STC.V - Sangoma Technologies Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20202.46002.60002.46002.59002.5900112,300
Jan 23, 20202.58002.58002.48002.49002.490060,700
Jan 22, 20202.60002.60002.53002.55002.550079,300
Jan 21, 20202.63002.70002.55002.60002.6000144,300
Jan 20, 20202.65002.65002.55002.64002.640086,700
Jan 17, 20202.65002.70002.61002.68002.6800164,300
Jan 16, 20202.44002.75002.40002.59002.5900359,400
Jan 15, 20202.44002.46002.34002.42002.4200107,400
Jan 14, 20202.50002.50002.40002.46002.460053,800
Jan 13, 20202.45002.50002.40002.49002.490075,000
Jan 10, 20202.50002.50002.44002.48002.480047,600
Jan 09, 20202.35002.50002.35002.50002.5000179,000
Jan 08, 20202.27002.39002.22002.34002.3400148,600
Jan 07, 20202.32002.37002.15002.31002.3100237,700
Jan 06, 20202.40002.40002.32002.32002.320066,100
Jan 03, 20202.43002.46002.35002.35002.350075,100
Jan 02, 20202.53002.53002.42002.43002.430058,500
Dec 31, 20192.50002.55002.47002.49002.490058,300
Dec 30, 20192.50002.55002.41002.48002.480060,600
Dec 27, 20192.43002.52002.43002.43002.430079,000
Dec 24, 20192.49002.50002.41002.41002.410060,800
Dec 23, 20192.46002.53002.45002.47002.470088,700
Dec 20, 20192.42002.45002.39002.41002.4100262,400
Dec 19, 20192.34002.36002.30002.35002.350092,600
Dec 18, 20192.35002.42002.33002.34002.3400162,600
Dec 17, 20192.23002.35002.20002.34002.3400151,500
Dec 16, 20192.27002.27002.22002.26002.260041,200
Dec 13, 20192.30002.32002.25002.28002.280031,100
Dec 12, 20192.31002.33002.23002.27002.270063,300
Dec 11, 20192.38002.40002.30002.31002.310061,300
Dec 10, 20192.52002.52002.33002.37002.370098,900
Dec 09, 20192.56002.67002.50002.54002.5400657,400
Dec 06, 20192.38002.49002.38002.49002.4900485,600
Dec 05, 20192.41002.41002.35002.37002.3700400,600
Dec 04, 20192.47002.47002.37002.43002.4300521,600
Dec 03, 20192.36002.43002.33002.43002.4300728,000
Dec 02, 20192.29002.39002.28002.34002.3400384,400
Nov 29, 20192.29002.29002.25002.25002.250034,800
Nov 28, 20192.23002.30002.20002.26002.260082,100
Nov 27, 20192.34002.34002.22002.23002.2300403,400
Nov 26, 20192.29002.37002.22002.35002.35001,370,600
Nov 25, 20192.24002.26002.17002.25002.2500754,100
Nov 22, 20192.15002.31002.15002.22002.22001,128,400
Nov 21, 20192.08002.13002.08002.12002.1200168,100
Nov 20, 20192.07002.10002.06002.09002.090035,900
Nov 19, 20192.03002.06002.02002.06002.06001,289,700
Nov 18, 20192.04002.05001.97002.04002.0400258,700
Nov 15, 20192.07002.10002.04002.05002.0500394,800
Nov 14, 20192.13002.14002.03002.05002.050053,700
Nov 13, 20192.14002.15002.12002.12002.1200114,500
Nov 12, 20192.17002.17002.10002.14002.140094,200
Nov 11, 20192.13002.17002.12002.16002.160090,700
Nov 08, 20192.13002.18002.11002.13002.1300248,200
Nov 07, 20192.00002.15002.00002.15002.1500103,400
Nov 06, 20192.03002.03001.99002.03002.0300775,100
Nov 05, 20192.02002.11001.99002.03002.0300481,600
Nov 04, 20192.00002.02001.99002.00002.0000187,700
Nov 01, 20191.99002.04001.96002.02002.02002,386,100
Oct 31, 20191.99002.00001.84002.00002.0000247,400
Oct 30, 20191.85002.04001.83002.00002.0000395,400
Oct 29, 20191.83001.87001.83001.87001.870034,100
Oct 28, 20191.80001.88001.79001.85001.850076,100
Oct 25, 20191.73001.80001.70001.80001.8000173,100
Oct 24, 20191.72001.73001.65001.73001.7300110,800
Oct 23, 20191.66001.70001.66001.68001.680091,800
Oct 22, 20191.63001.72001.58001.70001.7000454,900
Oct 21, 20191.65001.72001.61001.63001.63001,393,100
Oct 18, 20191.43001.43001.39001.40001.400078,600
Oct 17, 20191.45001.45001.44001.45001.45008,800
Oct 16, 20191.40001.44001.40001.44001.440034,700
Oct 15, 20191.41001.43001.40001.40001.400065,800
Oct 11, 20191.49001.51001.45001.45001.450019,600
Oct 10, 20191.50001.50001.48001.49001.49003,400
Oct 09, 20191.46001.50001.45001.50001.500027,500
Oct 08, 20191.50001.51001.50001.50001.500045,800
Oct 07, 20191.43001.50001.41001.50001.50009,700
Oct 04, 20191.42001.46001.42001.46001.460013,000
Oct 03, 20191.40001.40001.40001.40001.400018,600
Oct 02, 20191.40001.40001.39001.40001.400027,700
Oct 01, 20191.42001.42001.41001.41001.41003,000
Sep 30, 20191.40001.43001.40001.42001.420017,000
Sep 27, 20191.43001.43001.37001.43001.430037,800
Sep 26, 20191.45001.45001.40001.40001.400043,100
Sep 25, 20191.47001.47001.42001.42001.420080,700
Sep 24, 20191.53001.53001.47001.47001.470025,200
Sep 23, 20191.50001.50001.50001.50001.500023,200
Sep 20, 20191.55001.55001.50001.50001.500022,100
Sep 19, 20191.50001.52001.50001.52001.5200163,600
Sep 18, 20191.50001.50001.45001.46001.460027,000
Sep 17, 20191.53001.53001.50001.50001.500019,300
Sep 16, 20191.47001.55001.47001.55001.550026,800
Sep 13, 20191.48001.48001.48001.48001.4800500
Sep 12, 20191.45001.45001.44001.45001.450020,800
Sep 11, 20191.44001.44001.41001.43001.430018,300
Sep 10, 20191.49001.49001.41001.44001.440029,300
Sep 09, 20191.42001.47001.42001.47001.470062,200
Sep 06, 20191.42001.47001.42001.47001.470086,000
Sep 05, 20191.41001.41001.40001.41001.410020,200
Sep 04, 20191.43001.45001.37001.41001.410025,800
Sep 03, 20191.45001.46001.37001.42001.420050,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...