Roots Corporation (ROOT.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ROOT.TO Historical Return
If you invested $1000 in Roots Corporation (ROOT.TO) since IPO date, it would be worth $408 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,307.69, while $1000 invested 1 year ago would be worth $1,275. This corresponds to total returns of -59.2%, 30.77%, 27.5%, respectively, with annualized returns of -9.6%, 5.51%, 27.5%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ROOT.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 4.07 | 4.08 | 4.08 | 4.09 | 4.07 | 4,356 |
| September 10, 2026 | 4.07 | 4.07 | 4.07 | 4.08 | 4.07 | 1,709 |
| September 09, 2026 | 4.08 | 4.08 | 4.08 | 4.09 | 4.08 | 6,259 |
| September 08, 2026 | 4.07 | 4.07 | 4.07 | 4.08 | 4.07 | 27,802 |
| September 04, 2026 | 4.07 | 4.07 | 4.07 | 4.08 | 4.07 | 18,006 |
| September 03, 2026 | 4.06 | 4.08 | 4.08 | 4.08 | 4.06 | 31,143 |
| September 02, 2026 | 4.06 | 4.07 | 4.07 | 4.08 | 4.06 | 140,238 |
| September 01, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 21,181 |
| August 31, 2026 | 4.06 | 4.06 | 4.06 | 4.07 | 4.06 | 43,277 |
| August 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 9,815 |
| August 27, 2026 | 4.06 | 4.06 | 4.06 | 4.07 | 4.06 | 30,903 |
| August 26, 2026 | 4.06 | 4.06 | 4.06 | 4.07 | 4.06 | 204,830 |
| August 25, 2026 | 4.06 | 4.06 | 4.06 | 4.07 | 4.06 | 10,888 |
| August 24, 2026 | 4.07 | 4.06 | 4.06 | 4.07 | 4.06 | 15,331 |
| August 21, 2026 | 4.07 | 4.06 | 4.06 | 4.1 | 4.06 | 98,879 |
| August 20, 2026 | 3.54 | 3.69 | 3.69 | 3.77 | 3.54 | 18,902 |
| August 18, 2026 | 3.65 | 3.56 | 3.56 | 3.65 | 3.56 | 636 |
| August 17, 2026 | 3.6 | 3.4 | 3.4 | 4 | 3.31 | 21,556 |
| August 14, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 618 |
| August 13, 2026 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 580 |
| August 12, 2026 | 3.49 | 3.51 | 3.51 | 3.59 | 3.49 | 3,830 |
| August 11, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0 |
| August 10, 2026 | 3.5 | 3.51 | 3.51 | 3.51 | 3.5 | 6,514 |
| August 07, 2026 | 3.56 | 3.45 | 3.45 | 3.56 | 3.45 | 554 |
| August 06, 2026 | 3.5 | 3.5 | 3.5 | 3.52 | 3.5 | 12,608 |
| August 05, 2026 | 3.44 | 3.5 | 3.5 | 3.54 | 3.44 | 1,827 |
| August 04, 2026 | 3.25 | 3.42 | 3.42 | 3.42 | 3.25 | 3,392 |
| 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 |
AD
