Sangoma Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.690 | 6.750 | 6.660 | 6.720 | 6.720 | 52,196 |
| 2026-10-16 | 6.750 | 6.780 | 6.630 | 6.660 | 6.660 | 73,160 |
| 2026-10-15 | 6.720 | 6.860 | 6.660 | 6.760 | 6.760 | 180,700 |
| 2026-10-14 | 6.910 | 6.920 | 6.710 | 6.740 | 6.740 | 299,600 |
| 2026-10-13 | 6.880 | 6.910 | 6.880 | 6.900 | 6.900 | 80,300 |
| 2026-10-09 | 6.890 | 6.920 | 6.870 | 6.910 | 6.910 | 163,400 |
| 2026-10-08 | 6.850 | 6.960 | 6.850 | 6.870 | 6.870 | 265,600 |
| 2026-10-07 | 6.880 | 6.900 | 6.850 | 6.890 | 6.890 | 113,800 |
| 2026-10-06 | 6.830 | 6.880 | 6.820 | 6.840 | 6.840 | 90,800 |
| 2026-10-05 | 6.950 | 6.980 | 6.850 | 6.860 | 6.860 | 145,900 |
| 2026-10-02 | 6.920 | 7.010 | 6.920 | 6.960 | 6.960 | 406,700 |
| 2026-10-01 | 6.940 | 7.000 | 6.940 | 6.970 | 6.970 | 275,600 |
| 2026-09-30 | 6.950 | 7.020 | 6.930 | 6.970 | 6.970 | 565,200 |
| 2026-09-29 | 7.000 | 7.090 | 6.900 | 6.980 | 6.980 | 1,848,600 |
| 2026-09-28 | 5.040 | 5.250 | 4.950 | 5.050 | 5.050 | 35,200 |
| 2026-09-25 | 4.820 | 5.000 | 4.820 | 4.960 | 4.960 | 4,900 |
| 2026-09-24 | 4.990 | 5.070 | 4.950 | 5.050 | 5.050 | 31,200 |
| 2026-09-23 | 4.800 | 5.030 | 4.800 | 4.970 | 4.970 | 32,900 |
| 2026-09-22 | 4.890 | 4.980 | 4.860 | 4.960 | 4.960 | 16,600 |
| 2026-09-21 | 4.800 | 4.890 | 4.750 | 4.890 | 4.890 | 9,600 |
| 2026-09-18 | 4.890 | 4.910 | 4.750 | 4.750 | 4.750 | 140,800 |
| 2026-09-17 | 4.960 | 4.980 | 4.780 | 4.910 | 4.910 | 15,300 |
| 2026-09-16 | 4.970 | 5.050 | 4.960 | 5.020 | 5.020 | 5,500 |
| 2026-09-15 | 5.020 | 5.080 | 4.980 | 4.990 | 4.990 | 6,500 |
| 2026-09-14 | 5.120 | 5.120 | 4.980 | 4.980 | 4.980 | 9,500 |
| 2026-09-11 | 5.220 | 5.220 | 5.100 | 5.110 | 5.110 | 1,900 |
| 2026-09-10 | 5.170 | 5.190 | 5.040 | 5.140 | 5.140 | 11,500 |
| 2026-09-09 | 5.110 | 5.180 | 5.100 | 5.110 | 5.110 | 5,300 |
| 2026-09-08 | 5.110 | 5.350 | 5.080 | 5.170 | 5.170 | 16,900 |
| 2026-09-04 | 5.210 | 5.220 | 5.060 | 5.120 | 5.120 | 16,900 |
| 2026-09-03 | 5.260 | 5.260 | 5.150 | 5.200 | 5.200 | 8,500 |
| 2026-09-02 | 5.480 | 5.480 | 5.250 | 5.250 | 5.250 | 12,600 |
| 2026-09-01 | 5.510 | 5.510 | 5.320 | 5.380 | 5.380 | 81,400 |
| 2026-08-31 | 5.420 | 5.580 | 5.420 | 5.580 | 5.580 | 3,200 |
| 2026-08-28 | 5.400 | 5.420 | 5.370 | 5.420 | 5.420 | 53,500 |
| 2026-08-27 | 5.360 | 5.390 | 5.350 | 5.390 | 5.390 | 7,300 |
| 2026-08-26 | 5.420 | 5.460 | 5.360 | 5.360 | 5.360 | 54,700 |
| 2026-08-25 | 5.450 | 5.470 | 5.350 | 5.390 | 5.390 | 91,200 |
| 2026-08-24 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 300 |
| 2026-08-21 | 5.500 | 5.500 | 5.450 | 5.490 | 5.490 | 5,400 |
| 2026-08-20 | 5.610 | 5.620 | 5.250 | 5.500 | 5.500 | 34,200 |
| 2026-08-19 | 5.660 | 5.700 | 5.590 | 5.590 | 5.590 | 9,500 |
| 2026-08-18 | 5.650 | 5.690 | 5.630 | 5.680 | 5.680 | 105,800 |
| 2026-08-17 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 100 |
| 2026-08-14 | 5.780 | 5.780 | 5.660 | 5.690 | 5.690 | 8,900 |
| 2026-08-13 | 5.740 | 5.830 | 5.660 | 5.690 | 5.690 | 24,200 |
| 2026-08-12 | 5.680 | 5.740 | 5.630 | 5.720 | 5.720 | 5,200 |
| 2026-08-11 | 5.790 | 5.820 | 5.570 | 5.760 | 5.760 | 19,000 |
| 2026-08-10 | 5.690 | 5.710 | 5.550 | 5.710 | 5.710 | 7,000 |
| 2026-08-07 | 5.580 | 5.610 | 5.550 | 5.560 | 5.560 | 7,900 |
| 2026-08-06 | 5.480 | 5.640 | 5.450 | 5.610 | 5.610 | 12,800 |
| 2026-08-05 | 5.580 | 5.580 | 5.500 | 5.500 | 5.500 | 1,400 |
| 2026-08-04 | 5.500 | 5.710 | 5.500 | 5.520 | 5.520 | 12,500 |
| 2026-07-31 | 5.700 | 5.710 | 5.450 | 5.450 | 5.450 | 5,900 |
| 2026-07-30 | 5.700 | 5.730 | 5.700 | 5.700 | 5.700 | 13,000 |
| 2026-07-29 | 5.830 | 5.900 | 5.700 | 5.700 | 5.700 | 11,000 |
| 2026-07-28 | 5.820 | 5.900 | 5.810 | 5.830 | 5.830 | 5,300 |
| 2026-07-27 | 5.950 | 5.950 | 5.700 | 5.700 | 5.700 | 4,400 |
| 2026-07-24 | 5.780 | 5.880 | 5.780 | 5.850 | 5.850 | 7,800 |
| 2026-07-23 | 5.770 | 5.840 | 5.750 | 5.760 | 5.760 | 13,700 |
Page 1 of 5 · 251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.