Sangoma Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	5.850	5.950	5.790	5.950	5.950	33,700
2026-04-24	5.760	5.950	5.760	5.950	5.950	11,100
2026-04-23	5.910	6.060	5.840	5.840	5.840	38,800
2026-04-22	5.900	6.040	5.810	5.990	5.990	25,400
2026-04-21	5.620	5.880	5.620	5.860	5.860	16,800
2026-04-20	5.830	5.890	5.720	5.800	5.800	10,600
2026-04-17	5.750	5.960	5.720	5.850	5.850	36,800
2026-04-16	5.800	5.830	5.610	5.710	5.710	29,500
2026-04-15	5.760	5.900	5.700	5.750	5.750	15,000
2026-04-14	5.260	5.840	5.260	5.840	5.840	834,000
2026-04-13	5.380	5.380	5.270	5.270	5.270	8,700
2026-04-10	5.300	5.340	5.160	5.170	5.170	22,900
2026-04-09	5.280	5.300	5.160	5.280	5.280	777,900
2026-04-08	5.410	5.410	5.230	5.300	5.300	11,200
2026-04-07	5.480	5.480	5.400	5.400	5.400	10,000
2026-04-06	5.440	5.500	5.400	5.490	5.490	19,300
2026-04-02	5.420	5.500	5.280	5.410	5.410	6,600
2026-04-01	5.320	5.490	5.290	5.430	5.430	11,800
2026-03-31	5.210	5.480	5.180	5.480	5.480	282,700
2026-03-30	5.510	5.900	5.450	5.450	5.450	36,100
2026-03-27	5.690	5.690	5.500	5.500	5.500	57,300
2026-03-26	5.800	5.800	5.620	5.620	5.620	27,600
2026-03-25	5.800	5.920	5.770	5.780	5.780	10,700
2026-03-24	5.920	5.950	5.700	5.700	5.700	48,400
2026-03-23	5.930	6.020	5.910	5.910	5.910	5,100
2026-03-20	5.900	6.000	5.900	5.950	5.950	12,600
2026-03-19	6.000	6.010	5.920	6.010	6.010	8,000
2026-03-18	6.020	6.190	5.970	6.040	6.040	34,200
2026-03-17	6.180	6.200	6.090	6.090	6.090	29,300
2026-03-16	6.200	6.200	6.150	6.180	6.180	15,100
2026-03-13	6.160	6.170	6.140	6.150	6.150	18,700
2026-03-12	6.150	6.250	6.150	6.160	6.160	1,500
2026-03-11	6.150	6.220	6.150	6.220	6.220	10,100
2026-03-10	6.160	6.270	6.150	6.220	6.220	3,000
2026-03-09	6.100	6.170	6.100	6.160	6.160	3,200
2026-03-06	6.480	6.480	6.150	6.330	6.330	23,500
2026-03-05	6.300	6.500	6.300	6.350	6.350	5,300
2026-03-04	6.330	6.420	6.230	6.420	6.420	21,100
2026-03-03	6.180	6.280	6.000	6.250	6.250	19,800
2026-03-02	6.030	6.350	6.030	6.100	6.100	4,400
2026-02-27	6.300	6.310	6.130	6.300	6.300	18,300
2026-02-26	6.310	6.420	6.300	6.310	6.310	7,100
2026-02-25	6.160	6.400	6.160	6.390	6.390	3,800
2026-02-24	6.210	6.450	6.210	6.360	6.360	21,200
2026-02-23	6.230	6.300	6.000	6.200	6.200	49,000
2026-02-20	6.440	6.440	6.150	6.180	6.180	1,800
2026-02-19	6.180	6.420	6.150	6.350	6.350	28,600
2026-02-18	6.090	6.250	6.090	6.250	6.250	30,400
2026-02-17	6.180	6.180	5.970	6.010	6.010	21,600
2026-02-13	6.180	6.210	6.110	6.110	6.110	17,900
2026-02-12	6.350	6.350	6.170	6.250	6.250	17,300
2026-02-11	6.650	6.650	6.400	6.400	6.400	8,200
2026-02-10	6.500	6.620	6.420	6.620	6.620	60,700
2026-02-09	6.480	6.600	6.330	6.460	6.460	42,200
2026-02-06	6.380	6.490	6.330	6.380	6.380	27,300
2026-02-05	6.970	7.000	6.380	6.380	6.380	49,000
2026-02-04	6.660	6.660	6.500	6.570	6.570	9,400
2026-02-03	6.770	6.770	6.500	6.690	6.690	105,800
2026-02-02	6.330	6.600	6.330	6.540	6.540	9,300
2026-01-30	6.300	6.430	6.230	6.320	6.320	121,900

← NewerPage 3 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.