Sangoma Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.670 | 5.840 | 5.660 | 5.700 | 5.700 | 26,600 |
| 2026-07-21 | 5.790 | 5.810 | 5.650 | 5.650 | 5.650 | 33,300 |
| 2026-07-20 | 5.750 | 5.840 | 5.640 | 5.810 | 5.810 | 7,300 |
| 2026-07-17 | 5.750 | 5.890 | 5.740 | 5.740 | 5.740 | 6,800 |
| 2026-07-16 | 5.750 | 5.890 | 5.740 | 5.810 | 5.810 | 21,100 |
| 2026-07-15 | 5.600 | 5.940 | 5.510 | 5.720 | 5.720 | 29,700 |
| 2026-07-14 | 5.660 | 5.810 | 5.610 | 5.620 | 5.620 | 700 |
| 2026-07-13 | 5.440 | 5.840 | 5.440 | 5.750 | 5.750 | 11,600 |
| 2026-07-10 | 5.690 | 5.800 | 5.690 | 5.800 | 5.800 | 2,600 |
| 2026-07-09 | 5.680 | 5.800 | 5.680 | 5.710 | 5.710 | 4,300 |
| 2026-07-08 | 5.700 | 5.810 | 5.670 | 5.680 | 5.680 | 9,800 |
| 2026-07-07 | 5.740 | 5.760 | 5.650 | 5.720 | 5.720 | 12,500 |
| 2026-07-06 | 5.460 | 5.700 | 5.460 | 5.700 | 5.700 | 8,200 |
| 2026-07-03 | 5.520 | 5.680 | 5.420 | 5.490 | 5.490 | 6,500 |
| 2026-07-02 | 5.430 | 5.470 | 5.400 | 5.450 | 5.450 | 2,300 |
| 2026-06-30 | 5.340 | 5.590 | 5.280 | 5.410 | 5.410 | 16,600 |
| 2026-06-29 | 5.270 | 5.400 | 5.270 | 5.330 | 5.330 | 1,800 |
| 2026-06-26 | 5.250 | 5.390 | 5.250 | 5.250 | 5.250 | 1,100 |
| 2026-06-25 | 5.250 | 5.350 | 5.240 | 5.350 | 5.350 | 3,500 |
| 2026-06-24 | 5.490 | 5.490 | 5.210 | 5.330 | 5.330 | 15,600 |
| 2026-06-23 | 5.240 | 5.420 | 5.240 | 5.420 | 5.420 | 15,700 |
| 2026-06-22 | 5.050 | 5.350 | 5.040 | 5.260 | 5.260 | 21,400 |
| 2026-06-19 | 5.150 | 5.190 | 5.060 | 5.060 | 5.060 | 6,800 |
| 2026-06-18 | 5.040 | 5.100 | 5.000 | 5.040 | 5.040 | 24,200 |
| 2026-06-17 | 5.010 | 5.190 | 5.000 | 5.010 | 5.010 | 9,400 |
| 2026-06-16 | 5.010 | 5.040 | 4.940 | 5.000 | 5.000 | 8,400 |
| 2026-06-15 | 5.050 | 5.070 | 4.940 | 5.010 | 5.010 | 17,600 |
| 2026-06-12 | 5.060 | 5.140 | 5.050 | 5.060 | 5.060 | 3,900 |
| 2026-06-11 | 4.960 | 5.130 | 4.900 | 5.020 | 5.020 | 44,600 |
| 2026-06-10 | 4.890 | 5.150 | 4.850 | 4.990 | 4.990 | 43,400 |
| 2026-06-09 | 4.910 | 4.990 | 4.760 | 4.770 | 4.770 | 27,000 |
| 2026-06-08 | 4.990 | 4.990 | 4.900 | 4.900 | 4.900 | 19,100 |
| 2026-06-05 | 4.920 | 5.000 | 4.910 | 5.000 | 5.000 | 6,200 |
| 2026-06-04 | 4.910 | 4.990 | 4.900 | 4.940 | 4.940 | 29,400 |
| 2026-06-03 | 5.180 | 5.180 | 4.900 | 4.950 | 4.950 | 13,000 |
| 2026-06-02 | 5.310 | 5.310 | 5.000 | 5.050 | 5.050 | 21,400 |
| 2026-06-01 | 5.250 | 5.260 | 5.110 | 5.160 | 5.160 | 10,800 |
| 2026-05-29 | 5.160 | 5.220 | 5.070 | 5.070 | 5.070 | 21,100 |
| 2026-05-28 | 5.080 | 5.250 | 5.050 | 5.200 | 5.200 | 29,200 |
| 2026-05-27 | 5.140 | 5.180 | 5.060 | 5.070 | 5.070 | 15,200 |
| 2026-05-26 | 5.070 | 5.120 | 5.020 | 5.060 | 5.060 | 11,800 |
| 2026-05-25 | 5.020 | 5.110 | 5.010 | 5.090 | 5.090 | 14,000 |
| 2026-05-22 | 5.030 | 5.060 | 5.000 | 5.000 | 5.000 | 10,900 |
| 2026-05-21 | 5.000 | 5.080 | 4.990 | 5.030 | 5.030 | 74,900 |
| 2026-05-20 | 5.090 | 5.120 | 4.900 | 5.020 | 5.020 | 21,900 |
| 2026-05-19 | 4.860 | 5.210 | 4.860 | 5.090 | 5.090 | 63,400 |
| 2026-05-15 | 4.810 | 5.140 | 4.810 | 4.910 | 4.910 | 105,200 |
| 2026-05-14 | 5.290 | 5.320 | 4.710 | 5.010 | 5.010 | 107,500 |
| 2026-05-13 | 5.740 | 5.740 | 5.450 | 5.620 | 5.620 | 26,100 |
| 2026-05-12 | 5.830 | 5.830 | 5.560 | 5.600 | 5.600 | 6,800 |
| 2026-05-11 | 5.740 | 5.800 | 5.620 | 5.680 | 5.680 | 10,400 |
| 2026-05-08 | 5.740 | 5.850 | 5.740 | 5.760 | 5.760 | 13,000 |
| 2026-05-07 | 5.740 | 5.800 | 5.600 | 5.720 | 5.720 | 61,600 |
| 2026-05-06 | 5.670 | 5.810 | 5.570 | 5.810 | 5.810 | 23,700 |
| 2026-05-05 | 5.940 | 5.940 | 5.650 | 5.710 | 5.710 | 20,600 |
| 2026-05-04 | 5.740 | 5.850 | 5.710 | 5.710 | 5.710 | 67,700 |
| 2026-05-01 | 5.900 | 6.050 | 5.740 | 5.740 | 5.740 | 43,200 |
| 2026-04-30 | 5.840 | 5.840 | 5.560 | 5.800 | 5.800 | 46,900 |
| 2026-04-29 | 5.550 | 5.800 | 5.550 | 5.740 | 5.740 | 18,800 |
| 2026-04-28 | 5.860 | 5.860 | 5.550 | 5.790 | 5.790 | 20,900 |
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.