If you invested $1000 in Roots Corporation (ROOT.TO) since IPO date, it would be worth $339 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $976.95, while $1000 invested 1 year ago would be worth $1,069.4. This corresponds to total returns of -66.1%, -2.31%, 6.94%, respectively, with annualized returns of -11.6%, -0.47%, 6.94%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 3.48 | 3.39 | 3.39 | 3.49 | 3.39 | 3,031 |
| July 30, 2026 | 3.33 | 3.37 | 3.37 | 3.39 | 3.33 | 16,300 |
| July 29, 2026 | 3.6 | 3.35 | 3.35 | 3.6 | 3.35 | 3,000 |
| July 28, 2026 | 3.6 | 3.42 | 3.42 | 3.6 | 3.33 | 4,680 |
| July 27, 2026 | 3.33 | 3.43 | 3.43 | 3.46 | 3.33 | 19,278 |
| July 23, 2026 | 3.43 | 3.36 | 3.36 | 3.44 | 3.36 | 5,702 |
| July 22, 2026 | 3.58 | 3.45 | 3.45 | 3.58 | 3.43 | 5,044 |
| July 21, 2026 | 3.36 | 3.41 | 3.41 | 3.42 | 3.35 | 11,796 |
| July 20, 2026 | 3.45 | 3.44 | 3.44 | 3.55 | 3.44 | 7,820 |
| July 17, 2026 | 3.33 | 3.48 | 3.48 | 3.48 | 3.28 | 1,500 |
| July 16, 2026 | 3.33 | 3.32 | 3.32 | 3.41 | 3.31 | 77,160 |
| July 15, 2026 | 3.21 | 3.31 | 3.31 | 3.52 | 3.21 | 47,275 |
| July 14, 2026 | 3.66 | 3.54 | 3.54 | 3.7 | 3.54 | 7,904 |
| July 13, 2026 | 3.7 | 3.7 | 3.7 | 3.78 | 3.67 | 18,512 |
| July 10, 2026 | 3.82 | 3.62 | 3.62 | 3.92 | 3.62 | 9,258 |
| July 09, 2026 | 3.85 | 3.9 | 3.9 | 3.96 | 3.83 | 4,700 |
| July 08, 2026 | 3.74 | 3.83 | 3.83 | 3.95 | 3.74 | 11,611 |
| July 07, 2026 | 3.85 | 3.79 | 3.79 | 3.85 | 3.79 | 645 |
| July 06, 2026 | 3.92 | 3.85 | 3.85 | 3.93 | 3.8 | 2,078 |
| July 03, 2026 | 3.92 | 3.9 | 3.9 | 3.92 | 3.9 | 724 |
| July 02, 2026 | 3.86 | 3.88 | 3.88 | 3.92 | 3.78 | 8,300 |
| June 30, 2026 | 4.03 | 3.83 | 3.83 | 4.03 | 3.83 | 19,525 |
| June 29, 2026 | 4.14 | 4.09 | 4.09 | 4.2 | 4.08 | 5,300 |
| June 26, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 228 |
| June 24, 2026 | 4.24 | 4.09 | 4.09 | 4.24 | 4 | 1,500 |
| June 23, 2026 | 4.28 | 4.09 | 4.09 | 4.28 | 4.09 | 1,226 |
| June 22, 2026 | 3.82 | 4.28 | 4.28 | 4.28 | 3.82 | 21,747 |
| June 19, 2026 | 4.1 | 3.98 | 3.98 | 4.13 | 3.98 | 10,611 |
| June 18, 2026 | 4.05 | 4.16 | 4.16 | 4.22 | 4.05 | 9,259 |
| June 17, 2026 | 4.21 | 4.2 | 4.2 | 4.23 | 4.03 | 7,607 |
| June 16, 2026 | 4.12 | 4.15 | 4.15 | 4.2 | 3.98 | 16,435 |
| June 15, 2026 | 4.19 | 4.2 | 4.2 | 4.35 | 4.07 | 22,859 |
| June 12, 2026 | 4.7 | 4.5 | 4.5 | 4.7 | 4.34 | 36,269 |
| June 11, 2026 | 4.56 | 4.64 | 4.64 | 4.66 | 4.56 | 9,400 |
| June 10, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.51 | 4,048 |
| June 09, 2026 | 4.63 | 4.52 | 4.52 | 4.63 | 4.45 | 12,478 |
| June 08, 2026 | 4.59 | 4.6 | 4.6 | 4.65 | 4.51 | 16,847 |
| June 05, 2026 | 4.57 | 4.57 | 4.57 | 4.6 | 4.54 | 15,284 |
| June 04, 2026 | 4.4 | 4.56 | 4.56 | 4.56 | 4.4 | 14,122 |
| June 03, 2026 | 4.39 | 4.45 | 4.45 | 4.54 | 4.39 | 17,455 |
| June 02, 2026 | 4.38 | 4.37 | 4.37 | 4.4 | 4.2 | 6,989 |
| June 01, 2026 | 4.26 | 4.42 | 4.42 | 4.42 | 4.25 | 24,887 |
| May 29, 2026 | 4.22 | 4.24 | 4.24 | 4.25 | 4.2 | 47,862 |
| May 28, 2026 | 4.12 | 4.2 | 4.2 | 4.22 | 4.12 | 19,051 |
| May 27, 2026 | 3.93 | 4.11 | 4.11 | 4.11 | 3.93 | 19,402 |
| May 26, 2026 | 3.93 | 4 | 4 | 4 | 3.93 | 10,413 |
| May 25, 2026 | 3.95 | 3.95 | 3.95 | 3.99 | 3.95 | 79,863 |
| May 22, 2026 | 3.92 | 3.97 | 3.97 | 3.97 | 3.92 | 603 |
| May 21, 2026 | 3.96 | 3.95 | 3.95 | 3.97 | 3.95 | 4,813 |
| May 20, 2026 | 3.91 | 3.94 | 3.94 | 3.96 | 3.88 | 4,901 |
| May 19, 2026 | 3.88 | 3.93 | 3.93 | 3.95 | 3.88 | 18,472 |
| May 15, 2026 | 3.95 | 3.88 | 3.88 | 3.96 | 3.8 | 11,833 |
| May 14, 2026 | 3.96 | 3.94 | 3.94 | 3.96 | 3.94 | 9,807 |
| May 13, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 100 |
| May 12, 2026 | 3.86 | 3.97 | 3.97 | 3.97 | 3.86 | 400 |
| May 11, 2026 | 3.95 | 3.94 | 3.94 | 3.95 | 3.86 | 17,758 |
| May 08, 2026 | 3.88 | 3.91 | 3.91 | 4 | 3.88 | 2,546 |
| May 07, 2026 | 3.99 | 3.89 | 3.89 | 3.99 | 3.88 | 4,105 |
| May 06, 2026 | 3.96 | 3.92 | 3.92 | 3.96 | 3.85 | 1,218 |
| May 05, 2026 | 4 | 3.94 | 3.94 | 4 | 3.94 | 3,473 |