Sangoma Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	17.630	18.600	17.630	18.440	18.440	42,300
2022-04-01	17.950	18.050	17.650	17.860	17.860	19,400
2022-03-31	17.600	18.230	17.600	17.780	17.780	21,700
2022-03-30	17.200	17.900	17.180	17.500	17.500	45,900
2022-03-29	16.450	17.050	16.450	16.800	16.800	59,800
2022-03-28	16.500	16.500	16.030	16.210	16.210	9,000
2022-03-25	16.680	16.700	16.380	16.520	16.520	3,000
2022-03-24	17.050	17.240	16.800	16.910	16.910	3,600
2022-03-23	17.200	17.200	16.910	16.990	16.990	3,300
2022-03-22	17.090	17.370	17.090	17.320	17.320	7,400
2022-03-21	18.000	18.000	17.200	17.200	17.200	4,000
2022-03-18	18.560	19.050	17.800	17.810	17.810	13,600
2022-03-17	17.390	18.000	17.390	17.850	17.850	13,300
2022-03-16	15.890	18.160	15.890	17.680	17.680	38,200
2022-03-15	15.300	15.580	15.120	15.580	15.580	26,600
2022-03-14	15.400	15.400	15.100	15.140	15.140	39,600
2022-03-11	15.550	15.630	15.400	15.400	15.400	4,900
2022-03-10	15.490	15.750	15.400	15.490	15.490	13,500
2022-03-09	15.750	15.930	15.250	15.490	15.490	59,500
2022-03-08	15.920	15.920	15.080	15.810	15.810	19,200
2022-03-07	16.260	16.330	15.200	15.440	15.440	43,000
2022-03-04	17.100	17.100	16.330	16.330	16.330	6,600
2022-03-03	16.750	17.310	16.640	17.040	17.040	31,100
2022-03-02	17.270	17.520	16.540	17.200	17.200	18,800
2022-03-01	16.140	18.250	16.140	18.250	18.250	41,600
2022-02-28	15.900	16.290	15.590	16.000	16.000	13,700
2022-02-25	15.300	16.400	15.300	15.720	15.720	3,800
2022-02-24	15.500	15.830	15.120	15.500	15.500	17,000
2022-02-23	15.830	15.940	15.650	15.810	15.810	16,100
2022-02-22	15.510	15.820	15.500	15.680	15.680	16,300
2022-02-18	16.190	16.200	15.410	15.410	15.410	16,100
2022-02-17	16.810	17.120	16.150	16.340	16.340	7,400
2022-02-16	17.250	17.300	16.900	17.010	17.010	15,200
2022-02-15	17.500	17.500	17.120	17.320	17.320	12,900
2022-02-14	17.460	17.570	16.500	17.010	17.010	33,000
2022-02-11	17.800	19.400	17.200	17.890	17.890	66,100
2022-02-10	17.400	17.750	17.270	17.370	17.370	16,700
2022-02-09	17.730	17.740	17.090	17.740	17.740	19,900
2022-02-08	17.560	17.750	17.560	17.730	17.730	12,200
2022-02-07	17.300	17.850	17.300	17.760	17.760	12,700
2022-02-04	17.000	17.770	17.000	17.100	17.100	26,000
2022-02-03	17.510	17.790	17.100	17.120	17.120	7,200
2022-02-02	17.550	17.990	17.550	17.550	17.550	58,600
2022-02-01	17.950	18.000	17.520	17.550	17.550	18,700
2022-01-31	18.950	18.950	17.590	18.040	18.040	8,100
2022-01-28	18.280	18.820	17.920	18.320	18.320	15,100
2022-01-27	18.190	19.110	18.070	18.670	18.670	18,700
2022-01-26	17.750	19.320	17.740	18.620	18.620	29,700
2022-01-25	17.590	18.480	17.170	18.400	18.400	25,200
2022-01-24	18.470	18.470	16.660	18.000	18.000	63,500
2022-01-21	19.230	19.250	18.700	18.750	18.750	24,400
2022-01-20	19.950	19.960	19.480	19.530	19.530	18,500
2022-01-19	20.300	20.680	19.620	19.620	19.620	102,400
2022-01-18	20.640	20.640	20.300	20.300	20.300	11,100
2022-01-17	20.010	20.560	20.010	20.460	20.460	19,300
2022-01-14	20.340	20.620	20.340	20.480	20.480	8,600
2022-01-13	20.720	20.850	20.400	20.410	20.410	19,400
2022-01-12	20.750	21.160	20.710	20.850	20.850	17,300
2022-01-11	20.620	21.250	20.620	20.770	20.770	33,200
2022-01-10	20.980	20.980	20.310	20.840	20.840	15,000

← NewerPage 20 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.