Sangoma Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 7.250 | 7.400 | 7.250 | 7.350 | 7.350 | 4,900 |
| 2024-08-21 | 7.010 | 7.200 | 7.000 | 7.200 | 7.200 | 28,300 |
| 2024-08-20 | 6.980 | 7.050 | 6.940 | 6.950 | 6.950 | 17,700 |
| 2024-08-19 | 6.800 | 7.010 | 6.780 | 7.010 | 7.010 | 1,700 |
| 2024-08-16 | 6.930 | 6.940 | 6.760 | 6.810 | 6.810 | 5,700 |
| 2024-08-15 | 7.020 | 7.030 | 6.910 | 6.970 | 6.970 | 2,700 |
| 2024-08-14 | 6.950 | 7.250 | 6.950 | 7.100 | 7.100 | 18,700 |
| 2024-08-13 | 7.030 | 7.080 | 7.010 | 7.010 | 7.010 | 2,500 |
| 2024-08-12 | 7.000 | 7.000 | 6.870 | 6.950 | 6.950 | 13,400 |
| 2024-08-09 | 7.020 | 7.070 | 7.020 | 7.030 | 7.030 | 1,100 |
| 2024-08-08 | 6.900 | 7.020 | 6.900 | 7.010 | 7.010 | 2,000 |
| 2024-08-07 | 6.780 | 7.070 | 6.740 | 6.970 | 6.970 | 12,600 |
| 2024-08-06 | 6.260 | 6.800 | 6.210 | 6.800 | 6.800 | 33,600 |
| 2024-08-02 | 6.900 | 6.980 | 6.570 | 6.570 | 6.570 | 20,100 |
| 2024-08-01 | 7.160 | 7.160 | 7.070 | 7.080 | 7.080 | 1,600 |
| 2024-07-31 | 7.220 | 7.250 | 7.190 | 7.250 | 7.250 | 4,500 |
| 2024-07-30 | 7.200 | 7.300 | 7.200 | 7.220 | 7.220 | 8,100 |
| 2024-07-29 | 7.500 | 7.520 | 7.100 | 7.160 | 7.160 | 4,800 |
| 2024-07-26 | 7.320 | 7.510 | 7.280 | 7.500 | 7.500 | 12,900 |
| 2024-07-25 | 7.130 | 7.130 | 6.990 | 7.120 | 7.120 | 9,600 |
| 2024-07-24 | 7.960 | 7.960 | 7.130 | 7.220 | 7.220 | 9,900 |
| 2024-07-23 | 7.150 | 8.000 | 7.150 | 7.830 | 7.830 | 75,600 |
| 2024-07-22 | 6.530 | 7.170 | 6.530 | 7.150 | 7.150 | 50,400 |
| 2024-07-19 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 200 |
| 2024-07-18 | 6.780 | 6.780 | 6.560 | 6.590 | 6.590 | 19,200 |
| 2024-07-17 | 6.510 | 6.760 | 6.510 | 6.740 | 6.740 | 4,800 |
| 2024-07-16 | 6.450 | 6.520 | 6.440 | 6.490 | 6.490 | 31,100 |
| 2024-07-15 | 6.400 | 6.550 | 6.390 | 6.420 | 6.420 | 16,900 |
| 2024-07-12 | 6.390 | 6.470 | 6.380 | 6.450 | 6.450 | 2,800 |
| 2024-07-11 | 6.500 | 6.510 | 6.300 | 6.360 | 6.360 | 23,400 |
| 2024-07-10 | 6.450 | 6.570 | 6.390 | 6.390 | 6.390 | 24,700 |
| 2024-07-09 | 6.450 | 6.470 | 6.400 | 6.470 | 6.470 | 6,900 |
| 2024-07-08 | 6.510 | 6.560 | 6.450 | 6.450 | 6.450 | 9,700 |
| 2024-07-05 | 6.500 | 6.630 | 6.450 | 6.520 | 6.520 | 58,300 |
| 2024-07-04 | 6.310 | 6.550 | 6.310 | 6.550 | 6.550 | 6,600 |
| 2024-07-03 | 6.410 | 6.510 | 6.340 | 6.340 | 6.340 | 4,900 |
| 2024-07-02 | 6.710 | 6.760 | 6.240 | 6.340 | 6.340 | 22,200 |
| 2024-06-28 | 6.810 | 6.860 | 6.760 | 6.760 | 6.760 | 10,300 |
| 2024-06-27 | 6.900 | 6.940 | 6.840 | 6.940 | 6.940 | 3,200 |
| 2024-06-26 | 6.980 | 7.010 | 6.920 | 6.950 | 6.950 | 8,100 |
| 2024-06-25 | 7.260 | 7.260 | 7.000 | 7.090 | 7.090 | 3,100 |
| 2024-06-24 | 7.190 | 7.310 | 7.130 | 7.240 | 7.240 | 20,700 |
| 2024-06-21 | 7.200 | 7.340 | 7.050 | 7.120 | 7.120 | 24,800 |
| 2024-06-20 | 6.760 | 7.150 | 6.760 | 7.070 | 7.070 | 19,400 |
| 2024-06-19 | 6.830 | 7.200 | 6.830 | 7.000 | 7.000 | 10,000 |
| 2024-06-18 | 7.450 | 7.450 | 6.820 | 7.000 | 7.000 | 33,000 |
| 2024-06-17 | 7.660 | 7.700 | 7.270 | 7.270 | 7.270 | 21,200 |
| 2024-06-14 | 7.800 | 7.800 | 7.470 | 7.600 | 7.600 | 12,300 |
| 2024-06-13 | 7.760 | 7.780 | 7.710 | 7.770 | 7.770 | 5,300 |
| 2024-06-12 | 7.820 | 8.080 | 7.620 | 7.790 | 7.790 | 25,100 |
| 2024-06-11 | 7.600 | 8.090 | 7.600 | 7.900 | 7.900 | 56,600 |
| 2024-06-10 | 7.690 | 7.690 | 7.600 | 7.610 | 7.610 | 20,300 |
| 2024-06-07 | 7.910 | 7.910 | 7.470 | 7.510 | 7.510 | 49,000 |
| 2024-06-06 | 7.900 | 8.060 | 7.820 | 7.840 | 7.840 | 49,100 |
| 2024-06-05 | 7.920 | 7.950 | 7.450 | 7.820 | 7.820 | 36,400 |
| 2024-06-04 | 7.640 | 7.750 | 7.480 | 7.600 | 7.600 | 4,800 |
| 2024-06-03 | 7.940 | 8.000 | 7.850 | 7.850 | 7.850 | 16,300 |
| 2024-05-31 | 7.720 | 7.850 | 7.650 | 7.850 | 7.850 | 8,900 |
| 2024-05-30 | 7.370 | 8.070 | 7.200 | 7.710 | 7.710 | 86,500 |
| 2024-05-29 | 7.150 | 7.380 | 7.150 | 7.250 | 7.250 | 10,200 |
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.