Sangoma Technologies Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	5.370	5.410	5.310	5.410	5.410	20,700
2023-09-08	5.280	5.350	5.280	5.350	5.350	19,400
2023-09-07	5.180	5.320	5.180	5.320	5.320	4,100
2023-09-06	5.170	5.290	5.160	5.260	5.260	3,800
2023-09-05	5.300	5.300	5.250	5.300	5.300	6,700
2023-09-01	5.140	5.410	5.140	5.390	5.390	7,100
2023-08-31	5.200	5.350	5.190	5.270	5.270	7,800
2023-08-30	5.190	5.190	5.170	5.170	5.170	400
2023-08-29	5.090	5.270	5.090	5.200	5.200	9,900
2023-08-28	5.210	5.210	5.030	5.100	5.100	48,700
2023-08-25	5.360	5.360	5.200	5.230	5.230	4,600
2023-08-24	5.240	5.320	5.220	5.270	5.270	4,600
2023-08-23	5.220	5.370	5.190	5.340	5.340	33,900
2023-08-22	5.130	5.170	5.120	5.170	5.170	22,100
2023-08-21	5.150	5.200	5.120	5.200	5.200	3,200
2023-08-18	5.130	5.130	4.970	5.120	5.120	2,400
2023-08-17	5.100	5.110	4.980	5.100	5.100	7,000
2023-08-16	5.390	5.390	5.100	5.100	5.100	4,600
2023-08-15	5.510	5.650	5.200	5.200	5.200	13,300
2023-08-14	5.520	5.700	5.520	5.610	5.610	22,700
2023-08-11	5.610	5.840	5.600	5.810	5.810	4,200
2023-08-10	5.830	5.850	5.600	5.600	5.600	3,300
2023-08-09	6.050	6.050	5.900	5.900	5.900	3,000
2023-08-08	6.020	6.020	5.900	6.000	6.000	4,600
2023-08-04	6.150	6.150	6.020	6.020	6.020	3,000
2023-08-03	6.050	6.310	6.050	6.140	6.140	5,500
2023-08-02	6.510	6.510	6.230	6.330	6.330	16,100
2023-08-01	6.350	6.590	5.850	6.570	6.570	85,700
2023-07-31	5.900	5.940	5.850	5.940	5.940	11,000
2023-07-28	6.010	6.010	5.810	5.900	5.900	21,000
2023-07-27	5.950	6.350	5.900	6.010	6.010	90,000
2023-07-26	5.400	5.900	5.400	5.860	5.860	43,400
2023-07-25	5.340	5.460	5.320	5.420	5.420	15,200
2023-07-24	5.260	5.330	5.260	5.330	5.330	3,100
2023-07-21	5.250	5.350	5.250	5.260	5.260	41,300
2023-07-20	5.300	5.300	5.220	5.260	5.260	21,600
2023-07-19	5.290	5.290	5.200	5.240	5.240	14,600
2023-07-18	5.120	5.280	5.090	5.240	5.240	43,500
2023-07-17	4.880	5.120	4.850	5.120	5.120	38,600
2023-07-14	4.870	4.970	4.870	4.930	4.930	13,100
2023-07-13	4.940	5.100	4.900	4.980	4.980	20,100
2023-07-12	4.980	5.060	4.850	4.960	4.960	64,900
2023-07-11	5.000	5.100	4.980	4.980	4.980	45,900
2023-07-10	5.060	5.080	5.000	5.030	5.030	10,000
2023-07-07	4.860	5.010	4.850	4.970	4.970	25,200
2023-07-06	4.890	4.950	4.850	4.950	4.950	7,500
2023-07-05	5.100	5.100	4.900	5.030	5.030	11,600
2023-07-04	4.900	5.150	4.900	5.080	5.080	7,800
2023-06-30	4.880	5.180	4.860	4.980	4.980	22,500
2023-06-29	4.820	4.900	4.820	4.900	4.900	10,200
2023-06-28	4.950	4.950	4.760	4.820	4.820	5,100
2023-06-27	4.820	4.980	4.760	4.980	4.980	5,000
2023-06-26	4.770	4.900	4.770	4.860	4.860	396,600
2023-06-23	4.860	4.920	4.830	4.830	4.830	5,400
2023-06-22	5.200	5.210	4.870	4.960	4.960	18,200
2023-06-21	5.350	5.350	5.230	5.260	5.260	59,800
2023-06-20	5.170	5.340	5.100	5.340	5.340	16,800
2023-06-19	5.090	5.330	5.090	5.250	5.250	59,200
2023-06-16	4.950	5.050	4.800	5.010	5.010	70,600
2023-06-15	5.100	5.200	4.960	5.050	5.050	41,500

← NewerPage 14 of 21 · 1,259 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.