TSX · ROOT · stock

Roots Corporation (ROOT) stock price history

Every TSX trading session of Roots Corporation from Oct 25, 2017 to Sep 28, 2026: 2,240 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get ROOT data, free keyYear by year table

ROOT adjusted close, 2017 to 2026

ROOTRoots Corporation
CA$4.08+19.6% over one year
2020202220242026
CA$13.53
All time high, 2018
CA$4.70
52 week high, CA$2.82 low
2,240
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

ROOT key facts

  • Roots Corporation (ROOT) closed at CA$4.08 on Sep 28, 2026 on TSX.
  • ROOT's all time high close is CA$13.53, set on May 4, 2018; its all time low close is CA$0.6300 on Apr 3, 2020.
  • ROOT's 52 week range is CA$2.82 to CA$4.70.
  • ROOT returned +19.6% over the year to Sep 28, 2026 and +45.2% over five years.
  • Since Oct 25, 2017 ROOT returned -59%, -9.6% a year compounded.
  • ROOT's deepest drawdown was -95.3% from May 4, 2018 to Apr 3, 2020.
  • DataCedar holds 2,240 daily sessions of ROOT history from Oct 25, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

ROOT price chart, 2017 to 2026

ROOT adjusted close, Oct 25, 2017 to Sep 28, 2026CA$0.6600CA$1.79CA$4.88CA$13.2520182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

ROOT returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.5%
3 months+0.7%
6 months+2.3%
Year to date+33.3%
1 year+19.6%
3 years+51.7%
5 years+45.2%
10 yearsn/a
Since Oct 25, 2017-59.2%
Compound annual growth, 8.9 years-9.6%

ROOT records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$13.53 on May 4, 2018
All time low close
CA$0.6300 on Apr 3, 2020
52 week high
CA$4.70 on Jun 12, 2026
52 week low
CA$2.82 on Feb 25, 2026
Deepest drawdown
-95.3% from May 4, 2018 to Apr 3, 2020, not yet recovered
Best single session
+20.2% on Jan 9, 2019
Worst single session
-31.9% on Mar 18, 2020
Volatility, 1 year annualised
37.5%
Sessions closing higher, 1 year
44%
Best calendar year
2025, +45%
Worst calendar year
2018, -72%

ROOT price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Oct 25, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$3.07CA$4.70CA$2.82CA$4.08+30.8%2.7M186
2025CA$2.18CA$3.45CA$2.04CA$3.12+45.1%1.9M251
2024CA$2.58CA$2.74CA$1.80CA$2.15-14.0%1.9M252
2023CA$2.79CA$3.26CA$2.29CA$2.50-9.1%2.1M250
2022CA$3.16CA$3.95CA$2.33CA$2.75-13.8%6.7M250
2021CA$2.44CA$4.39CA$2.04CA$3.19+31.3%11.8M251
2020CA$2.05CA$2.63CA$0.6200CA$2.43+18.0%13.4M252
2019CA$3.10CA$4.77CA$1.85CA$2.06-34.6%26M251
2018CA$11.12CA$13.55CA$2.91CA$3.15-72.0%30.6M251
2017CA$11.50CA$11.55CA$8.55CA$11.27n/a15.6M46

ROOT monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$4.08+0.5%
August 2026CA$4.06+19.8%
July 2026CA$3.39-11.5%
June 2026CA$3.83-9.7%
May 2026CA$4.24+9.0%
April 2026CA$3.89-2.5%
March 2026CA$3.99+27.1%
February 2026CA$3.14+1.6%
January 2026CA$3.09-1.0%
December 2025CA$3.12-6.9%
November 2025CA$3.35+3.1%
October 2025CA$3.25-4.7%

About the ROOT data

Daily bars. 2,240 sessions from Oct 25, 2017 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 25, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/ROOT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • RGSI Rockpoint Gas Storage Inc.
  • RIC Richards Group Inc.
  • RIO Rio2 Limited
  • RM Roxmore Resources Inc.
  • RS Real Estate Split Corp.
  • RSI Rogers Sugar Inc.
  • RTG RTG Mining Inc.
  • RUA Rua Gold Inc.

Common questions

ROOT share price history

Start with any symbol.

Start free