Sangoma Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 7.220 | 7.300 | 7.100 | 7.180 | 7.180 | 155,400 |
| 2024-05-27 | 6.800 | 7.410 | 6.800 | 7.120 | 7.120 | 69,900 |
| 2024-05-24 | 6.800 | 6.900 | 6.780 | 6.800 | 6.800 | 19,300 |
| 2024-05-23 | 6.760 | 6.820 | 6.760 | 6.800 | 6.800 | 46,600 |
| 2024-05-22 | 6.830 | 6.840 | 6.770 | 6.820 | 6.820 | 16,600 |
| 2024-05-21 | 6.780 | 6.930 | 6.750 | 6.830 | 6.830 | 127,000 |
| 2024-05-17 | 6.480 | 6.780 | 6.450 | 6.720 | 6.720 | 111,800 |
| 2024-05-16 | 6.110 | 6.490 | 6.110 | 6.460 | 6.460 | 124,600 |
| 2024-05-15 | 5.940 | 6.180 | 5.940 | 6.110 | 6.110 | 9,800 |
| 2024-05-14 | 6.070 | 6.070 | 6.000 | 6.040 | 6.040 | 18,700 |
| 2024-05-13 | 6.000 | 6.160 | 6.000 | 6.060 | 6.060 | 4,300 |
| 2024-05-10 | 6.140 | 6.250 | 5.900 | 6.060 | 6.060 | 18,200 |
| 2024-05-09 | 5.810 | 6.180 | 5.810 | 6.110 | 6.110 | 61,800 |
| 2024-05-08 | 5.380 | 5.700 | 5.380 | 5.650 | 5.650 | 4,300 |
| 2024-05-07 | 5.700 | 5.760 | 5.680 | 5.680 | 5.680 | 4,400 |
| 2024-05-06 | 5.950 | 5.960 | 5.580 | 5.700 | 5.700 | 20,800 |
| 2024-05-03 | 5.960 | 6.000 | 5.900 | 5.950 | 5.950 | 3,200 |
| 2024-05-02 | 6.000 | 6.050 | 5.970 | 5.970 | 5.970 | 11,000 |
| 2024-05-01 | 6.000 | 6.090 | 5.980 | 6.000 | 6.000 | 6,900 |
| 2024-04-30 | 6.010 | 6.030 | 5.980 | 5.980 | 5.980 | 17,900 |
| 2024-04-29 | 5.950 | 6.070 | 5.850 | 6.010 | 6.010 | 9,600 |
| 2024-04-26 | 6.010 | 6.120 | 5.970 | 6.020 | 6.020 | 8,000 |
| 2024-04-25 | 6.130 | 6.130 | 6.000 | 6.010 | 6.010 | 9,900 |
| 2024-04-24 | 6.120 | 6.210 | 6.120 | 6.210 | 6.210 | 2,600 |
| 2024-04-23 | 6.050 | 6.120 | 6.050 | 6.110 | 6.110 | 1,300 |
| 2024-04-22 | 6.070 | 6.100 | 5.980 | 6.090 | 6.090 | 10,500 |
| 2024-04-19 | 6.210 | 6.240 | 6.210 | 6.210 | 6.210 | 4,800 |
| 2024-04-18 | 6.060 | 6.250 | 6.050 | 6.100 | 6.100 | 13,200 |
| 2024-04-17 | 6.160 | 6.160 | 6.000 | 6.060 | 6.060 | 5,300 |
| 2024-04-16 | 6.350 | 6.350 | 6.070 | 6.150 | 6.150 | 6,000 |
| 2024-04-15 | 6.600 | 6.680 | 6.400 | 6.400 | 6.400 | 3,000 |
| 2024-04-12 | 6.660 | 6.660 | 6.430 | 6.600 | 6.600 | 6,800 |
| 2024-04-11 | 6.780 | 6.780 | 6.680 | 6.700 | 6.700 | 2,700 |
| 2024-04-10 | 6.780 | 6.820 | 6.780 | 6.780 | 6.780 | 6,700 |
| 2024-04-09 | 6.750 | 6.800 | 6.650 | 6.800 | 6.800 | 35,000 |
| 2024-04-08 | 6.720 | 6.780 | 6.620 | 6.680 | 6.680 | 125,900 |
| 2024-04-05 | 6.530 | 6.800 | 6.530 | 6.730 | 6.730 | 124,300 |
| 2024-04-04 | 6.500 | 6.650 | 6.500 | 6.550 | 6.550 | 26,900 |
| 2024-04-03 | 6.360 | 6.540 | 6.290 | 6.510 | 6.510 | 5,500 |
| 2024-04-02 | 6.400 | 6.490 | 6.400 | 6.490 | 6.490 | 2,100 |
| 2024-04-01 | 6.550 | 6.550 | 6.400 | 6.500 | 6.500 | 6,000 |
| 2024-03-28 | 6.520 | 6.550 | 6.500 | 6.550 | 6.550 | 800 |
| 2024-03-27 | 6.590 | 6.590 | 6.500 | 6.520 | 6.520 | 22,200 |
| 2024-03-26 | 6.540 | 6.540 | 6.270 | 6.520 | 6.520 | 6,900 |
| 2024-03-25 | 6.500 | 6.500 | 6.450 | 6.470 | 6.470 | 29,900 |
| 2024-03-22 | 6.410 | 6.580 | 6.410 | 6.570 | 6.570 | 7,000 |
| 2024-03-21 | 6.580 | 6.580 | 6.410 | 6.500 | 6.500 | 8,500 |
| 2024-03-20 | 6.360 | 6.570 | 6.350 | 6.450 | 6.450 | 42,000 |
| 2024-03-19 | 6.330 | 6.360 | 6.300 | 6.360 | 6.360 | 7,400 |
| 2024-03-18 | 6.360 | 6.380 | 6.310 | 6.310 | 6.310 | 10,900 |
| 2024-03-15 | 6.170 | 6.490 | 6.100 | 6.370 | 6.370 | 17,900 |
| 2024-03-14 | 6.380 | 6.380 | 6.210 | 6.260 | 6.260 | 11,600 |
| 2024-03-13 | 6.260 | 6.450 | 6.260 | 6.380 | 6.380 | 32,400 |
| 2024-03-12 | 5.950 | 6.380 | 5.950 | 6.380 | 6.380 | 43,700 |
| 2024-03-11 | 6.210 | 6.270 | 6.000 | 6.010 | 6.010 | 27,700 |
| 2024-03-08 | 5.700 | 6.290 | 5.600 | 6.250 | 6.250 | 125,500 |
| 2024-03-07 | 5.300 | 5.670 | 5.300 | 5.640 | 5.640 | 20,500 |
| 2024-03-06 | 5.250 | 5.300 | 5.210 | 5.280 | 5.280 | 7,500 |
| 2024-03-05 | 5.270 | 5.320 | 5.140 | 5.180 | 5.180 | 8,600 |
| 2024-03-04 | 5.350 | 5.400 | 5.300 | 5.360 | 5.360 | 8,700 |
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.