4.080 | 4.080 | 4,400 |
| 2026-09-22 | 4.080 | 4.090 | 4.080 | 4.080 | 4.080 | 2,800 |
| 2026-09-21 | 4.100 | 4.100 | 4.080 | 4.080 | 4.080 | 4,400 |
| 2026-09-18 | 4.090 | 4.140 | 4.080 | 4.080 | 4.080 | 3,600 |
| 2026-09-17 | 4.080 | 4.090 | 4.080 | 4.090 | 4.090 | 93,500 |
| 2026-09-16 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 800 |
| 2026-09-15 | 4.080 | 4.090 | 4.080 | 4.080 | 4.080 | 1,100 |
| 2026-09-14 | 4.090 | 4.090 | 4.080 | 4.080 | 4.080 | 500 |
| 2026-09-11 | 4.075 | 4.090 | 4.075 | 4.080 | 4.080 | 4,400 |
| 2026-09-10 | 4.070 | 4.080 | 4.070 | 4.070 | 4.070 | 1,700 |
| 2026-09-09 | 4.080 | 4.090 | 4.075 | 4.080 | 4.080 | 6,300 |
| 2026-09-08 | 4.070 | 4.080 | 4.070 | 4.070 | 4.070 | 27,800 |
| 2026-09-04 | 4.070 | 4.080 | 4.070 | 4.070 | 4.070 | 18,000 |
| 2026-09-03 | 4.070 | 4.080 | 4.070 | 4.080 | 4.080 | 31,200 |
| 2026-09-02 | 4.060 | 4.080 | 4.060 | 4.070 | 4.070 | 140,200 |
| 2026-09-01 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 21,200 |
| 2026-08-31 | 4.060 | 4.070 | 4.060 | 4.060 | 4.060 | 43,300 |
| 2026-08-28 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 9,800 |
| 2026-08-27 | 4.060 | 4.070 | 4.060 | 4.060 | 4.060 | 30,900 |
| 2026-08-26 | 4.060 | 4.070 | 4.060 | 4.060 | 4.060 | 204,800 |
| 2026-08-25 | 4.060 | 4.070 | 4.060 | 4.060 | 4.060 | 10,900 |
| 2026-08-24 | 4.070 | 4.070 | 4.060 | 4.060 | 4.060 | 15,300 |
| 2026-08-21 | 4.070 | 4.100 | 4.060 | 4.060 | 4.060 | 98,400 |
| 2026-08-20 | 3.540 | 3.770 | 3.540 | 3.690 | 3.690 | 18,900 |
| 2026-08-19 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2026-08-18 | 3.650 | 3.650 | 3.560 | 3.560 | 3.560 | 600 |
| 2026-08-17 | 3.600 | 4.000 | 3.310 | 3.400 | 3.400 | 21,600 |
| 2026-08-14 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 600 |
| 2026-08-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 600 |
| 2026-08-12 | 3.490 | 3.590 | 3.490 | 3.510 | 3.510 | 3,800 |
| 2026-08-11 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 0 |
| 2026-08-10 | 3.500 | 3.510 | 3.500 | 3.510 | 3.510 | 6,500 |
| 2026-08-07 | 3.560 | 3.560 | 3.450 | 3.450 | 3.450 | 600 |
| 2026-08-06 | 3.500 | 3.520 | 3.500 | 3.500 | 3.500 | 12,600 |
| 2026-08-05 | 3.440 | 3.540 | 3.440 | 3.500 | 3.500 | 1,800 |
| 2026-08-04 | 3.250 | 3.420 | 3.250 | 3.420 | 3.420 | 3,400 |
| 2026-07-31 | 3.480 | 3.490 | 3.390 | 3.390 | 3.390 | 3,000 |
| 2026-07-30 | 3.330 | 3.390 | 3.330 | 3.365 | 3.365 | 16,300 |
| 2026-07-29 | 3.600 | 3.600 | 3.350 | 3.350 | 3.350 | 3,000 |
| 2026-07-28 | 3.600 | 3.600 | 3.330 | 3.420 | 3.420 | 4,700 |
| 2026-07-27 | 3.330 | 3.460 | 3.330 | 3.430 | 3.430 | 19,300 |
| 2026-07-24 | 3.350 | 3.490 | 3.350 | 3.360 | 3.360 | 15,600 |
| 2026-07-23 | 3.430 | 3.440 | 3.360 | 3.360 | 3.360 | 5,700 |
| 2026-07-22 | 3.580 | 3.580 | 3.430 | 3.450 | 3.450 | 5,000 |
Page 1 of 21 · 1,255 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.