Sangoma Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	4.850	5.180	4.810	5.080	5.080	78,100
2023-06-13	4.500	5.050	4.500	4.830	4.830	158,300
2023-06-12	4.480	4.520	4.370	4.520	4.520	11,400
2023-06-09	4.620	4.620	4.330	4.420	4.420	112,700
2023-06-08	4.720	4.720	4.520	4.530	4.530	85,900
2023-06-07	4.880	4.880	4.650	4.700	4.700	15,700
2023-06-06	4.820	4.890	4.700	4.890	4.890	5,900
2023-06-05	5.040	5.050	4.620	4.620	4.620	22,600
2023-06-02	5.140	5.220	5.060	5.150	5.150	23,400
2023-06-01	4.700	5.120	4.700	5.120	5.120	37,600
2023-05-31	4.770	4.770	4.610	4.660	4.660	29,700
2023-05-30	4.980	4.980	4.610	4.640	4.640	49,000
2023-05-29	4.740	5.060	4.610	5.050	5.050	17,800
2023-05-26	4.750	4.780	4.630	4.630	4.630	45,800
2023-05-25	4.830	4.830	4.610	4.640	4.640	33,500
2023-05-24	4.810	4.850	4.750	4.830	4.830	5,500
2023-05-23	4.950	4.950	4.800	4.800	4.800	20,800
2023-05-19	5.050	5.050	4.910	4.910	4.910	11,400
2023-05-18	5.080	5.080	4.960	5.040	5.040	13,500
2023-05-17	5.190	5.190	5.000	5.060	5.060	7,800
2023-05-16	5.170	5.210	5.080	5.130	5.130	15,500
2023-05-15	5.040	5.240	5.040	5.150	5.150	31,200
2023-05-12	4.610	5.160	4.610	5.090	5.090	53,800
2023-05-11	4.620	4.820	4.610	4.700	4.700	10,300
2023-05-10	4.790	4.880	4.680	4.680	4.680	24,700
2023-05-09	4.810	4.910	4.810	4.810	4.810	7,200
2023-05-08	4.930	4.950	4.780	4.810	4.810	22,600
2023-05-05	4.990	4.990	4.900	4.900	4.900	4,400
2023-05-04	4.930	4.960	4.850	4.900	4.900	14,500
2023-05-03	4.880	4.880	4.840	4.850	4.850	1,800
2023-05-02	5.000	5.000	4.710	4.880	4.880	9,800
2023-05-01	4.730	4.980	4.730	4.960	4.960	19,300
2023-04-28	4.870	4.870	4.800	4.820	4.820	3,100
2023-04-27	4.720	4.930	4.720	4.840	4.840	15,000
2023-04-26	4.760	4.820	4.720	4.790	4.790	20,400
2023-04-25	4.940	4.940	4.720	4.810	4.810	37,700
2023-04-24	4.910	4.910	4.710	4.820	4.820	59,900
2023-04-21	5.000	5.020	4.910	4.930	4.930	9,400
2023-04-20	5.050	5.080	4.960	4.970	4.970	8,900
2023-04-19	5.090	5.120	4.910	5.090	5.090	22,100
2023-04-18	5.400	5.400	5.010	5.020	5.020	34,500
2023-04-17	5.070	5.520	5.040	5.330	5.330	57,200
2023-04-14	4.880	5.050	4.770	5.050	5.050	46,300
2023-04-13	4.750	4.830	4.570	4.810	4.810	27,800
2023-04-12	4.880	4.950	4.550	4.650	4.650	40,300
2023-04-11	4.820	4.950	4.750	4.830	4.830	28,200
2023-04-10	4.550	4.760	4.550	4.740	4.740	28,500
2023-04-06	4.530	4.650	4.490	4.630	4.630	10,700
2023-04-05	4.550	4.640	4.470	4.640	4.640	45,700
2023-04-04	4.720	4.770	4.550	4.580	4.580	120,100
2023-04-03	5.110	5.110	4.750	4.770	4.770	33,300
2023-03-31	5.030	5.270	5.030	5.080	5.080	38,100
2023-03-30	4.760	5.150	4.710	5.060	5.060	42,600
2023-03-29	4.600	4.830	4.550	4.620	4.620	61,000
2023-03-28	4.560	4.700	4.520	4.650	4.650	39,900
2023-03-27	4.630	4.710	4.520	4.520	4.520	30,700
2023-03-24	4.690	4.840	4.540	4.690	4.690	17,500
2023-03-23	4.790	4.860	4.580	4.650	4.650	54,000
2023-03-22	4.810	4.810	4.650	4.780	4.780	38,500
2023-03-21	4.730	4.910	4.680	4.780	4.780	32,200

← NewerPage 15 of 21 · 1,255 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.