Sangoma Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	11.230	11.350	10.730	10.920	10.920	8,600
2022-06-28	11.300	11.690	11.240	11.240	11.240	29,900
2022-06-27	11.840	11.840	11.230	11.300	11.300	11,700
2022-06-24	10.970	11.350	10.920	11.350	11.350	14,100
2022-06-23	10.170	10.980	9.930	10.980	10.980	10,400
2022-06-22	10.270	10.350	10.000	10.170	10.170	9,700
2022-06-21	10.500	11.280	10.250	10.650	10.650	28,900
2022-06-20	9.480	10.500	9.480	10.500	10.500	3,100
2022-06-17	9.260	9.670	9.160	9.480	9.480	27,700
2022-06-16	9.500	9.600	9.000	9.530	9.530	12,700
2022-06-15	10.140	10.140	9.470	9.600	9.600	43,100
2022-06-14	9.950	10.380	9.420	10.380	10.380	23,600
2022-06-13	10.250	10.640	9.660	9.890	9.890	140,400
2022-06-10	12.170	12.170	10.660	10.950	10.950	11,400
2022-06-09	11.800	11.800	11.020	11.330	11.330	15,200
2022-06-08	11.510	11.930	11.430	11.780	11.780	65,000
2022-06-07	11.880	12.050	11.880	11.920	11.920	19,200
2022-06-06	11.750	12.000	11.750	11.900	11.900	6,500
2022-06-03	11.270	11.860	11.270	11.740	11.740	35,600
2022-06-02	11.510	11.870	11.510	11.750	11.750	4,300
2022-06-01	11.690	11.750	11.380	11.510	11.510	26,800
2022-05-31	11.380	12.150	11.000	11.830	11.830	73,300
2022-05-30	11.370	11.370	10.960	11.050	11.050	6,600
2022-05-27	11.000	11.000	10.350	10.550	10.550	21,900
2022-05-26	9.850	10.480	9.850	10.250	10.250	14,400
2022-05-25	9.700	10.060	9.700	9.890	9.890	19,400
2022-05-24	10.270	10.450	9.730	10.020	10.020	37,900
2022-05-20	10.780	10.970	10.280	10.540	10.540	28,500
2022-05-19	10.900	11.100	10.900	10.920	10.920	8,200
2022-05-18	11.250	11.250	10.750	10.860	10.860	123,100
2022-05-17	11.370	11.500	11.070	11.220	11.220	20,000
2022-05-16	12.250	12.250	11.250	11.370	11.370	21,600
2022-05-13	12.100	12.700	12.000	12.100	12.100	39,900
2022-05-12	11.890	11.950	11.160	11.900	11.900	78,200
2022-05-11	12.890	12.990	11.700	11.890	11.890	33,400
2022-05-10	12.380	13.360	12.380	12.780	12.780	120,900
2022-05-09	13.750	13.760	12.790	13.100	13.100	32,500
2022-05-06	14.250	14.250	13.630	13.770	13.770	23,600
2022-05-05	14.450	14.750	14.210	14.380	14.380	13,600
2022-05-04	14.850	14.850	14.360	14.470	14.470	7,700
2022-05-03	14.850	15.010	14.710	14.840	14.840	24,800
2022-05-02	15.280	15.280	14.350	14.710	14.710	11,800
2022-04-29	14.800	15.180	14.800	14.910	14.910	3,800
2022-04-28	14.730	15.300	14.610	15.300	15.300	37,700
2022-04-27	14.660	15.050	14.660	14.770	14.770	10,200
2022-04-26	15.570	15.580	14.830	14.990	14.990	52,700
2022-04-25	16.290	16.320	16.020	16.020	16.020	42,300
2022-04-22	16.520	16.520	15.940	16.200	16.200	25,400
2022-04-21	16.590	16.780	16.370	16.600	16.600	51,000
2022-04-20	16.700	17.080	16.450	16.760	16.760	27,500
2022-04-19	17.020	17.020	16.000	16.700	16.700	68,000
2022-04-18	17.190	17.290	16.980	17.010	17.010	5,000
2022-04-14	17.440	17.520	17.260	17.400	17.400	6,700
2022-04-13	17.400	17.510	16.690	17.500	17.500	23,700
2022-04-12	17.620	17.620	17.350	17.490	17.490	18,100
2022-04-11	18.500	18.500	17.740	17.770	17.770	17,800
2022-04-08	18.670	18.670	18.000	18.230	18.230	9,200
2022-04-07	18.880	18.900	18.490	18.550	18.550	18,000
2022-04-06	19.610	19.610	18.370	18.760	18.760	52,800
2022-04-05	18.830	20.360	18.450	19.610	19.610	82,700

← NewerPage 19 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.