Roots Corp. ROOT
TSX · Canada · Consumer Non-Durables
CAD 4.07-0.01 (-0.25%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 4.07 | -0.25% | CAD 4.07 | CAD 4.08 | CAD 4.07 | 5.96K |
| 2026-09-30 | CAD 4.08 | -0.24% | CAD 4.08 | CAD 4.10 | CAD 4.08 | 14.00K |
| 2026-09-29 | CAD 4.09 | +0.25% | CAD 4.08 | CAD 4.10 | CAD 4.08 | 6.80K |
| 2026-09-28 | CAD 4.08 | -0.24% | CAD 4.08 | CAD 4.10 | CAD 4.08 | 24.60K |
| 2026-09-25 | CAD 4.09 | 0.00% | CAD 4.07 | CAD 4.09 | CAD 4.07 | 3.70K |
| 2026-09-24 | CAD 4.09 | +0.25% | CAD 4.08 | CAD 4.09 | CAD 4.07 | 7.10K |
| 2026-09-23 | CAD 4.08 | 0.00% | CAD 4.08 | CAD 4.09 | CAD 4.08 | 4.40K |
| 2026-09-22 | CAD 4.08 | 0.00% | CAD 4.08 | CAD 4.09 | CAD 4.08 | 2.80K |
| 2026-09-21 | CAD 4.08 | 0.00% | CAD 4.10 | CAD 4.10 | CAD 4.08 | 4.40K |
| 2026-09-18 | CAD 4.08 | -0.24% | CAD 4.09 | CAD 4.14 | CAD 4.08 | 3.60K |
| 2026-09-17 | CAD 4.09 | +0.25% | CAD 4.08 | CAD 4.09 | CAD 4.08 | 93.50K |
| 2026-09-16 | CAD 4.08 | 0.00% | CAD 4.08 | CAD 4.08 | CAD 4.08 | 800 |
| 2026-09-15 | CAD 4.08 | 0.00% | CAD 4.08 | CAD 4.09 | CAD 4.08 | 1.10K |
| 2026-09-14 | CAD 4.08 | 0.00% | CAD 4.09 | CAD 4.09 | CAD 4.08 | 500 |
| 2026-09-11 | CAD 4.08 | +0.25% | CAD 4.07 | CAD 4.09 | CAD 4.07 | 4.40K |
| 2026-09-10 | CAD 4.07 | -0.25% | CAD 4.07 | CAD 4.08 | CAD 4.07 | 1.70K |
| 2026-09-09 | CAD 4.08 | +0.25% | CAD 4.08 | CAD 4.09 | CAD 4.07 | 6.30K |
| 2026-09-08 | CAD 4.07 | 0.00% | CAD 4.07 | CAD 4.08 | CAD 4.07 | 27.80K |
| 2026-09-04 | CAD 4.07 | -0.25% | CAD 4.07 | CAD 4.08 | CAD 4.07 | 18.00K |
| 2026-09-03 | CAD 4.08 | +0.25% | CAD 4.07 | CAD 4.08 | CAD 4.07 | 31.20K |
| 2026-09-02 | CAD 4.07 | +0.25% | CAD 4.06 | CAD 4.08 | CAD 4.06 | 140.20K |
| 2026-09-01 | CAD 4.06 | 0.00% | CAD 4.06 | CAD 4.06 | CAD 4.06 | 21.20K |
| 2026-08-31 | CAD 4.06 | 0.00% | CAD 4.06 | CAD 4.07 | CAD 4.06 | 43.30K |
| 2026-08-28 | CAD 4.06 | 0.00% | CAD 4.06 | CAD 4.06 | CAD 4.06 | 9.80K |
| 2026-08-27 | CAD 4.06 | 0.00% | CAD 4.06 | CAD 4.07 | CAD 4.06 | 30.90K |
| 2026-08-26 | CAD 4.06 | 0.00% | CAD 4.06 | CAD 4.07 | CAD 4.06 | 204.80K |
| 2026-08-25 | CAD 4.06 | 0.00% | CAD 4.06 | CAD 4.07 | CAD 4.06 | 10.90K |
| 2026-08-24 | CAD 4.06 | 0.00% | CAD 4.07 | CAD 4.07 | CAD 4.06 | 15.30K |
| 2026-08-21 | CAD 4.06 | +10.03% | CAD 4.07 | CAD 4.10 | CAD 4.06 | 98.40K |
| 2026-08-20 | CAD 3.69 | +3.65% | CAD 3.54 | CAD 3.77 | CAD 3.54 | 18.90K |
| 2026-08-19 | CAD 3.56 | 0.00% | CAD 3.56 | CAD 3.56 | CAD 3.56 | 0 |
| 2026-08-18 | CAD 3.56 | +4.71% | CAD 3.65 | CAD 3.65 | CAD 3.56 | 600 |
| 2026-08-17 | CAD 3.40 | -2.02% | CAD 3.60 | CAD 4.00 | CAD 3.31 | 21.60K |
| 2026-08-14 | CAD 3.47 | -0.86% | CAD 3.47 | CAD 3.47 | CAD 3.47 | 600 |
| 2026-08-13 | CAD 3.50 | -0.28% | CAD 3.50 | CAD 3.50 | CAD 3.50 | 600 |
| 2026-08-12 | CAD 3.51 | 0.00% | CAD 3.49 | CAD 3.59 | CAD 3.49 | 3.80K |
| 2026-08-11 | CAD 3.51 | 0.00% | CAD 3.51 | CAD 3.51 | CAD 3.51 | 0 |
| 2026-08-10 | CAD 3.51 | +1.74% | CAD 3.50 | CAD 3.51 | CAD 3.50 | 6.50K |
| 2026-08-07 | CAD 3.45 | -1.43% | CAD 3.56 | CAD 3.56 | CAD 3.45 | 600 |
| 2026-08-06 | CAD 3.50 | 0.00% | CAD 3.50 | CAD 3.52 | CAD 3.50 | 12.60K |
| 2026-08-05 | CAD 3.50 | +2.34% | CAD 3.44 | CAD 3.54 | CAD 3.44 | 1.80K |
| 2026-08-04 | CAD 3.42 | +0.88% | CAD 3.25 | CAD 3.42 | CAD 3.25 | 3.40K |
| 2026-07-31 | CAD 3.39 | +0.74% | CAD 3.48 | CAD 3.49 | CAD 3.39 | 3.00K |
| 2026-07-30 | CAD 3.37 | +0.45% | CAD 3.33 | CAD 3.39 | CAD 3.33 | 16.30K |
| 2026-07-29 | CAD 3.35 | -2.05% | CAD 3.60 | CAD 3.60 | CAD 3.35 | 3.00K |
| 2026-07-28 | CAD 3.42 | -0.29% | CAD 3.60 | CAD 3.60 | CAD 3.33 | 4.70K |
| 2026-07-27 | CAD 3.43 | +2.08% | CAD 3.33 | CAD 3.46 | CAD 3.33 | 19.30K |
| 2026-07-24 | CAD 3.36 | 0.00% | CAD 3.35 | CAD 3.49 | CAD 3.35 | 15.60K |
| 2026-07-23 | CAD 3.36 | -2.61% | CAD 3.43 | CAD 3.44 | CAD 3.36 | 5.70K |
| 2026-07-22 | CAD 3.45 | +0.88% | CAD 3.58 | CAD 3.58 | CAD 3.43 | 5.00K |
| 2026-07-21 | CAD 3.42 | -0.58% | CAD 3.36 | CAD 3.42 | CAD 3.35 | 11.80K |
| 2026-07-20 | CAD 3.44 | -1.15% | CAD 3.45 | CAD 3.55 | CAD 3.44 | 7.80K |
| 2026-07-17 | CAD 3.48 | +4.82% | CAD 3.33 | CAD 3.48 | CAD 3.28 | 1.50K |
| 2026-07-16 | CAD 3.32 | +0.30% | CAD 3.33 | CAD 3.41 | CAD 3.31 | 77.20K |
| 2026-07-15 | CAD 3.31 | -6.50% | CAD 3.21 | CAD 3.52 | CAD 3.21 | 47.30K |
| 2026-07-14 | CAD 3.54 | -4.32% | CAD 3.66 | CAD 3.70 | CAD 3.54 | 7.90K |
| 2026-07-13 | CAD 3.70 | +2.21% | CAD 3.70 | CAD 3.78 | CAD 3.67 | 18.50K |
| 2026-07-10 | CAD 3.62 | -7.18% | CAD 3.82 | CAD 3.92 | CAD 3.62 | 9.30K |
| 2026-07-09 | CAD 3.90 | +1.83% | CAD 3.85 | CAD 3.96 | CAD 3.83 | 4.70K |
| 2026-07-08 | CAD 3.83 | +1.06% | CAD 3.74 | CAD 3.95 | CAD 3.74 | 11.60K |
| 2026-07-07 | CAD 3.79 | -1.56% | CAD 3.85 | CAD 3.85 | CAD 3.79 | 600 |
| 2026-07-06 | CAD 3.85 | -1.28% | CAD 3.92 | CAD 3.93 | CAD 3.80 | 2.10K |
| 2026-07-03 | CAD 3.90 | +0.52% | CAD 3.92 | CAD 3.92 | CAD 3.90 | 700 |
| 2026-07-02 | CAD 3.88 | +1.31% | CAD 3.86 | CAD 3.92 | CAD 3.78 | 8.30K |
| 2026-06-30 | CAD 3.83 | -6.36% | CAD 4.03 | CAD 4.03 | CAD 3.83 | 19.50K |
| 2026-06-29 | CAD 4.09 | +0.99% | CAD 4.14 | CAD 4.20 | CAD 4.08 | 5.30K |
| 2026-06-26 | CAD 4.05 | -0.98% | CAD 4.05 | CAD 4.05 | CAD 4.05 | 200 |
| 2026-06-25 | CAD 4.09 | 0.00% | CAD 4.09 | CAD 4.09 | CAD 4.09 | 0 |
| 2026-06-24 | CAD 4.09 | 0.00% | CAD 4.24 | CAD 4.24 | CAD 4.00 | 1.50K |
| 2026-06-23 | CAD 4.09 | -4.44% | CAD 4.28 | CAD 4.28 | CAD 4.09 | 1.20K |
| 2026-06-22 | CAD 4.28 | +7.54% | CAD 3.82 | CAD 4.28 | CAD 3.82 | 21.70K |
| 2026-06-19 | CAD 3.98 | -4.33% | CAD 4.10 | CAD 4.13 | CAD 3.98 | 10.60K |
| 2026-06-18 | CAD 4.16 | -0.95% | CAD 4.05 | CAD 4.22 | CAD 4.05 | 9.30K |
| 2026-06-17 | CAD 4.20 | +1.20% | CAD 4.21 | CAD 4.23 | CAD 4.03 | 7.60K |
| 2026-06-16 | CAD 4.15 | -1.19% | CAD 4.12 | CAD 4.20 | CAD 3.98 | 16.40K |
| 2026-06-15 | CAD 4.20 | -6.67% | CAD 4.19 | CAD 4.35 | CAD 4.07 | 22.90K |
| 2026-06-12 | CAD 4.50 | -3.02% | CAD 4.70 | CAD 4.70 | CAD 4.34 | 36.30K |
| 2026-06-11 | CAD 4.64 | +2.65% | CAD 4.56 | CAD 4.66 | CAD 4.56 | 9.40K |
| 2026-06-10 | CAD 4.52 | 0.00% | CAD 4.52 | CAD 4.52 | CAD 4.51 | 4.00K |
| 2026-06-09 | CAD 4.52 | -1.74% | CAD 4.63 | CAD 4.63 | CAD 4.45 | 12.50K |
| 2026-06-08 | CAD 4.60 | +0.66% | CAD 4.59 | CAD 4.65 | CAD 4.51 | 16.80K |
| 2026-06-05 | CAD 4.57 | +0.22% | CAD 4.57 | CAD 4.60 | CAD 4.54 | 15.30K |
| 2026-06-04 | CAD 4.56 | +2.47% | CAD 4.40 | CAD 4.56 | CAD 4.40 | 14.10K |
| 2026-06-03 | CAD 4.45 | +1.83% | CAD 4.39 | CAD 4.54 | CAD 4.39 | 17.50K |
| 2026-06-02 | CAD 4.37 | -1.13% | CAD 4.38 | CAD 4.40 | CAD 4.20 | 7.00K |
| 2026-06-01 | CAD 4.42 | +4.25% | CAD 4.26 | CAD 4.42 | CAD 4.25 | 24.90K |
| 2026-05-29 | CAD 4.24 | +0.95% | CAD 4.22 | CAD 4.25 | CAD 4.20 | 47.90K |
| 2026-05-28 | CAD 4.20 | +2.19% | CAD 4.12 | CAD 4.22 | CAD 4.12 | 19.10K |
| 2026-05-27 | CAD 4.11 | +2.75% | CAD 3.93 | CAD 4.11 | CAD 3.93 | 19.40K |
| 2026-05-26 | CAD 4.00 | +1.27% | CAD 3.93 | CAD 4.00 | CAD 3.93 | 10.40K |