Roots Corporation (TSX:ROOT)
Canada
· Delayed Price · Currency is CAD 3.400
-0.210 (-5.82%)
At close: Mar 6, 2026
Roots Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.13 | 3.49 | 3.13 | 3.40 | 3.40 | -5.82% | 49,986 |
| Mar 5, 2026 | 3.63 | 3.65 | 3.54 | 3.61 | 3.61 | -0.55% | 6,132 |
| Mar 4, 2026 | 3.43 | 3.77 | 3.40 | 3.63 | 3.63 | 6.76% | 71,019 |
| Mar 3, 2026 | 3.18 | 3.40 | 3.11 | 3.40 | 3.40 | 12.96% | 45,810 |
| Mar 2, 2026 | 3.16 | 3.16 | 2.97 | 3.01 | 3.01 | -4.14% | 930 |
| Feb 27, 2026 | 3.09 | 3.14 | 3.02 | 3.14 | 3.14 | 5.02% | 2,059 |
| Feb 26, 2026 | 2.91 | 2.99 | 2.91 | 2.99 | 2.99 | 3.10% | 7,816 |
| Feb 25, 2026 | 2.86 | 2.90 | 2.82 | 2.90 | 2.90 | -0.34% | 10,173 |
| Feb 24, 2026 | 2.95 | 2.96 | 2.90 | 2.91 | 2.91 | -1.36% | 917 |
| Feb 23, 2026 | 3.08 | 3.08 | 2.95 | 2.95 | 2.95 | -3.91% | 1,912 |
| Feb 20, 2026 | 2.96 | 3.07 | 2.96 | 3.07 | 3.07 | 3.72% | 1,298 |
| Feb 19, 2026 | 2.96 | 3.05 | 2.95 | 2.96 | 2.96 | -1.33% | 22,407 |
| Feb 18, 2026 | 3.01 | 3.01 | 2.96 | 3.00 | 3.00 | -1.64% | 3,703 |
| Feb 17, 2026 | 2.98 | 3.05 | 2.98 | 3.05 | 3.05 | 1.67% | 16,741 |
| Feb 13, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 342 |
| Feb 12, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | -0.33% | 1,345 |
| Feb 11, 2026 | 3.10 | 3.10 | 2.99 | 3.01 | 3.01 | -3.83% | 413 |
| Feb 10, 2026 | 3.10 | 3.13 | 3.08 | 3.13 | 3.13 | 0.64% | 1,236 |
| Feb 9, 2026 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | 0.32% | 947 |
| Feb 6, 2026 | 3.09 | 3.10 | 3.09 | 3.10 | 3.10 | 0.98% | 3,008 |
| Feb 5, 2026 | 3.10 | 3.10 | 3.05 | 3.07 | 3.07 | 1.32% | 2,075 |
| Feb 4, 2026 | 3.05 | 3.08 | 2.98 | 3.03 | 3.03 | -0.98% | 9,168 |
| Feb 3, 2026 | 3.11 | 3.11 | 2.95 | 3.06 | 3.06 | -2.86% | 7,520 |
| Feb 2, 2026 | 3.09 | 3.16 | 3.09 | 3.15 | 3.15 | 1.94% | 422 |
| Jan 30, 2026 | 3.15 | 3.15 | 3.04 | 3.09 | 3.09 | -2.83% | 6,769 |
| Jan 29, 2026 | 3.15 | 3.30 | 3.15 | 3.18 | 3.18 | 0.95% | 5,250 |
| Jan 28, 2026 | 3.15 | 3.18 | 3.15 | 3.15 | 3.15 | - | 4,775 |
| Jan 27, 2026 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -0.32% | 5,506 |
| Jan 26, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.77% | 521 |
| Jan 23, 2026 | 3.26 | 3.26 | 3.20 | 3.25 | 3.25 | - | 2,257 |
| Jan 22, 2026 | 3.24 | 3.26 | 3.23 | 3.25 | 3.25 | 0.62% | 7,029 |
| Jan 21, 2026 | 3.10 | 3.26 | 3.10 | 3.23 | 3.23 | 5.90% | 2,812 |
| Jan 20, 2026 | 3.14 | 3.14 | 3.05 | 3.05 | 3.05 | -4.69% | 4,556 |
| Jan 19, 2026 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -1.54% | 5,438 |
| Jan 16, 2026 | 3.26 | 3.26 | 3.20 | 3.25 | 3.25 | -0.61% | 6,206 |
| Jan 15, 2026 | 3.20 | 3.29 | 3.20 | 3.27 | 3.27 | 2.51% | 6,831 |
| Jan 14, 2026 | 3.18 | 3.19 | 3.18 | 3.19 | 3.19 | 0.63% | 2,400 |
| Jan 13, 2026 | 3.13 | 3.17 | 3.13 | 3.17 | 3.17 | 1.28% | 292 |
| Jan 12, 2026 | 3.13 | 3.14 | 3.12 | 3.13 | 3.13 | - | 1,525 |
| Jan 9, 2026 | 3.13 | 3.13 | 3.10 | 3.13 | 3.13 | 0.32% | 2,208 |
| Jan 8, 2026 | 3.09 | 3.13 | 3.09 | 3.12 | 3.12 | - | 9,404 |
| Jan 7, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | - | 8,103 |
| Jan 6, 2026 | 3.07 | 3.12 | 3.05 | 3.12 | 3.12 | 1.96% | 2,362 |
| Jan 5, 2026 | 3.05 | 3.09 | 3.05 | 3.06 | 3.06 | 0.33% | 3,728 |
| Jan 2, 2026 | 3.07 | 3.13 | 3.05 | 3.05 | 3.05 | -2.24% | 2,120 |
| Dec 31, 2025 | 3.13 | 3.16 | 3.10 | 3.12 | 3.12 | 1.96% | 5,802 |
| Dec 30, 2025 | 3.05 | 3.22 | 3.01 | 3.06 | 3.06 | -0.65% | 13,071 |
| Dec 29, 2025 | 3.06 | 3.08 | 3.02 | 3.08 | 3.08 | 1.99% | 5,735 |
| Dec 24, 2025 | 3.06 | 3.13 | 3.02 | 3.02 | 3.02 | -3.82% | 8,704 |
| Dec 23, 2025 | 3.01 | 3.14 | 3.01 | 3.14 | 3.14 | 4.32% | 1,367 |
| Dec 22, 2025 | 3.00 | 3.11 | 2.99 | 3.01 | 3.01 | -1.95% | 6,075 |
| Dec 19, 2025 | 3.03 | 3.07 | 3.02 | 3.07 | 3.07 | 0.66% | 2,000 |
| Dec 18, 2025 | 3.06 | 3.12 | 3.05 | 3.05 | 3.05 | -0.65% | 700 |
| Dec 17, 2025 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | -0.65% | 1,291 |
| Dec 16, 2025 | 3.10 | 3.12 | 3.09 | 3.09 | 3.09 | -0.96% | 1,781 |
| Dec 15, 2025 | 3.11 | 3.15 | 3.11 | 3.12 | 3.12 | - | 591 |
| Dec 12, 2025 | 3.23 | 3.30 | 3.12 | 3.12 | 3.12 | -5.45% | 4,102 |
| Dec 11, 2025 | 3.30 | 3.30 | 3.18 | 3.30 | 3.30 | -1.20% | 8,611 |
| Dec 10, 2025 | 3.31 | 3.37 | 3.30 | 3.34 | 3.34 | -1.47% | 3,317 |
| Dec 9, 2025 | 3.40 | 3.45 | 3.36 | 3.39 | 3.39 | - | 2,625 |
| Dec 8, 2025 | 3.45 | 3.45 | 3.39 | 3.39 | 3.39 | -1.74% | 9,600 |
| Dec 5, 2025 | 3.44 | 3.45 | 3.43 | 3.45 | 3.45 | 1.17% | 8,636 |
| Dec 4, 2025 | 3.39 | 3.41 | 3.39 | 3.41 | 3.41 | 0.59% | 8,460 |
| Dec 3, 2025 | 3.29 | 3.41 | 3.29 | 3.39 | 3.39 | 2.11% | 3,831 |
| Dec 2, 2025 | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | 0.61% | 739 |
| Dec 1, 2025 | 3.28 | 3.42 | 3.28 | 3.30 | 3.30 | -1.49% | 9,709 |
| Nov 28, 2025 | 3.33 | 3.35 | 3.33 | 3.35 | 3.35 | 0.30% | 2,033 |
| Nov 27, 2025 | 3.30 | 3.35 | 3.30 | 3.34 | 3.34 | -0.30% | 11,504 |
| Nov 26, 2025 | 3.27 | 3.35 | 3.27 | 3.35 | 3.35 | 3.40% | 1,500 |
| Nov 25, 2025 | 3.21 | 3.31 | 3.21 | 3.24 | 3.24 | -3.28% | 1,487 |
| Nov 24, 2025 | 3.33 | 3.35 | 3.30 | 3.35 | 3.35 | 1.21% | 1,296 |
| Nov 21, 2025 | 3.18 | 3.32 | 3.18 | 3.31 | 3.31 | - | 2,008 |
| Nov 20, 2025 | 3.28 | 3.31 | 3.24 | 3.31 | 3.31 | 1.22% | 4,646 |
| Nov 19, 2025 | 3.32 | 3.32 | 3.27 | 3.27 | 3.27 | -0.30% | 732 |
| Nov 18, 2025 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -1.20% | 2,903 |
| Nov 17, 2025 | 3.30 | 3.33 | 3.30 | 3.32 | 3.32 | 0.61% | 4,539 |
| Nov 14, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | 0.30% | 3,209 |
| Nov 13, 2025 | 3.25 | 3.31 | 3.25 | 3.29 | 3.29 | 2.17% | 3,900 |
| Nov 12, 2025 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.94% | 3,902 |
| Nov 11, 2025 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | -0.31% | 5,400 |
| Nov 10, 2025 | 3.20 | 3.20 | 3.17 | 3.20 | 3.20 | 0.63% | 34,930 |
| Nov 7, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.63% | 2,755 |
| Nov 6, 2025 | 3.31 | 3.32 | 3.20 | 3.20 | 3.20 | -3.61% | 476 |
| Nov 5, 2025 | 3.30 | 3.32 | 3.28 | 3.32 | 3.32 | 1.22% | 697 |
| Nov 4, 2025 | 3.27 | 3.28 | 3.27 | 3.28 | 3.28 | 0.15% | 488 |
| Nov 3, 2025 | 3.10 | 3.28 | 3.10 | 3.28 | 3.28 | 0.77% | 2,098 |
| Oct 30, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -0.91% | 2,403 |
| Oct 29, 2025 | 3.32 | 3.32 | 3.28 | 3.28 | 3.28 | -1.80% | 500 |
| Oct 28, 2025 | 3.18 | 3.34 | 3.18 | 3.34 | 3.34 | 7.74% | 4,145 |
| Oct 27, 2025 | 3.17 | 3.24 | 3.10 | 3.10 | 3.10 | -5.49% | 1,145 |
| Oct 24, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 0.31% | 308 |
| Oct 23, 2025 | 3.30 | 3.30 | 3.25 | 3.27 | 3.27 | - | 300 |
| Oct 22, 2025 | 3.24 | 3.27 | 3.24 | 3.27 | 3.27 | 0.93% | 229 |
| Oct 21, 2025 | 3.21 | 3.28 | 3.21 | 3.24 | 3.24 | 1.25% | 405 |
| Oct 20, 2025 | 3.24 | 3.30 | 3.20 | 3.20 | 3.20 | -2.74% | 7,550 |
| Oct 17, 2025 | 3.22 | 3.29 | 3.21 | 3.29 | 3.29 | 1.23% | 5,976 |
| Oct 16, 2025 | 3.28 | 3.29 | 3.25 | 3.25 | 3.25 | -0.91% | 500 |
| Oct 15, 2025 | 3.26 | 3.28 | 3.19 | 3.28 | 3.28 | 0.61% | 765 |
| Oct 14, 2025 | 3.34 | 3.34 | 3.25 | 3.26 | 3.26 | -3.55% | 1,165 |
| Oct 9, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | 1,013 |