Sangoma Technologies Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	9.070	9.070	8.830	8.930	8.930	28,500
2025-02-12	8.850	9.090	8.850	9.000	9.000	9,400
2025-02-11	8.920	9.010	8.880	8.950	8.950	13,300
2025-02-10	9.010	9.010	8.820	8.930	8.930	42,100
2025-02-07	9.200	9.300	8.790	9.060	9.060	87,300
2025-02-06	9.850	9.850	8.410	9.180	9.180	142,800
2025-02-05	10.630	10.630	10.300	10.350	10.350	12,700
2025-02-04	10.370	10.500	10.250	10.500	10.500	15,400
2025-02-03	9.910	10.210	9.500	9.880	9.880	24,300
2025-01-31	10.570	10.620	10.150	10.240	10.240	42,100
2025-01-30	9.890	10.550	9.890	10.520	10.520	27,500
2025-01-29	10.400	10.400	9.900	9.970	9.970	64,000
2025-01-28	10.690	10.800	10.390	10.430	10.430	16,400
2025-01-27	10.850	11.010	10.570	10.690	10.690	24,800
2025-01-24	10.940	11.190	10.930	10.970	10.970	16,400
2025-01-23	11.040	11.120	10.940	10.940	10.940	22,700
2025-01-22	11.110	11.500	11.030	11.040	11.040	37,300
2025-01-21	11.050	11.200	10.790	11.200	11.200	37,100
2025-01-20	10.620	11.110	10.620	11.110	11.110	11,400
2025-01-17	10.450	10.690	10.450	10.650	10.650	11,900
2025-01-16	10.340	10.950	10.200	10.520	10.520	51,400
2025-01-15	10.120	10.350	10.090	10.290	10.290	48,300
2025-01-14	10.060	10.110	10.010	10.010	10.010	15,900
2025-01-13	10.020	10.120	10.010	10.060	10.060	17,200
2025-01-10	10.200	10.380	10.070	10.200	10.200	59,600
2025-01-09	10.250	10.270	10.050	10.200	10.200	11,300
2025-01-08	10.190	10.240	10.100	10.140	10.140	8,500
2025-01-07	9.800	10.230	9.770	10.140	10.140	316,500
2025-01-06	9.880	9.930	9.860	9.860	9.860	2,800
2025-01-03	10.050	10.050	9.970	10.000	10.000	35,700
2025-01-02	10.000	10.120	10.000	10.040	10.040	10,800
2024-12-31	10.260	10.260	9.980	10.000	10.000	14,900
2024-12-30	10.190	10.190	9.970	10.000	10.000	31,300
2024-12-27	10.000	10.270	9.950	10.200	10.200	20,600
2024-12-24	10.020	10.100	9.920	10.020	10.020	4,600
2024-12-23	10.050	10.060	9.950	10.050	10.050	20,500
2024-12-20	9.510	10.270	9.510	10.000	10.000	58,500
2024-12-19	9.460	9.900	9.460	9.780	9.780	40,600
2024-12-18	9.200	9.580	9.200	9.480	9.480	23,800
2024-12-17	9.880	9.880	9.170	9.170	9.170	8,000
2024-12-16	9.070	9.800	9.070	9.700	9.700	12,700
2024-12-13	9.380	9.380	9.180	9.340	9.340	10,800
2024-12-12	9.440	9.440	9.260	9.260	9.260	2,700
2024-12-11	9.280	9.520	9.280	9.440	9.440	24,100
2024-12-10	8.960	9.290	8.800	9.290	9.290	39,500
2024-12-09	9.060	9.060	8.900	8.960	8.960	27,200
2024-12-06	8.690	9.060	8.690	9.060	9.060	22,300
2024-12-05	8.900	8.910	8.690	8.700	8.700	36,200
2024-12-04	8.260	8.990	8.260	8.910	8.910	42,300
2024-12-03	8.150	8.640	8.100	8.640	8.640	53,700
2024-12-02	8.590	8.590	8.050	8.270	8.270	22,100
2024-11-29	8.600	8.680	8.440	8.540	8.540	9,100
2024-11-28	8.610	8.610	8.500	8.590	8.590	6,400
2024-11-27	8.650	8.690	8.530	8.620	8.620	33,200
2024-11-26	8.490	8.800	8.490	8.570	8.570	31,300
2024-11-25	8.720	8.800	8.650	8.700	8.700	28,000
2024-11-22	8.520	8.780	8.520	8.600	8.600	10,000
2024-11-21	8.880	8.880	8.440	8.500	8.500	1,307,000
2024-11-20	8.760	8.840	8.660	8.760	8.760	67,700
2024-11-19	8.650	8.810	8.620	8.800	8.800	2,200

← NewerPage 8 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.