Sangoma Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	8.000	8.470	7.900	8.350	8.350	49,500
2022-09-23	9.010	9.010	8.000	8.100	8.100	33,500
2022-09-22	9.100	9.290	9.010	9.020	9.020	10,400
2022-09-21	9.000	9.040	8.810	8.810	8.810	11,500
2022-09-20	9.150	9.230	9.000	9.000	9.000	4,100
2022-09-19	9.030	9.250	9.030	9.140	9.140	14,200
2022-09-16	9.800	9.960	9.220	9.400	9.400	11,600
2022-09-15	9.620	9.970	9.620	9.800	9.800	4,100
2022-09-14	9.840	10.110	9.750	9.970	9.970	6,000
2022-09-13	10.080	10.090	9.780	9.780	9.780	15,100
2022-09-12	10.680	10.680	10.140	10.200	10.200	3,100
2022-09-09	10.080	10.400	10.080	10.290	10.290	3,400
2022-09-08	10.260	10.480	10.100	10.100	10.100	4,100
2022-09-07	10.500	10.540	10.260	10.260	10.260	4,200
2022-09-06	10.750	10.760	10.510	10.520	10.520	5,300
2022-09-02	10.750	11.000	10.580	10.750	10.750	60,800
2022-09-01	10.530	11.360	10.530	10.780	10.780	12,500
2022-08-31	10.820	11.280	10.820	11.280	11.280	4,100
2022-08-30	11.300	11.300	10.580	10.800	10.800	12,500
2022-08-29	11.430	11.430	11.020	11.250	11.250	39,000
2022-08-26	11.390	11.560	11.390	11.560	11.560	2,100
2022-08-25	11.460	11.600	11.460	11.520	11.520	2,200
2022-08-24	11.290	11.730	11.270	11.590	11.590	3,100
2022-08-23	10.880	11.200	10.850	11.050	11.050	29,200
2022-08-22	11.260	11.290	10.820	10.920	10.920	9,800
2022-08-19	12.500	12.500	10.940	11.300	11.300	7,700
2022-08-18	12.460	12.460	11.930	11.930	11.930	9,300
2022-08-17	11.900	12.290	11.880	12.290	12.290	5,600
2022-08-16	11.760	12.060	11.750	11.900	11.900	7,900
2022-08-15	12.980	12.980	11.760	11.760	11.760	32,300
2022-08-12	11.570	12.720	11.570	12.310	12.310	26,900
2022-08-11	10.750	11.700	10.750	11.700	11.700	32,800
2022-08-10	10.240	10.750	10.070	10.600	10.600	10,800
2022-08-09	10.050	10.140	9.940	10.070	10.070	4,200
2022-08-08	10.190	10.300	9.900	10.250	10.250	23,800
2022-08-05	10.370	10.370	10.070	10.200	10.200	19,700
2022-08-04	10.000	10.500	9.990	10.500	10.500	14,100
2022-08-03	9.950	10.180	9.900	9.950	9.950	17,300
2022-08-02	10.020	10.380	9.250	9.700	9.700	61,500
2022-07-29	9.650	9.990	9.650	9.990	9.990	5,700
2022-07-28	9.950	9.950	9.520	9.530	9.530	19,800
2022-07-27	10.040	10.280	9.860	9.950	9.950	19,200
2022-07-26	10.100	10.600	9.960	10.200	10.200	13,600
2022-07-25	10.140	10.620	10.140	10.620	10.620	4,200
2022-07-22	10.000	10.460	10.000	10.280	10.280	16,000
2022-07-21	10.260	10.330	9.990	10.300	10.300	38,300
2022-07-20	10.260	10.560	10.260	10.350	10.350	13,600
2022-07-19	10.250	10.390	10.250	10.320	10.320	6,200
2022-07-18	10.500	10.500	10.220	10.350	10.350	2,900
2022-07-15	10.580	10.580	10.400	10.400	10.400	600
2022-07-14	10.410	10.660	10.410	10.660	10.660	2,200
2022-07-13	10.090	10.470	9.960	10.470	10.470	8,900
2022-07-12	10.550	10.550	10.420	10.500	10.500	5,000
2022-07-11	10.480	10.530	10.400	10.460	10.460	5,900
2022-07-08	10.790	11.010	10.230	10.330	10.330	21,200
2022-07-07	11.090	11.100	10.770	10.770	10.770	15,300
2022-07-06	11.300	11.300	10.880	11.000	11.000	8,000
2022-07-05	10.930	11.080	10.880	11.030	11.030	6,200
2022-07-04	11.150	11.150	11.150	11.150	11.150	300
2022-06-30	10.440	11.100	10.440	10.880	10.880	9,000

← NewerPage 18 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.