Sangoma Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	21.110	21.330	20.810	21.160	21.160	14,700
2022-01-06	20.920	21.350	20.920	21.140	21.140	6,200
2022-01-05	21.340	21.860	20.890	20.930	20.930	41,200
2022-01-04	21.810	21.990	21.030	21.980	21.980	24,800
2021-12-31	21.540	22.070	21.540	21.820	21.820	19,900
2021-12-30	21.490	21.500	20.820	21.420	21.420	10,400
2021-12-29	20.800	21.770	20.650	21.310	21.310	27,500
2021-12-24	21.070	21.210	21.000	21.000	21.000	18,400
2021-12-23	21.430	21.480	21.050	21.230	21.230	7,600
2021-12-22	21.480	21.700	21.200	21.430	21.430	11,900
2021-12-21	21.490	21.690	21.370	21.580	21.580	4,600
2021-12-20	20.160	21.510	20.130	21.490	21.490	18,400
2021-12-17	21.500	21.500	21.000	21.060	21.060	28,700
2021-12-16	21.280	21.900	21.050	21.750	21.750	6,400
2021-12-15	21.930	21.950	20.900	21.290	21.290	28,900
2021-12-14	22.180	22.490	21.850	22.000	22.000	14,000
2021-12-13	23.240	23.240	21.940	22.200	22.200	14,500
2021-12-10	23.260	23.500	23.020	23.020	23.020	24,400
2021-12-09	23.500	23.500	23.000	23.000	23.000	27,800
2021-12-08	23.650	24.740	23.000	23.790	23.790	62,100
2021-12-07	23.350	23.800	23.000	23.410	23.410	57,400
2021-12-06	21.500	22.450	21.500	21.870	21.870	14,200
2021-12-03	21.080	21.330	21.050	21.300	21.300	4,000
2021-12-02	20.100	21.310	19.000	21.000	21.000	117,500
2021-12-01	21.150	21.620	20.000	20.000	20.000	27,100
2021-11-30	21.780	21.910	21.140	21.200	21.200	19,200
2021-11-29	22.110	22.300	21.260	22.000	22.000	22,800
2021-11-26	22.880	22.880	21.800	22.250	22.250	20,900
2021-11-25	23.480	23.480	23.200	23.250	23.250	2,400
2021-11-24	22.690	23.480	22.670	23.480	23.480	19,000
2021-11-23	23.010	23.150	22.550	22.690	22.690	24,200
2021-11-22	23.060	24.000	23.060	23.870	23.870	19,900
2021-11-19	26.080	26.080	23.750	23.950	23.950	36,400
2021-11-18	26.250	27.570	25.810	26.010	26.010	36,900
2021-11-17	26.750	26.750	25.400	25.400	25.400	18,100
2021-11-16	27.250	27.250	25.510	26.750	26.750	37,200
2021-11-15	28.660	28.740	27.500	27.500	27.500	10,100
2021-11-12	28.480	29.000	27.350	28.490	28.490	61,300
2021-11-11	27.010	27.250	26.750	27.000	27.000	14,200
2021-11-10	27.840	27.970	26.900	27.000	27.000	13,900
2021-11-09	27.560	28.000	27.000	27.970	27.970	8,200
2021-11-08	26.600	28.200	25.550	27.760	27.760	32,500
2021-11-05	3.700	3.860	3.700	3.800	26.600	8,800
2021-11-04	3.710	3.790	3.620	3.680	25.760	8,600
2021-11-03	3.660	3.780	3.640	3.780	26.460	22,486
2021-11-02	3.830	3.950	3.510	3.800	26.600	20,200
2021-11-01	3.990	4.100	3.910	3.910	27.370	22,286
2021-10-29	3.890	4.000	3.830	3.990	27.930	13,257
2021-10-28	3.710	3.790	3.710	3.750	26.250	4,857
2021-10-27	3.760	3.850	3.720	3.730	26.110	11,529
2021-10-26	3.730	3.850	3.710	3.760	26.320	13,329
2021-10-25	3.680	3.780	3.680	3.720	26.040	6,471
2021-10-22	3.730	3.750	3.660	3.660	25.620	12,143
2021-10-21	3.740	3.750	3.720	3.730	26.110	2,286
2021-10-20	3.790	3.800	3.660	3.730	26.110	16,443

← NewerPage 21 of 21 · 1,255 trading days

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.