Sangoma Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.570 | 8.080 | 7.560 | 8.080 | 8.080 | 9,200 |
| 2025-05-09 | 8.380 | 8.430 | 7.900 | 7.900 | 7.900 | 43,400 |
| 2025-05-08 | 8.260 | 8.290 | 8.150 | 8.290 | 8.290 | 10,300 |
| 2025-05-07 | 8.150 | 8.280 | 7.950 | 8.100 | 8.100 | 11,000 |
| 2025-05-06 | 8.060 | 8.210 | 7.960 | 8.070 | 8.070 | 98,000 |
| 2025-05-05 | 8.030 | 8.030 | 7.950 | 7.990 | 7.990 | 8,500 |
| 2025-05-02 | 8.030 | 8.040 | 7.950 | 7.950 | 7.950 | 9,200 |
| 2025-05-01 | 7.790 | 7.950 | 7.790 | 7.900 | 7.900 | 7,400 |
| 2025-04-30 | 7.830 | 8.140 | 7.660 | 7.740 | 7.740 | 18,000 |
| 2025-04-29 | 7.890 | 8.030 | 7.890 | 7.960 | 7.960 | 2,100 |
| 2025-04-28 | 7.920 | 7.960 | 7.710 | 7.780 | 7.780 | 28,500 |
| 2025-04-25 | 7.910 | 8.090 | 7.880 | 7.910 | 7.910 | 13,300 |
| 2025-04-24 | 7.380 | 7.830 | 7.360 | 7.780 | 7.780 | 24,600 |
| 2025-04-23 | 6.960 | 7.250 | 6.940 | 7.250 | 7.250 | 15,100 |
| 2025-04-22 | 6.340 | 6.650 | 6.340 | 6.610 | 6.610 | 6,000 |
| 2025-04-21 | 6.330 | 6.380 | 6.290 | 6.360 | 6.360 | 1,900 |
| 2025-04-17 | 6.640 | 6.730 | 6.500 | 6.500 | 6.500 | 8,500 |
| 2025-04-16 | 6.580 | 6.690 | 6.390 | 6.660 | 6.660 | 10,800 |
| 2025-04-15 | 6.480 | 6.570 | 6.420 | 6.430 | 6.430 | 7,100 |
| 2025-04-14 | 6.500 | 6.500 | 6.430 | 6.480 | 6.480 | 5,800 |
| 2025-04-11 | 6.400 | 6.480 | 6.400 | 6.480 | 6.480 | 3,200 |
| 2025-04-10 | 7.190 | 7.190 | 6.330 | 6.350 | 6.350 | 26,900 |
| 2025-04-09 | 5.820 | 6.870 | 5.800 | 6.820 | 6.820 | 52,300 |
| 2025-04-08 | 5.990 | 6.100 | 5.800 | 5.870 | 5.870 | 60,100 |
| 2025-04-07 | 5.870 | 6.450 | 5.870 | 5.900 | 5.900 | 43,800 |
| 2025-04-04 | 6.050 | 6.060 | 5.800 | 5.940 | 5.940 | 90,300 |
| 2025-04-03 | 6.420 | 6.420 | 5.990 | 6.110 | 6.110 | 40,200 |
| 2025-04-02 | 6.300 | 6.480 | 6.300 | 6.480 | 6.480 | 22,200 |
| 2025-04-01 | 6.480 | 6.520 | 6.310 | 6.310 | 6.310 | 17,400 |
| 2025-03-31 | 6.270 | 6.530 | 6.040 | 6.490 | 6.490 | 40,700 |
| 2025-03-28 | 6.630 | 6.630 | 6.170 | 6.200 | 6.200 | 25,300 |
| 2025-03-27 | 6.590 | 6.590 | 6.220 | 6.400 | 6.400 | 48,900 |
| 2025-03-26 | 6.670 | 6.680 | 6.510 | 6.520 | 6.520 | 35,800 |
| 2025-03-25 | 7.010 | 7.160 | 6.650 | 6.700 | 6.700 | 53,300 |
| 2025-03-24 | 6.890 | 6.890 | 6.650 | 6.680 | 6.680 | 59,500 |
| 2025-03-21 | 6.740 | 6.830 | 6.560 | 6.830 | 6.830 | 30,700 |
| 2025-03-20 | 6.610 | 6.760 | 6.570 | 6.640 | 6.640 | 30,500 |
| 2025-03-19 | 6.590 | 6.660 | 6.500 | 6.620 | 6.620 | 18,100 |
| 2025-03-18 | 6.640 | 6.750 | 6.560 | 6.600 | 6.600 | 25,000 |
| 2025-03-17 | 6.500 | 6.690 | 6.500 | 6.560 | 6.560 | 45,900 |
| 2025-03-14 | 6.700 | 6.880 | 6.390 | 6.520 | 6.520 | 76,900 |
| 2025-03-13 | 6.600 | 6.660 | 6.390 | 6.650 | 6.650 | 44,200 |
| 2025-03-12 | 7.080 | 7.080 | 6.590 | 6.590 | 6.590 | 13,100 |
| 2025-03-11 | 6.780 | 6.930 | 6.500 | 6.700 | 6.700 | 29,900 |
| 2025-03-10 | 7.030 | 7.030 | 6.530 | 6.680 | 6.680 | 95,500 |
| 2025-03-07 | 7.140 | 7.180 | 6.900 | 7.020 | 7.020 | 50,200 |
| 2025-03-06 | 7.460 | 7.460 | 7.040 | 7.130 | 7.130 | 38,000 |
| 2025-03-05 | 7.210 | 7.450 | 7.210 | 7.380 | 7.380 | 11,900 |
| 2025-03-04 | 7.700 | 7.700 | 6.910 | 7.170 | 7.170 | 198,300 |
| 2025-03-03 | 7.980 | 7.980 | 7.570 | 7.780 | 7.780 | 85,200 |
| 2025-02-28 | 8.040 | 8.150 | 8.020 | 8.060 | 8.060 | 23,000 |
| 2025-02-27 | 8.200 | 8.270 | 8.060 | 8.140 | 8.140 | 11,400 |
| 2025-02-26 | 7.910 | 8.420 | 7.910 | 8.250 | 8.250 | 10,000 |
| 2025-02-25 | 8.100 | 8.140 | 7.950 | 7.970 | 7.970 | 40,600 |
| 2025-02-24 | 8.380 | 8.380 | 8.010 | 8.260 | 8.260 | 10,400 |
| 2025-02-21 | 8.050 | 8.580 | 8.000 | 8.180 | 8.180 | 22,600 |
| 2025-02-20 | 8.110 | 8.350 | 8.010 | 8.060 | 8.060 | 23,800 |
| 2025-02-19 | 8.750 | 8.800 | 8.400 | 8.440 | 8.440 | 50,200 |
| 2025-02-18 | 8.880 | 9.100 | 8.800 | 8.800 | 8.800 | 2,800 |
| 2025-02-14 | 8.880 | 9.140 | 8.850 | 9.130 | 9.130 | 4,000 |
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.