Roots Corporation (ROOT.TO) TSX
4.37
-0.05(-1.13%)
Currency In CAD
- 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 $437 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,266.67, while $1000 invested 1 year ago would be worth $1,387.3. This corresponds to total returns of -56.3%, 26.67%, 38.73%, respectively, with annualized returns of -9.17%, 4.84%, 38.73%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ROOT.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2026 | 3.93 | 3.97 | 3.97 | 4 | 3.85 | 20,049 |
| May 01, 2026 | 3.89 | 3.93 | 3.93 | 3.93 | 3.89 | 4,495 |
| April 30, 2026 | 3.9 | 3.89 | 3.89 | 3.9 | 3.85 | 1,601 |
| April 29, 2026 | 3.9 | 3.93 | 3.93 | 3.93 | 3.9 | 5,221 |
| April 28, 2026 | 3.86 | 3.93 | 3.93 | 3.93 | 3.86 | 428 |
| April 27, 2026 | 3.77 | 3.86 | 3.86 | 3.86 | 3.77 | 1,929 |
| April 24, 2026 | 3.85 | 3.84 | 3.84 | 3.86 | 3.8 | 6,621 |
| April 23, 2026 | 3.91 | 3.95 | 3.95 | 3.95 | 3.91 | 8,600 |
| April 22, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.82 | 5,111 |
| April 21, 2026 | 3.88 | 3.82 | 3.82 | 3.94 | 3.81 | 19,502 |
| April 20, 2026 | 3.95 | 3.87 | 3.87 | 3.95 | 3.8 | 38,834 |
| April 17, 2026 | 3.9 | 3.91 | 3.91 | 3.95 | 3.9 | 2,905 |
| April 16, 2026 | 3.95 | 3.94 | 3.94 | 3.95 | 3.92 | 5,330 |
| April 15, 2026 | 3.95 | 3.95 | 3.95 | 4 | 3.95 | 4,510 |
| April 14, 2026 | 3.96 | 3.95 | 3.95 | 4 | 3.95 | 5,033 |
| April 13, 2026 | 3.99 | 4 | 4 | 4.02 | 3.95 | 17,764 |
| April 10, 2026 | 4 | 3.99 | 3.99 | 4 | 3.89 | 11,555 |
| April 09, 2026 | 3.56 | 3.98 | 3.98 | 4 | 3.56 | 4,292 |
| April 08, 2026 | 4 | 3.95 | 3.95 | 4 | 3.9 | 25,059 |
| April 07, 2026 | 4.01 | 4 | 4 | 4.02 | 4 | 19,700 |
| April 06, 2026 | 3.97 | 4.01 | 4.01 | 4.05 | 3.93 | 10,431 |
| April 02, 2026 | 3.81 | 3.94 | 3.94 | 3.99 | 3.76 | 50,774 |
| April 01, 2026 | 3.99 | 3.89 | 3.89 | 4 | 3.75 | 19,604 |
| March 31, 2026 | 3.93 | 3.99 | 3.99 | 3.99 | 3.91 | 22,955 |
| March 30, 2026 | 4.01 | 3.92 | 3.92 | 4.02 | 3.81 | 13,061 |
| March 27, 2026 | 3.85 | 3.99 | 3.99 | 4.05 | 3.67 | 78,726 |
| March 26, 2026 | 3.51 | 3.8 | 3.8 | 3.8 | 3.51 | 22,534 |
| March 25, 2026 | 3.56 | 3.66 | 3.66 | 3.75 | 3.56 | 8,863 |
| March 24, 2026 | 3.52 | 3.58 | 3.58 | 3.59 | 3.52 | 20,521 |
| March 23, 2026 | 3.5 | 3.52 | 3.52 | 3.52 | 3.5 | 1,054 |
| March 20, 2026 | 3.48 | 3.48 | 3.48 | 3.5 | 3.44 | 20,129 |
| March 19, 2026 | 3.44 | 3.5 | 3.5 | 3.5 | 3.4 | 30,100 |
| March 18, 2026 | 3.5 | 3.5 | 3.5 | 3.54 | 3.45 | 29,200 |
| March 17, 2026 | 3.38 | 3.45 | 3.45 | 3.52 | 3.38 | 37,102 |
| March 16, 2026 | 3.49 | 3.43 | 3.43 | 3.49 | 3.43 | 4,114 |
| March 13, 2026 | 3.35 | 3.46 | 3.46 | 3.46 | 3.35 | 32,609 |
| March 12, 2026 | 3.4 | 3.34 | 3.34 | 3.4 | 3.3 | 6,513 |
| March 11, 2026 | 3.3 | 3.35 | 3.35 | 3.36 | 3.25 | 13,703 |
| March 10, 2026 | 3.39 | 3.36 | 3.36 | 3.4 | 3.28 | 6,350 |
| March 09, 2026 | 3.29 | 3.33 | 3.33 | 3.34 | 3.21 | 8,331 |
