Sangoma Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 7.020 | 7.090 | 6.820 | 6.950 | 6.950 | 28,800 |
| 2025-10-31 | 7.000 | 7.370 | 7.000 | 7.370 | 7.370 | 17,700 |
| 2025-10-30 | 7.170 | 7.210 | 6.920 | 6.920 | 6.920 | 22,600 |
| 2025-10-29 | 7.250 | 7.250 | 6.950 | 7.040 | 7.040 | 9,700 |
| 2025-10-28 | 6.840 | 7.060 | 6.840 | 6.910 | 6.910 | 73,400 |
| 2025-10-27 | 6.920 | 7.410 | 6.910 | 7.040 | 7.040 | 15,900 |
| 2025-10-24 | 6.820 | 7.440 | 6.820 | 7.390 | 7.390 | 18,700 |
| 2025-10-23 | 7.100 | 7.500 | 7.090 | 7.350 | 7.350 | 41,500 |
| 2025-10-22 | 6.870 | 7.100 | 6.870 | 7.100 | 7.100 | 13,600 |
| 2025-10-21 | 6.690 | 6.870 | 6.690 | 6.870 | 6.870 | 15,800 |
| 2025-10-20 | 6.680 | 6.890 | 6.680 | 6.790 | 6.790 | 9,100 |
| 2025-10-17 | 6.710 | 6.880 | 6.680 | 6.740 | 6.740 | 30,300 |
| 2025-10-16 | 6.800 | 6.830 | 6.580 | 6.700 | 6.700 | 134,800 |
| 2025-10-15 | 6.800 | 6.900 | 6.730 | 6.800 | 6.800 | 30,600 |
| 2025-10-14 | 6.830 | 6.950 | 6.690 | 6.860 | 6.860 | 252,700 |
| 2025-10-10 | 7.200 | 7.200 | 6.810 | 6.810 | 6.810 | 9,400 |
| 2025-10-09 | 7.030 | 7.040 | 6.910 | 6.930 | 6.930 | 8,700 |
| 2025-10-08 | 7.230 | 7.330 | 7.080 | 7.100 | 7.100 | 16,500 |
| 2025-10-07 | 7.220 | 7.230 | 7.080 | 7.190 | 7.190 | 9,800 |
| 2025-10-06 | 7.430 | 7.430 | 7.200 | 7.200 | 7.200 | 14,600 |
| 2025-10-03 | 7.300 | 7.440 | 7.260 | 7.430 | 7.430 | 12,100 |
| 2025-10-02 | 7.360 | 7.420 | 7.240 | 7.340 | 7.340 | 11,500 |
| 2025-10-01 | 6.910 | 7.480 | 6.910 | 7.360 | 7.360 | 48,100 |
| 2025-09-30 | 6.830 | 6.920 | 6.800 | 6.910 | 6.910 | 18,300 |
| 2025-09-29 | 7.060 | 7.140 | 6.810 | 6.820 | 6.820 | 37,800 |
| 2025-09-26 | 6.830 | 7.180 | 6.830 | 7.070 | 7.070 | 25,300 |
| 2025-09-25 | 6.810 | 6.930 | 6.800 | 6.900 | 6.900 | 5,000 |
| 2025-09-24 | 6.930 | 6.930 | 6.800 | 6.810 | 6.810 | 29,500 |
| 2025-09-23 | 7.000 | 7.050 | 6.900 | 6.900 | 6.900 | 39,100 |
| 2025-09-22 | 7.150 | 7.150 | 6.860 | 7.040 | 7.040 | 47,900 |
| 2025-09-19 | 7.340 | 7.400 | 7.000 | 7.100 | 7.100 | 50,900 |
| 2025-09-18 | 7.990 | 8.000 | 6.480 | 7.310 | 7.310 | 118,200 |
| 2025-09-17 | 8.180 | 8.730 | 8.150 | 8.490 | 8.490 | 41,700 |
| 2025-09-16 | 8.340 | 8.570 | 8.070 | 8.150 | 8.150 | 20,800 |
| 2025-09-15 | 7.850 | 8.280 | 7.710 | 8.280 | 8.280 | 30,200 |
| 2025-09-12 | 7.600 | 7.810 | 7.510 | 7.810 | 7.810 | 17,200 |
| 2025-09-11 | 7.650 | 7.700 | 7.530 | 7.610 | 7.610 | 4,900 |
| 2025-09-10 | 7.690 | 7.710 | 7.580 | 7.700 | 7.700 | 4,800 |
| 2025-09-09 | 7.590 | 7.700 | 7.590 | 7.700 | 7.700 | 4,200 |
| 2025-09-08 | 7.800 | 7.830 | 7.500 | 7.730 | 7.730 | 14,300 |
| 2025-09-05 | 7.810 | 7.860 | 7.580 | 7.830 | 7.830 | 10,600 |
| 2025-09-04 | 7.920 | 7.920 | 7.810 | 7.810 | 7.810 | 1,700 |
| 2025-09-03 | 8.090 | 8.090 | 7.760 | 7.920 | 7.920 | 19,400 |
| 2025-09-02 | 8.330 | 8.380 | 8.150 | 8.170 | 8.170 | 19,200 |
| 2025-08-29 | 8.200 | 8.580 | 8.200 | 8.520 | 8.520 | 23,500 |
| 2025-08-28 | 8.220 | 8.240 | 8.150 | 8.160 | 8.160 | 3,700 |
| 2025-08-27 | 7.950 | 8.220 | 7.860 | 8.220 | 8.220 | 97,900 |
| 2025-08-26 | 7.830 | 7.950 | 7.830 | 7.950 | 7.950 | 10,700 |
| 2025-08-25 | 7.820 | 7.820 | 7.690 | 7.690 | 7.690 | 5,700 |
| 2025-08-22 | 8.000 | 8.000 | 7.880 | 7.880 | 7.880 | 15,300 |
| 2025-08-21 | 7.880 | 8.030 | 7.880 | 7.950 | 7.950 | 3,800 |
| 2025-08-20 | 8.180 | 8.180 | 7.890 | 7.980 | 7.980 | 12,700 |
| 2025-08-19 | 7.890 | 8.060 | 7.840 | 7.850 | 7.850 | 10,500 |
| 2025-08-18 | 8.010 | 8.130 | 7.920 | 7.920 | 7.920 | 256,800 |
| 2025-08-15 | 8.010 | 8.090 | 8.010 | 8.090 | 8.090 | 3,900 |
| 2025-08-14 | 8.050 | 8.050 | 7.980 | 8.040 | 8.040 | 10,000 |
| 2025-08-13 | 8.120 | 8.120 | 8.010 | 8.050 | 8.050 | 8,600 |
| 2025-08-12 | 8.000 | 8.120 | 8.000 | 8.100 | 8.100 | 17,900 |
| 2025-08-11 | 8.000 | 8.120 | 7.970 | 7.980 | 7.980 | 6,600 |
| 2025-08-08 | 8.180 | 8.180 | 8.000 | 8.030 | 8.030 | 1,900 |
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.