Sangoma Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 8.140 | 8.190 | 8.040 | 8.190 | 8.190 | 9,800 |
| 2025-08-06 | 7.900 | 8.070 | 7.900 | 8.010 | 8.010 | 3,300 |
| 2025-08-05 | 7.510 | 8.010 | 7.510 | 7.940 | 7.940 | 5,600 |
| 2025-08-01 | 7.820 | 7.830 | 7.750 | 7.830 | 7.830 | 6,000 |
| 2025-07-31 | 7.700 | 7.850 | 7.650 | 7.850 | 7.850 | 138,800 |
| 2025-07-30 | 7.710 | 7.850 | 7.650 | 7.670 | 7.670 | 3,100 |
| 2025-07-29 | 7.930 | 7.930 | 7.700 | 7.700 | 7.700 | 6,100 |
| 2025-07-28 | 7.850 | 7.930 | 7.820 | 7.930 | 7.930 | 9,100 |
| 2025-07-25 | 7.890 | 8.000 | 7.850 | 7.850 | 7.850 | 14,800 |
| 2025-07-24 | 8.000 | 8.000 | 7.930 | 7.940 | 7.940 | 4,300 |
| 2025-07-23 | 7.990 | 8.040 | 7.830 | 7.900 | 7.900 | 10,600 |
| 2025-07-22 | 7.960 | 8.100 | 7.960 | 8.030 | 8.030 | 15,400 |
| 2025-07-21 | 8.020 | 8.110 | 7.940 | 7.940 | 7.940 | 23,100 |
| 2025-07-18 | 8.230 | 8.240 | 8.040 | 8.090 | 8.090 | 600 |
| 2025-07-17 | 8.230 | 8.230 | 8.080 | 8.200 | 8.200 | 2,100 |
| 2025-07-16 | 8.030 | 8.170 | 8.000 | 8.130 | 8.130 | 7,400 |
| 2025-07-15 | 8.110 | 8.250 | 8.070 | 8.120 | 8.120 | 131,900 |
| 2025-07-14 | 8.120 | 8.270 | 8.120 | 8.190 | 8.190 | 10,000 |
| 2025-07-11 | 8.350 | 8.450 | 8.240 | 8.260 | 8.260 | 10,100 |
| 2025-07-10 | 8.760 | 8.760 | 8.460 | 8.570 | 8.570 | 12,800 |
| 2025-07-09 | 8.630 | 8.800 | 8.630 | 8.740 | 8.740 | 7,500 |
| 2025-07-08 | 8.740 | 8.740 | 8.610 | 8.610 | 8.610 | 9,000 |
| 2025-07-07 | 8.730 | 8.740 | 8.690 | 8.740 | 8.740 | 13,300 |
| 2025-07-04 | 8.650 | 8.740 | 8.630 | 8.740 | 8.740 | 12,700 |
| 2025-07-03 | 8.600 | 8.650 | 8.550 | 8.610 | 8.610 | 14,600 |
| 2025-07-02 | 8.490 | 8.650 | 8.480 | 8.600 | 8.600 | 55,100 |
| 2025-06-30 | 7.920 | 8.530 | 7.920 | 8.440 | 8.440 | 18,600 |
| 2025-06-27 | 7.960 | 8.080 | 7.960 | 8.080 | 8.080 | 5,600 |
| 2025-06-26 | 7.670 | 8.040 | 7.670 | 8.040 | 8.040 | 1,600 |
| 2025-06-25 | 7.830 | 8.030 | 7.790 | 7.880 | 7.880 | 6,700 |
| 2025-06-24 | 7.880 | 7.970 | 7.800 | 7.800 | 7.800 | 500 |
| 2025-06-23 | 7.960 | 8.110 | 7.960 | 7.970 | 7.970 | 57,700 |
| 2025-06-20 | 7.900 | 8.120 | 7.840 | 8.120 | 8.120 | 10,000 |
| 2025-06-19 | 7.840 | 7.940 | 7.840 | 7.940 | 7.940 | 800 |
| 2025-06-18 | 7.800 | 7.820 | 7.770 | 7.800 | 7.800 | 2,400 |
| 2025-06-17 | 7.810 | 7.880 | 7.760 | 7.880 | 7.880 | 300 |
| 2025-06-16 | 7.900 | 7.950 | 7.720 | 7.730 | 7.730 | 13,400 |
| 2025-06-13 | 7.930 | 7.940 | 7.910 | 7.940 | 7.940 | 800 |
| 2025-06-12 | 7.900 | 8.000 | 7.900 | 7.950 | 7.950 | 3,700 |
| 2025-06-11 | 8.080 | 8.100 | 7.950 | 7.980 | 7.980 | 12,800 |
| 2025-06-10 | 8.040 | 8.120 | 8.000 | 8.090 | 8.090 | 12,100 |
| 2025-06-09 | 8.040 | 8.060 | 7.870 | 8.000 | 8.000 | 12,400 |
| 2025-06-06 | 7.760 | 8.050 | 7.760 | 8.050 | 8.050 | 6,800 |
| 2025-06-05 | 7.520 | 7.920 | 7.520 | 7.740 | 7.740 | 5,500 |
| 2025-06-04 | 7.860 | 7.920 | 7.740 | 7.740 | 7.740 | 1,400 |
| 2025-06-03 | 7.850 | 8.110 | 7.790 | 7.790 | 7.790 | 12,000 |
| 2025-06-02 | 7.480 | 7.700 | 7.480 | 7.600 | 7.600 | 14,700 |
| 2025-05-30 | 8.010 | 8.010 | 7.500 | 7.620 | 7.620 | 12,300 |
| 2025-05-29 | 8.150 | 8.150 | 7.800 | 7.920 | 7.920 | 13,100 |
| 2025-05-28 | 8.000 | 8.070 | 8.000 | 8.060 | 8.060 | 6,700 |
| 2025-05-27 | 8.180 | 8.180 | 7.870 | 8.000 | 8.000 | 6,800 |
| 2025-05-26 | 7.820 | 8.000 | 7.820 | 8.000 | 8.000 | 5,100 |
| 2025-05-23 | 7.660 | 7.950 | 7.650 | 7.840 | 7.840 | 3,800 |
| 2025-05-22 | 7.760 | 7.820 | 7.610 | 7.690 | 7.690 | 12,900 |
| 2025-05-21 | 7.820 | 7.890 | 7.670 | 7.740 | 7.740 | 9,500 |
| 2025-05-20 | 8.030 | 8.140 | 7.810 | 7.890 | 7.890 | 12,200 |
| 2025-05-16 | 8.090 | 8.130 | 8.000 | 8.010 | 8.010 | 13,100 |
| 2025-05-15 | 8.500 | 8.500 | 8.080 | 8.240 | 8.240 | 184,000 |
| 2025-05-14 | 8.380 | 8.550 | 8.380 | 8.460 | 8.460 | 13,500 |
| 2025-05-13 | 8.100 | 8.380 | 8.100 | 8.380 | 8.380 | 9,100 |
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.