Sangoma Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 5.790 | 5.790 | 5.230 | 5.390 | 5.390 | 25,600 |
| 2022-12-19 | 5.950 | 5.950 | 5.260 | 5.520 | 5.520 | 49,800 |
| 2022-12-16 | 5.980 | 5.990 | 5.860 | 5.930 | 5.930 | 8,800 |
| 2022-12-15 | 5.950 | 6.030 | 5.870 | 5.980 | 5.980 | 135,900 |
| 2022-12-14 | 6.240 | 6.240 | 5.970 | 5.990 | 5.990 | 9,500 |
| 2022-12-13 | 5.970 | 6.370 | 5.970 | 6.100 | 6.100 | 17,500 |
| 2022-12-12 | 6.200 | 6.210 | 6.000 | 6.110 | 6.110 | 25,500 |
| 2022-12-09 | 6.580 | 6.660 | 6.200 | 6.200 | 6.200 | 12,900 |
| 2022-12-08 | 6.940 | 6.950 | 6.320 | 6.370 | 6.370 | 36,400 |
| 2022-12-07 | 6.770 | 6.870 | 6.720 | 6.850 | 6.850 | 12,200 |
| 2022-12-06 | 6.810 | 7.000 | 6.750 | 6.850 | 6.850 | 9,200 |
| 2022-12-05 | 7.090 | 7.090 | 6.750 | 6.870 | 6.870 | 14,200 |
| 2022-12-02 | 6.340 | 6.950 | 6.340 | 6.890 | 6.890 | 25,700 |
| 2022-12-01 | 6.040 | 6.570 | 5.830 | 6.430 | 6.430 | 49,000 |
| 2022-11-30 | 5.870 | 5.970 | 5.560 | 5.940 | 5.940 | 28,400 |
| 2022-11-29 | 6.670 | 6.670 | 5.760 | 5.760 | 5.760 | 45,500 |
| 2022-11-28 | 6.500 | 6.570 | 6.260 | 6.310 | 6.310 | 13,000 |
| 2022-11-25 | 6.860 | 6.860 | 6.600 | 6.600 | 6.600 | 20,500 |
| 2022-11-24 | 6.800 | 6.840 | 6.500 | 6.620 | 6.620 | 28,200 |
| 2022-11-23 | 6.430 | 6.860 | 6.400 | 6.400 | 6.400 | 54,600 |
| 2022-11-22 | 5.340 | 6.410 | 5.300 | 6.410 | 6.410 | 35,800 |
| 2022-11-21 | 5.480 | 5.480 | 5.220 | 5.280 | 5.280 | 12,300 |
| 2022-11-18 | 5.470 | 5.470 | 5.200 | 5.360 | 5.360 | 41,900 |
| 2022-11-17 | 5.600 | 5.600 | 5.400 | 5.400 | 5.400 | 14,700 |
| 2022-11-16 | 5.900 | 5.900 | 5.550 | 5.600 | 5.600 | 20,000 |
| 2022-11-15 | 5.930 | 6.110 | 5.730 | 5.760 | 5.760 | 15,300 |
| 2022-11-14 | 6.370 | 6.370 | 5.800 | 5.910 | 5.910 | 24,200 |
| 2022-11-11 | 6.080 | 6.370 | 6.080 | 6.120 | 6.120 | 18,900 |
| 2022-11-10 | 6.420 | 6.650 | 6.300 | 6.300 | 6.300 | 26,900 |
| 2022-11-09 | 6.700 | 6.770 | 6.300 | 6.340 | 6.340 | 14,200 |
| 2022-11-08 | 6.820 | 6.820 | 6.750 | 6.750 | 6.750 | 5,300 |
| 2022-11-07 | 6.800 | 6.870 | 6.750 | 6.820 | 6.820 | 7,600 |
| 2022-11-04 | 7.310 | 7.310 | 6.710 | 6.910 | 6.910 | 22,500 |
| 2022-11-03 | 6.910 | 7.010 | 6.850 | 6.930 | 6.930 | 3,200 |
| 2022-11-02 | 7.430 | 7.430 | 6.950 | 7.110 | 7.110 | 12,200 |
| 2022-11-01 | 7.420 | 7.540 | 7.420 | 7.490 | 7.490 | 4,300 |
| 2022-10-31 | 7.750 | 7.870 | 7.550 | 7.690 | 7.690 | 4,300 |
| 2022-10-28 | 7.500 | 7.940 | 7.380 | 7.600 | 7.600 | 8,600 |
| 2022-10-27 | 7.800 | 7.800 | 7.400 | 7.400 | 7.400 | 5,100 |
| 2022-10-26 | 7.550 | 7.750 | 7.520 | 7.750 | 7.750 | 2,800 |
| 2022-10-25 | 7.790 | 7.810 | 7.610 | 7.610 | 7.610 | 6,200 |
| 2022-10-24 | 7.500 | 7.700 | 7.380 | 7.390 | 7.390 | 7,100 |
| 2022-10-21 | 7.380 | 7.620 | 7.190 | 7.460 | 7.460 | 5,700 |
| 2022-10-20 | 7.420 | 7.890 | 7.420 | 7.460 | 7.460 | 10,600 |
| 2022-10-19 | 6.930 | 7.490 | 6.930 | 7.490 | 7.490 | 4,300 |
| 2022-10-18 | 7.100 | 7.440 | 7.030 | 7.260 | 7.260 | 27,300 |
| 2022-10-17 | 6.420 | 6.930 | 6.420 | 6.850 | 6.850 | 20,500 |
| 2022-10-14 | 6.880 | 6.880 | 6.430 | 6.820 | 6.820 | 123,700 |
| 2022-10-13 | 6.670 | 6.670 | 6.360 | 6.610 | 6.610 | 131,500 |
| 2022-10-12 | 6.720 | 6.960 | 6.680 | 6.680 | 6.680 | 10,900 |
| 2022-10-11 | 7.180 | 7.180 | 6.730 | 6.800 | 6.800 | 8,000 |
| 2022-10-07 | 7.130 | 7.270 | 7.000 | 7.000 | 7.000 | 29,700 |
| 2022-10-06 | 7.340 | 7.380 | 7.250 | 7.260 | 7.260 | 3,700 |
| 2022-10-05 | 7.360 | 7.360 | 6.990 | 7.330 | 7.330 | 3,800 |
| 2022-10-04 | 7.070 | 7.150 | 7.000 | 7.020 | 7.020 | 21,000 |
| 2022-10-03 | 7.270 | 7.440 | 6.850 | 6.910 | 6.910 | 21,600 |
| 2022-09-30 | 6.520 | 7.400 | 6.520 | 7.210 | 7.210 | 24,600 |
| 2022-09-29 | 7.500 | 7.510 | 7.210 | 7.360 | 7.360 | 25,200 |
| 2022-09-28 | 7.680 | 7.750 | 7.370 | 7.500 | 7.500 | 29,100 |
| 2022-09-27 | 8.000 | 8.000 | 7.470 | 7.750 | 7.750 | 56,200 |
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.