Sangoma Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 6.480 | 6.550 | 6.360 | 6.370 | 6.370 | 37,200 |
| 2026-01-28 | 6.700 | 6.700 | 6.360 | 6.450 | 6.450 | 31,200 |
| 2026-01-27 | 6.530 | 6.550 | 6.400 | 6.410 | 6.410 | 5,000 |
| 2026-01-26 | 6.760 | 6.760 | 6.600 | 6.600 | 6.600 | 1,400 |
| 2026-01-23 | 6.820 | 6.820 | 6.670 | 6.700 | 6.700 | 2,500 |
| 2026-01-22 | 6.650 | 6.650 | 6.610 | 6.610 | 6.610 | 5,500 |
| 2026-01-21 | 6.630 | 6.780 | 6.590 | 6.600 | 6.600 | 21,900 |
| 2026-01-20 | 6.840 | 6.840 | 6.720 | 6.760 | 6.760 | 5,100 |
| 2026-01-19 | 6.710 | 6.710 | 6.640 | 6.640 | 6.640 | 55,000 |
| 2026-01-16 | 6.760 | 6.820 | 6.730 | 6.740 | 6.740 | 22,400 |
| 2026-01-15 | 6.790 | 6.800 | 6.710 | 6.710 | 6.710 | 92,100 |
| 2026-01-14 | 6.780 | 6.800 | 6.720 | 6.750 | 6.750 | 1,500 |
| 2026-01-13 | 6.570 | 6.780 | 6.500 | 6.700 | 6.700 | 15,300 |
| 2026-01-12 | 6.620 | 6.710 | 6.550 | 6.620 | 6.620 | 34,700 |
| 2026-01-09 | 6.700 | 6.700 | 6.620 | 6.650 | 6.650 | 7,600 |
| 2026-01-08 | 6.800 | 6.800 | 6.660 | 6.680 | 6.680 | 13,700 |
| 2026-01-07 | 6.810 | 6.910 | 6.800 | 6.800 | 6.800 | 22,300 |
| 2026-01-06 | 6.830 | 6.950 | 6.810 | 6.820 | 6.820 | 8,900 |
| 2026-01-05 | 6.890 | 7.000 | 6.810 | 6.810 | 6.810 | 7,300 |
| 2026-01-02 | 6.810 | 6.950 | 6.810 | 6.940 | 6.940 | 4,900 |
| 2025-12-31 | 6.910 | 6.970 | 6.880 | 6.890 | 6.890 | 3,700 |
| 2025-12-30 | 6.850 | 6.960 | 6.800 | 6.900 | 6.900 | 4,000 |
| 2025-12-29 | 6.920 | 6.920 | 6.770 | 6.910 | 6.910 | 4,600 |
| 2025-12-24 | 6.810 | 6.990 | 6.720 | 6.920 | 6.920 | 14,300 |
| 2025-12-23 | 6.800 | 7.000 | 6.800 | 6.850 | 6.850 | 13,500 |
| 2025-12-22 | 6.950 | 7.060 | 6.770 | 7.000 | 7.000 | 12,000 |
| 2025-12-19 | 6.990 | 7.070 | 6.900 | 6.910 | 6.910 | 15,100 |
| 2025-12-18 | 6.860 | 6.980 | 6.730 | 6.970 | 6.970 | 253,300 |
| 2025-12-17 | 6.970 | 7.050 | 6.890 | 6.940 | 6.940 | 17,400 |
| 2025-12-16 | 7.230 | 7.340 | 6.900 | 7.050 | 7.050 | 8,400 |
| 2025-12-15 | 7.310 | 7.350 | 7.130 | 7.250 | 7.250 | 24,400 |
| 2025-12-12 | 7.420 | 7.530 | 7.300 | 7.490 | 7.490 | 8,300 |
| 2025-12-11 | 7.400 | 7.500 | 7.400 | 7.500 | 7.500 | 7,500 |
| 2025-12-10 | 7.400 | 7.440 | 7.400 | 7.400 | 7.400 | 10,900 |
| 2025-12-09 | 7.410 | 7.410 | 7.400 | 7.400 | 7.400 | 4,800 |
| 2025-12-08 | 7.400 | 7.430 | 7.400 | 7.410 | 7.410 | 4,500 |
| 2025-12-05 | 7.400 | 7.460 | 7.400 | 7.400 | 7.400 | 29,400 |
| 2025-12-04 | 7.390 | 7.420 | 7.380 | 7.380 | 7.380 | 19,700 |
| 2025-12-03 | 7.360 | 7.410 | 7.360 | 7.400 | 7.400 | 10,700 |
| 2025-12-02 | 7.400 | 7.490 | 7.400 | 7.400 | 7.400 | 49,300 |
| 2025-12-01 | 7.410 | 7.500 | 7.400 | 7.470 | 7.470 | 14,900 |
| 2025-11-28 | 7.490 | 7.500 | 7.400 | 7.500 | 7.500 | 6,600 |
| 2025-11-27 | 7.300 | 7.620 | 7.300 | 7.450 | 7.450 | 9,200 |
| 2025-11-26 | 7.260 | 7.300 | 7.210 | 7.280 | 7.280 | 5,000 |
| 2025-11-25 | 7.100 | 7.320 | 7.040 | 7.250 | 7.250 | 4,000 |
| 2025-11-24 | 7.230 | 7.300 | 7.040 | 7.250 | 7.250 | 4,600 |
| 2025-11-21 | 7.420 | 7.570 | 7.270 | 7.340 | 7.340 | 16,500 |
| 2025-11-20 | 7.420 | 7.450 | 7.420 | 7.450 | 7.450 | 2,300 |
| 2025-11-19 | 7.170 | 7.420 | 7.170 | 7.420 | 7.420 | 39,700 |
| 2025-11-18 | 7.110 | 7.380 | 7.000 | 7.380 | 7.380 | 13,400 |
| 2025-11-17 | 7.120 | 7.220 | 7.000 | 7.050 | 7.050 | 29,700 |
| 2025-11-14 | 7.110 | 7.400 | 7.110 | 7.210 | 7.210 | 12,400 |
| 2025-11-13 | 7.370 | 7.420 | 7.190 | 7.380 | 7.380 | 10,300 |
| 2025-11-12 | 7.320 | 7.540 | 7.320 | 7.530 | 7.530 | 23,000 |
| 2025-11-11 | 7.120 | 7.320 | 7.120 | 7.320 | 7.320 | 13,300 |
| 2025-11-10 | 6.920 | 7.080 | 6.920 | 7.080 | 7.080 | 5,800 |
| 2025-11-07 | 6.920 | 7.000 | 6.850 | 6.950 | 6.950 | 12,100 |
| 2025-11-06 | 6.910 | 7.040 | 6.900 | 7.040 | 7.040 | 5,900 |
| 2025-11-05 | 7.000 | 7.110 | 6.990 | 7.040 | 7.040 | 11,800 |
| 2025-11-04 | 6.910 | 6.980 | 6.900 | 6.980 | 6.980 | 9,300 |
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.