Sangoma Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 5.350 | 5.400 | 5.300 | 5.360 | 5.360 | 8,700 |
| 2024-03-01 | 5.270 | 5.400 | 5.260 | 5.360 | 5.360 | 15,700 |
| 2024-02-29 | 5.160 | 5.230 | 5.160 | 5.230 | 5.230 | 13,000 |
| 2024-02-28 | 5.180 | 5.230 | 5.120 | 5.200 | 5.200 | 6,000 |
| 2024-02-27 | 5.210 | 5.260 | 5.200 | 5.260 | 5.260 | 3,700 |
| 2024-02-26 | 5.330 | 5.330 | 5.120 | 5.210 | 5.210 | 13,200 |
| 2024-02-23 | 5.180 | 5.230 | 5.160 | 5.230 | 5.230 | 2,000 |
| 2024-02-22 | 5.290 | 5.300 | 5.220 | 5.220 | 5.220 | 9,500 |
| 2024-02-21 | 5.210 | 5.320 | 5.180 | 5.320 | 5.320 | 5,200 |
| 2024-02-20 | 5.160 | 5.300 | 5.160 | 5.190 | 5.190 | 10,700 |
| 2024-02-16 | 5.230 | 5.340 | 5.070 | 5.320 | 5.320 | 26,900 |
| 2024-02-15 | 5.150 | 5.230 | 5.130 | 5.210 | 5.210 | 8,500 |
| 2024-02-14 | 5.080 | 5.200 | 4.990 | 5.080 | 5.080 | 47,800 |
| 2024-02-13 | 5.190 | 5.300 | 4.980 | 5.000 | 5.000 | 36,300 |
| 2024-02-12 | 4.780 | 5.300 | 4.650 | 5.050 | 5.050 | 103,300 |
| 2024-02-09 | 4.100 | 4.580 | 4.100 | 4.580 | 4.580 | 116,700 |
| 2024-02-08 | 3.820 | 3.930 | 3.780 | 3.870 | 3.870 | 12,200 |
| 2024-02-07 | 3.870 | 3.870 | 3.830 | 3.850 | 3.850 | 800 |
| 2024-02-06 | 3.740 | 3.840 | 3.740 | 3.840 | 3.840 | 3,600 |
| 2024-02-05 | 3.800 | 3.810 | 3.740 | 3.770 | 3.770 | 7,600 |
| 2024-02-02 | 3.780 | 3.980 | 3.770 | 3.800 | 3.800 | 63,600 |
| 2024-02-01 | 3.620 | 3.850 | 3.620 | 3.780 | 3.780 | 53,200 |
| 2024-01-31 | 3.610 | 3.820 | 3.610 | 3.790 | 3.790 | 8,600 |
| 2024-01-30 | 3.720 | 3.890 | 3.720 | 3.880 | 3.880 | 3,900 |
| 2024-01-29 | 3.760 | 3.830 | 3.610 | 3.830 | 3.830 | 6,700 |
| 2024-01-26 | 3.670 | 3.770 | 3.670 | 3.700 | 3.700 | 4,200 |
| 2024-01-25 | 3.700 | 3.750 | 3.630 | 3.660 | 3.660 | 30,300 |
| 2024-01-24 | 3.880 | 3.880 | 3.510 | 3.680 | 3.680 | 110,000 |
| 2024-01-23 | 3.850 | 3.960 | 3.800 | 3.940 | 3.940 | 9,500 |
| 2024-01-22 | 3.810 | 3.950 | 3.810 | 3.900 | 3.900 | 2,300 |
| 2024-01-19 | 3.860 | 4.090 | 3.850 | 3.890 | 3.890 | 8,900 |
| 2024-01-18 | 3.900 | 4.020 | 3.860 | 4.020 | 4.020 | 23,600 |
| 2024-01-17 | 3.980 | 3.980 | 3.820 | 3.970 | 3.970 | 12,800 |
| 2024-01-16 | 3.890 | 3.910 | 3.880 | 3.880 | 3.880 | 10,600 |
| 2024-01-15 | 4.020 | 4.020 | 3.950 | 3.980 | 3.980 | 10,800 |
| 2024-01-12 | 4.020 | 4.120 | 4.020 | 4.020 | 4.020 | 3,500 |
| 2024-01-11 | 4.050 | 4.090 | 4.020 | 4.060 | 4.060 | 5,400 |
| 2024-01-10 | 4.100 | 4.100 | 4.000 | 4.050 | 4.050 | 2,800 |
| 2024-01-09 | 4.120 | 4.120 | 3.980 | 4.070 | 4.070 | 2,800 |
| 2024-01-08 | 4.030 | 4.070 | 4.000 | 4.030 | 4.030 | 23,200 |
| 2024-01-05 | 4.060 | 4.100 | 4.050 | 4.070 | 4.070 | 7,600 |
| 2024-01-04 | 4.090 | 4.130 | 4.080 | 4.110 | 4.110 | 4,700 |
| 2024-01-03 | 4.170 | 4.190 | 4.100 | 4.110 | 4.110 | 4,100 |
| 2024-01-02 | 4.180 | 4.180 | 4.160 | 4.170 | 4.170 | 2,400 |
| 2023-12-29 | 4.170 | 4.310 | 4.170 | 4.240 | 4.240 | 8,200 |
| 2023-12-28 | 4.010 | 4.160 | 4.000 | 4.160 | 4.160 | 7,500 |
| 2023-12-27 | 4.020 | 4.080 | 4.010 | 4.010 | 4.010 | 7,700 |
| 2023-12-22 | 4.150 | 4.230 | 4.000 | 4.070 | 4.070 | 84,700 |
| 2023-12-21 | 4.150 | 4.230 | 4.110 | 4.120 | 4.120 | 64,300 |
| 2023-12-20 | 4.160 | 4.300 | 4.110 | 4.130 | 4.130 | 18,400 |
| 2023-12-19 | 4.210 | 4.270 | 4.110 | 4.110 | 4.110 | 11,500 |
| 2023-12-18 | 4.190 | 4.400 | 4.170 | 4.170 | 4.170 | 12,800 |
| 2023-12-15 | 4.250 | 4.350 | 4.250 | 4.280 | 4.280 | 12,600 |
| 2023-12-14 | 4.130 | 4.300 | 4.130 | 4.250 | 4.250 | 13,500 |
| 2023-12-13 | 4.210 | 4.210 | 3.930 | 4.080 | 4.080 | 77,000 |
| 2023-12-12 | 4.190 | 4.190 | 4.090 | 4.140 | 4.140 | 26,900 |
| 2023-12-11 | 4.440 | 4.440 | 4.170 | 4.200 | 4.200 | 11,100 |
| 2023-12-08 | 4.280 | 4.410 | 4.270 | 4.410 | 4.410 | 18,500 |
| 2023-12-07 | 4.200 | 4.290 | 4.180 | 4.270 | 4.270 | 10,900 |
| 2023-12-06 | 4.120 | 4.210 | 4.120 | 4.150 | 4.150 | 24,500 |
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.