Sangoma Technologies Corporation STC
TSX · Canada · Electronic Technology
CAD 6.970.00 (0.00%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 6.97 | 0.00% | CAD 6.94 | CAD 7.00 | CAD 6.94 | 275.60K |
| 2026-09-30 | CAD 6.97 | -0.14% | CAD 6.95 | CAD 7.02 | CAD 6.93 | 565.20K |
| 2026-09-29 | CAD 6.98 | +38.22% | CAD 7.00 | CAD 7.09 | CAD 6.90 | 1.85M |
| 2026-09-28 | CAD 5.05 | +1.81% | CAD 5.04 | CAD 5.25 | CAD 4.95 | 35.20K |
| 2026-09-25 | CAD 4.96 | -1.78% | CAD 4.82 | CAD 5.00 | CAD 4.82 | 4.90K |
| 2026-09-24 | CAD 5.05 | +1.61% | CAD 4.99 | CAD 5.07 | CAD 4.95 | 31.20K |
| 2026-09-23 | CAD 4.97 | +0.20% | CAD 4.80 | CAD 5.03 | CAD 4.80 | 32.90K |
| 2026-09-22 | CAD 4.96 | +1.43% | CAD 4.89 | CAD 4.98 | CAD 4.86 | 16.60K |
| 2026-09-21 | CAD 4.89 | +2.95% | CAD 4.80 | CAD 4.89 | CAD 4.75 | 9.60K |
| 2026-09-18 | CAD 4.75 | -3.26% | CAD 4.89 | CAD 4.91 | CAD 4.75 | 140.80K |
| 2026-09-17 | CAD 4.91 | -2.19% | CAD 4.96 | CAD 4.98 | CAD 4.78 | 15.30K |
| 2026-09-16 | CAD 5.02 | +0.60% | CAD 4.97 | CAD 5.05 | CAD 4.96 | 5.50K |
| 2026-09-15 | CAD 4.99 | +0.20% | CAD 5.02 | CAD 5.08 | CAD 4.98 | 6.50K |
| 2026-09-14 | CAD 4.98 | -2.54% | CAD 5.12 | CAD 5.12 | CAD 4.98 | 9.50K |
| 2026-09-11 | CAD 5.11 | -0.58% | CAD 5.22 | CAD 5.22 | CAD 5.10 | 1.90K |
| 2026-09-10 | CAD 5.14 | +0.59% | CAD 5.17 | CAD 5.19 | CAD 5.04 | 11.50K |
| 2026-09-09 | CAD 5.11 | -1.16% | CAD 5.11 | CAD 5.18 | CAD 5.10 | 5.30K |
| 2026-09-08 | CAD 5.17 | +0.98% | CAD 5.11 | CAD 5.35 | CAD 5.08 | 16.90K |
| 2026-09-04 | CAD 5.12 | -1.54% | CAD 5.21 | CAD 5.22 | CAD 5.06 | 16.90K |
| 2026-09-03 | CAD 5.20 | -0.95% | CAD 5.26 | CAD 5.26 | CAD 5.15 | 8.50K |
| 2026-09-02 | CAD 5.25 | -2.42% | CAD 5.48 | CAD 5.48 | CAD 5.25 | 12.60K |
| 2026-09-01 | CAD 5.38 | -3.58% | CAD 5.51 | CAD 5.51 | CAD 5.32 | 81.40K |
| 2026-08-31 | CAD 5.58 | +2.95% | CAD 5.42 | CAD 5.58 | CAD 5.42 | 3.20K |
| 2026-08-28 | CAD 5.42 | +0.56% | CAD 5.40 | CAD 5.42 | CAD 5.37 | 53.50K |
| 2026-08-27 | CAD 5.39 | +0.56% | CAD 5.36 | CAD 5.39 | CAD 5.35 | 7.30K |
| 2026-08-26 | CAD 5.36 | -0.56% | CAD 5.42 | CAD 5.46 | CAD 5.36 | 54.70K |
| 2026-08-25 | CAD 5.39 | -1.28% | CAD 5.45 | CAD 5.47 | CAD 5.35 | 91.20K |
| 2026-08-24 | CAD 5.46 | -0.55% | CAD 5.46 | CAD 5.46 | CAD 5.46 | 300 |
| 2026-08-21 | CAD 5.49 | -0.18% | CAD 5.50 | CAD 5.50 | CAD 5.45 | 5.40K |
| 2026-08-20 | CAD 5.50 | -1.61% | CAD 5.61 | CAD 5.62 | CAD 5.25 | 34.20K |
| 2026-08-19 | CAD 5.59 | -1.58% | CAD 5.66 | CAD 5.70 | CAD 5.59 | 9.50K |
| 2026-08-18 | CAD 5.68 | -0.53% | CAD 5.65 | CAD 5.69 | CAD 5.63 | 105.80K |
| 2026-08-17 | CAD 5.71 | +0.35% | CAD 5.71 | CAD 5.71 | CAD 5.71 | 100 |
| 2026-08-14 | CAD 5.69 | 0.00% | CAD 5.78 | CAD 5.78 | CAD 5.66 | 8.90K |
| 2026-08-13 | CAD 5.69 | -0.52% | CAD 5.74 | CAD 5.83 | CAD 5.66 | 24.20K |
| 2026-08-12 | CAD 5.72 | -0.69% | CAD 5.68 | CAD 5.74 | CAD 5.63 | 5.20K |
| 2026-08-11 | CAD 5.76 | +0.88% | CAD 5.79 | CAD 5.82 | CAD 5.57 | 19.00K |
| 2026-08-10 | CAD 5.71 | +2.70% | CAD 5.69 | CAD 5.71 | CAD 5.55 | 7.00K |
| 2026-08-07 | CAD 5.56 | -0.89% | CAD 5.58 | CAD 5.61 | CAD 5.55 | 7.90K |
| 2026-08-06 | CAD 5.61 | +2.00% | CAD 5.48 | CAD 5.64 | CAD 5.45 | 12.80K |
| 2026-08-05 | CAD 5.50 | -0.36% | CAD 5.58 | CAD 5.58 | CAD 5.50 | 1.40K |
| 2026-08-04 | CAD 5.52 | +1.28% | CAD 5.50 | CAD 5.71 | CAD 5.50 | 12.50K |
| 2026-07-31 | CAD 5.45 | -4.39% | CAD 5.70 | CAD 5.71 | CAD 5.45 | 5.90K |
| 2026-07-30 | CAD 5.70 | 0.00% | CAD 5.70 | CAD 5.73 | CAD 5.70 | 13.00K |
| 2026-07-29 | CAD 5.70 | -2.23% | CAD 5.83 | CAD 5.90 | CAD 5.70 | 11.00K |
| 2026-07-28 | CAD 5.83 | +2.28% | CAD 5.82 | CAD 5.90 | CAD 5.81 | 5.30K |
| 2026-07-27 | CAD 5.70 | -2.56% | CAD 5.95 | CAD 5.95 | CAD 5.70 | 4.40K |
| 2026-07-24 | CAD 5.85 | +1.56% | CAD 5.78 | CAD 5.88 | CAD 5.78 | 7.80K |
| 2026-07-23 | CAD 5.76 | +1.05% | CAD 5.77 | CAD 5.84 | CAD 5.75 | 13.70K |
| 2026-07-22 | CAD 5.70 | +0.88% | CAD 5.67 | CAD 5.84 | CAD 5.66 | 26.60K |
| 2026-07-21 | CAD 5.65 | -2.75% | CAD 5.79 | CAD 5.81 | CAD 5.65 | 33.30K |
| 2026-07-20 | CAD 5.81 | +1.22% | CAD 5.75 | CAD 5.84 | CAD 5.64 | 7.30K |
| 2026-07-17 | CAD 5.74 | -1.20% | CAD 5.75 | CAD 5.89 | CAD 5.74 | 6.80K |
| 2026-07-16 | CAD 5.81 | +1.57% | CAD 5.75 | CAD 5.89 | CAD 5.74 | 21.10K |
| 2026-07-15 | CAD 5.72 | +1.78% | CAD 5.60 | CAD 5.94 | CAD 5.51 | 29.70K |
| 2026-07-14 | CAD 5.62 | -2.26% | CAD 5.66 | CAD 5.81 | CAD 5.61 | 700 |
| 2026-07-13 | CAD 5.75 | -0.86% | CAD 5.44 | CAD 5.84 | CAD 5.44 | 11.60K |
| 2026-07-10 | CAD 5.80 | +1.58% | CAD 5.69 | CAD 5.80 | CAD 5.69 | 2.60K |
| 2026-07-09 | CAD 5.71 | +0.53% | CAD 5.68 | CAD 5.80 | CAD 5.68 | 4.30K |
| 2026-07-08 | CAD 5.68 | -0.70% | CAD 5.70 | CAD 5.81 | CAD 5.67 | 9.80K |
| 2026-07-07 | CAD 5.72 | +0.35% | CAD 5.74 | CAD 5.76 | CAD 5.65 | 12.50K |
| 2026-07-06 | CAD 5.70 | +3.83% | CAD 5.46 | CAD 5.70 | CAD 5.46 | 8.20K |
| 2026-07-03 | CAD 5.49 | +0.73% | CAD 5.52 | CAD 5.68 | CAD 5.42 | 6.50K |
| 2026-07-02 | CAD 5.45 | +0.74% | CAD 5.43 | CAD 5.47 | CAD 5.40 | 2.30K |
| 2026-06-30 | CAD 5.41 | +1.50% | CAD 5.34 | CAD 5.59 | CAD 5.28 | 16.60K |
| 2026-06-29 | CAD 5.33 | +1.52% | CAD 5.27 | CAD 5.40 | CAD 5.27 | 1.80K |
| 2026-06-26 | CAD 5.25 | -1.87% | CAD 5.25 | CAD 5.39 | CAD 5.25 | 1.10K |
| 2026-06-25 | CAD 5.35 | +0.38% | CAD 5.25 | CAD 5.35 | CAD 5.24 | 3.50K |
| 2026-06-24 | CAD 5.33 | -1.66% | CAD 5.49 | CAD 5.49 | CAD 5.21 | 15.60K |
| 2026-06-23 | CAD 5.42 | +3.04% | CAD 5.24 | CAD 5.42 | CAD 5.24 | 15.70K |
| 2026-06-22 | CAD 5.26 | +3.95% | CAD 5.05 | CAD 5.35 | CAD 5.04 | 21.40K |
| 2026-06-19 | CAD 5.06 | +0.40% | CAD 5.15 | CAD 5.19 | CAD 5.06 | 6.80K |
| 2026-06-18 | CAD 5.04 | +0.60% | CAD 5.04 | CAD 5.10 | CAD 5.00 | 24.20K |
| 2026-06-17 | CAD 5.01 | +0.20% | CAD 5.01 | CAD 5.19 | CAD 5.00 | 9.40K |
| 2026-06-16 | CAD 5.00 | -0.20% | CAD 5.01 | CAD 5.04 | CAD 4.94 | 8.40K |
| 2026-06-15 | CAD 5.01 | -0.99% | CAD 5.05 | CAD 5.07 | CAD 4.94 | 17.60K |
| 2026-06-12 | CAD 5.06 | +0.80% | CAD 5.06 | CAD 5.14 | CAD 5.05 | 3.90K |
| 2026-06-11 | CAD 5.02 | +0.60% | CAD 4.96 | CAD 5.13 | CAD 4.90 | 44.60K |
| 2026-06-10 | CAD 4.99 | +4.61% | CAD 4.89 | CAD 5.15 | CAD 4.85 | 43.40K |
| 2026-06-09 | CAD 4.77 | -2.65% | CAD 4.91 | CAD 4.99 | CAD 4.76 | 27.00K |
| 2026-06-08 | CAD 4.90 | -2.00% | CAD 4.99 | CAD 4.99 | CAD 4.90 | 19.10K |
| 2026-06-05 | CAD 5.00 | +1.21% | CAD 4.92 | CAD 5.00 | CAD 4.91 | 6.20K |
| 2026-06-04 | CAD 4.94 | -0.20% | CAD 4.91 | CAD 4.99 | CAD 4.90 | 29.40K |
| 2026-06-03 | CAD 4.95 | -1.98% | CAD 5.18 | CAD 5.18 | CAD 4.90 | 13.00K |
| 2026-06-02 | CAD 5.05 | -2.13% | CAD 5.31 | CAD 5.31 | CAD 5.00 | 21.40K |
| 2026-06-01 | CAD 5.16 | +1.78% | CAD 5.25 | CAD 5.26 | CAD 5.11 | 10.80K |
| 2026-05-29 | CAD 5.07 | -2.50% | CAD 5.16 | CAD 5.22 | CAD 5.07 | 21.10K |
| 2026-05-28 | CAD 5.20 | +2.56% | CAD 5.08 | CAD 5.25 | CAD 5.05 | 29.20K |
| 2026-05-27 | CAD 5.07 | +0.20% | CAD 5.14 | CAD 5.18 | CAD 5.06 | 15.20K |
| 2026-05-26 | CAD 5.06 | -0.59% | CAD 5.07 | CAD 5.12 | CAD 5.02 | 11.80K |