Roots Corporation (TSX:ROOT)
Canada
· Delayed Price · Currency is CAD 3.930
0.00 (0.00%)
Apr 29, 2026, 12:17 PM EST
Roots Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.90 | 3.93 | 3.90 | 3.93 | - | - | 5,221 |
| Apr 28, 2026 | 3.86 | 3.93 | 3.86 | 3.93 | 3.93 | 1.81% | 428 |
| Apr 27, 2026 | 3.77 | 3.86 | 3.77 | 3.86 | 3.86 | 0.52% | 1,929 |
| Apr 24, 2026 | 3.85 | 3.86 | 3.80 | 3.84 | 3.84 | -2.78% | 6,621 |
| Apr 23, 2026 | 3.91 | 3.95 | 3.91 | 3.95 | 3.95 | 3.13% | 8,600 |
| Apr 22, 2026 | 3.83 | 3.83 | 3.82 | 3.83 | 3.83 | 0.26% | 5,111 |
| Apr 21, 2026 | 3.88 | 3.94 | 3.81 | 3.82 | 3.82 | -1.29% | 19,502 |
| Apr 20, 2026 | 3.95 | 3.95 | 3.80 | 3.87 | 3.87 | -1.02% | 38,834 |
| Apr 17, 2026 | 3.90 | 3.95 | 3.90 | 3.91 | 3.91 | -0.76% | 2,905 |
| Apr 16, 2026 | 3.95 | 3.95 | 3.92 | 3.94 | 3.94 | -0.25% | 5,330 |
| Apr 15, 2026 | 3.95 | 4.00 | 3.95 | 3.95 | 3.95 | - | 4,510 |
| Apr 14, 2026 | 3.96 | 4.00 | 3.95 | 3.95 | 3.95 | -1.25% | 5,033 |
| Apr 13, 2026 | 3.99 | 4.02 | 3.95 | 4.00 | 4.00 | 0.25% | 17,764 |
| Apr 10, 2026 | 4.00 | 4.00 | 3.89 | 3.99 | 3.99 | 0.25% | 11,555 |
| Apr 9, 2026 | 3.56 | 4.00 | 3.56 | 3.98 | 3.98 | 0.76% | 4,292 |
| Apr 8, 2026 | 4.00 | 4.00 | 3.90 | 3.95 | 3.95 | -1.25% | 25,059 |
| Apr 7, 2026 | 4.01 | 4.02 | 4.00 | 4.00 | 4.00 | -0.25% | 19,653 |
| Apr 6, 2026 | 3.97 | 4.05 | 3.93 | 4.01 | 4.01 | 1.78% | 10,431 |
| Apr 2, 2026 | 3.81 | 3.99 | 3.76 | 3.94 | 3.94 | 1.29% | 50,774 |
| Apr 1, 2026 | 3.99 | 4.00 | 3.75 | 3.89 | 3.89 | -2.51% | 19,604 |
| Mar 31, 2026 | 3.93 | 3.99 | 3.91 | 3.99 | 3.99 | 1.79% | 22,955 |
| Mar 30, 2026 | 4.01 | 4.02 | 3.81 | 3.92 | 3.92 | -1.75% | 13,061 |
| Mar 27, 2026 | 3.85 | 4.05 | 3.67 | 3.99 | 3.99 | 5.00% | 78,726 |
| Mar 26, 2026 | 3.51 | 3.80 | 3.51 | 3.80 | 3.80 | 3.83% | 22,534 |
| Mar 25, 2026 | 3.56 | 3.75 | 3.56 | 3.66 | 3.66 | 2.23% | 8,863 |
| Mar 24, 2026 | 3.52 | 3.59 | 3.52 | 3.58 | 3.58 | 1.70% | 20,521 |
| Mar 23, 2026 | 3.50 | 3.52 | 3.50 | 3.52 | 3.52 | 1.15% | 1,054 |
| Mar 20, 2026 | 3.48 | 3.50 | 3.44 | 3.48 | 3.48 | -0.57% | 20,129 |
| Mar 19, 2026 | 3.44 | 3.50 | 3.40 | 3.50 | 3.50 | - | 30,100 |
| Mar 18, 2026 | 3.50 | 3.54 | 3.45 | 3.50 | 3.50 | 1.45% | 29,200 |
| Mar 17, 2026 | 3.38 | 3.52 | 3.38 | 3.45 | 3.45 | 0.58% | 37,102 |
| Mar 16, 2026 | 3.49 | 3.49 | 3.43 | 3.43 | 3.43 | -0.87% | 4,114 |
| Mar 13, 2026 | 3.35 | 3.46 | 3.35 | 3.46 | 3.46 | 3.59% | 32,609 |
| Mar 12, 2026 | 3.40 | 3.40 | 3.30 | 3.34 | 3.34 | -0.30% | 6,513 |
| Mar 11, 2026 | 3.30 | 3.36 | 3.25 | 3.35 | 3.35 | -0.30% | 13,703 |
| Mar 10, 2026 | 3.39 | 3.40 | 3.28 | 3.36 | 3.36 | 0.90% | 6,350 |
| Mar 9, 2026 | 3.29 | 3.34 | 3.21 | 3.33 | 3.33 | -2.06% | 8,331 |
| 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 |