Sangoma Technologies Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 8.890 | 8.890 | 8.660 | 8.750 | 8.750 | 4,500 |
| 2024-11-15 | 8.920 | 8.920 | 8.710 | 8.860 | 8.860 | 10,000 |
| 2024-11-14 | 8.930 | 9.040 | 8.820 | 8.990 | 8.990 | 124,700 |
| 2024-11-13 | 9.040 | 9.040 | 8.750 | 8.900 | 8.900 | 56,900 |
| 2024-11-12 | 8.990 | 9.080 | 8.870 | 8.870 | 8.870 | 19,800 |
| 2024-11-11 | 9.200 | 9.200 | 8.850 | 8.850 | 8.850 | 11,100 |
| 2024-11-08 | 9.070 | 9.250 | 8.760 | 9.100 | 9.100 | 35,100 |
| 2024-11-07 | 8.270 | 9.100 | 8.270 | 9.070 | 9.070 | 37,600 |
| 2024-11-06 | 8.810 | 8.810 | 8.390 | 8.540 | 8.540 | 13,900 |
| 2024-11-05 | 8.660 | 8.660 | 8.480 | 8.520 | 8.520 | 17,100 |
| 2024-11-04 | 8.740 | 8.740 | 8.520 | 8.650 | 8.650 | 13,300 |
| 2024-11-01 | 8.680 | 8.800 | 8.610 | 8.610 | 8.610 | 32,800 |
| 2024-10-31 | 8.600 | 8.620 | 8.360 | 8.500 | 8.500 | 6,700 |
| 2024-10-30 | 8.500 | 8.600 | 8.320 | 8.390 | 8.390 | 12,900 |
| 2024-10-29 | 8.380 | 8.500 | 8.250 | 8.500 | 8.500 | 23,000 |
| 2024-10-28 | 8.040 | 8.340 | 8.000 | 8.240 | 8.240 | 12,000 |
| 2024-10-25 | 7.860 | 8.070 | 7.860 | 8.000 | 8.000 | 5,500 |
| 2024-10-24 | 7.860 | 7.910 | 7.720 | 7.780 | 7.780 | 20,100 |
| 2024-10-23 | 7.910 | 7.910 | 7.750 | 7.900 | 7.900 | 63,200 |
| 2024-10-22 | 7.960 | 8.070 | 7.870 | 8.070 | 8.070 | 6,100 |
| 2024-10-21 | 8.000 | 8.050 | 7.900 | 7.980 | 7.980 | 10,900 |
| 2024-10-18 | 7.990 | 8.040 | 7.930 | 7.980 | 7.980 | 15,700 |
| 2024-10-17 | 8.010 | 8.040 | 7.940 | 7.980 | 7.980 | 6,900 |
| 2024-10-16 | 7.950 | 8.150 | 7.950 | 8.100 | 8.100 | 7,200 |
| 2024-10-15 | 8.010 | 8.200 | 7.940 | 7.940 | 7.940 | 16,600 |
| 2024-10-11 | 8.090 | 8.140 | 8.090 | 8.120 | 8.120 | 3,700 |
| 2024-10-10 | 8.040 | 8.100 | 8.040 | 8.050 | 8.050 | 30,000 |
| 2024-10-09 | 7.950 | 7.960 | 7.870 | 7.920 | 7.920 | 2,700 |
| 2024-10-08 | 7.950 | 8.080 | 7.860 | 7.900 | 7.900 | 23,500 |
| 2024-10-07 | 7.880 | 7.980 | 7.710 | 7.950 | 7.950 | 7,300 |
| 2024-10-04 | 7.930 | 8.020 | 7.930 | 7.930 | 7.930 | 4,200 |
| 2024-10-03 | 7.830 | 8.020 | 7.660 | 7.960 | 7.960 | 11,900 |
| 2024-10-02 | 7.770 | 7.860 | 7.690 | 7.860 | 7.860 | 2,500 |
| 2024-10-01 | 7.560 | 7.740 | 7.520 | 7.720 | 7.720 | 5,600 |
| 2024-09-30 | 7.480 | 7.500 | 7.420 | 7.490 | 7.490 | 2,700 |
| 2024-09-27 | 7.560 | 7.570 | 7.470 | 7.510 | 7.510 | 10,700 |
| 2024-09-26 | 7.700 | 7.700 | 7.450 | 7.500 | 7.500 | 7,800 |
| 2024-09-25 | 7.450 | 7.550 | 7.420 | 7.500 | 7.500 | 5,500 |
| 2024-09-24 | 7.890 | 7.890 | 7.500 | 7.610 | 7.610 | 58,400 |
| 2024-09-23 | 7.880 | 7.880 | 7.560 | 7.760 | 7.760 | 7,400 |
| 2024-09-20 | 7.770 | 7.980 | 7.700 | 7.780 | 7.780 | 129,400 |
| 2024-09-19 | 7.720 | 8.250 | 7.720 | 7.760 | 7.760 | 119,500 |
| 2024-09-18 | 8.290 | 8.550 | 8.240 | 8.420 | 8.420 | 32,800 |
| 2024-09-17 | 8.000 | 8.240 | 8.000 | 8.000 | 8.000 | 13,100 |
| 2024-09-16 | 7.360 | 8.250 | 7.360 | 7.990 | 7.990 | 37,700 |
| 2024-09-13 | 7.160 | 7.550 | 7.160 | 7.360 | 7.360 | 11,600 |
| 2024-09-12 | 7.180 | 7.240 | 7.130 | 7.150 | 7.150 | 3,900 |
| 2024-09-11 | 7.130 | 7.130 | 7.030 | 7.030 | 7.030 | 2,700 |
| 2024-09-10 | 7.080 | 7.110 | 6.990 | 7.060 | 7.060 | 12,286 |
| 2024-09-09 | 7.330 | 7.330 | 7.010 | 7.210 | 7.210 | 3,431 |
| 2024-09-06 | 7.650 | 7.650 | 7.020 | 7.080 | 7.080 | 37,900 |
| 2024-09-05 | 7.310 | 7.760 | 7.310 | 7.650 | 7.650 | 14,100 |
| 2024-09-04 | 6.880 | 7.400 | 6.880 | 7.310 | 7.310 | 5,300 |
| 2024-09-03 | 7.100 | 7.180 | 7.050 | 7.180 | 7.180 | 10,400 |
| 2024-08-30 | 7.250 | 7.320 | 7.220 | 7.320 | 7.320 | 2,100 |
| 2024-08-29 | 7.040 | 7.310 | 6.980 | 7.260 | 7.260 | 11,000 |
| 2024-08-28 | 7.140 | 7.160 | 6.790 | 7.160 | 7.160 | 4,300 |
| 2024-08-27 | 7.400 | 7.400 | 7.140 | 7.140 | 7.140 | 4,800 |
| 2024-08-26 | 7.390 | 7.420 | 7.290 | 7.400 | 7.400 | 5,300 |
| 2024-08-23 | 7.360 | 7.500 | 7.100 | 7.470 | 7.470 | 13,700 |
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.