Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Sangoma Technologies Corporation (STC.TO)

Compare
6.50
-0.16
(-2.40%)
At close: April 17 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20256.646.736.506.506.508,500
Apr 16, 20256.586.696.396.666.6610,800
Apr 15, 20256.486.576.426.436.437,100
Apr 14, 20256.506.506.436.486.485,800
Apr 11, 20256.406.486.406.486.483,200
Apr 10, 20257.197.196.336.356.3526,900
Apr 9, 20255.826.875.806.826.8252,300
Apr 8, 20255.996.105.805.875.8760,100
Apr 7, 20255.876.455.875.905.9043,800
Apr 4, 20256.056.065.805.945.9490,300
Apr 3, 20256.426.425.996.116.1140,200
Apr 2, 20256.306.486.306.486.4822,200
Apr 1, 20256.486.526.316.316.3117,400
Mar 31, 20256.276.536.046.496.4940,700
Mar 28, 20256.636.636.176.206.2025,300
Mar 27, 20256.596.596.226.406.4048,900
Mar 26, 20256.676.686.516.526.5235,800
Mar 25, 20257.017.166.656.706.7053,300
Mar 24, 20256.896.896.656.686.6859,500
Mar 21, 20256.746.836.566.836.8330,700
Mar 20, 20256.616.766.576.646.6430,500
Mar 19, 20256.596.666.506.626.6218,100
Mar 18, 20256.646.756.566.606.6025,000
Mar 17, 20256.506.696.506.566.5645,900
Mar 14, 20256.706.886.396.526.5276,900
Mar 13, 20256.606.666.396.656.6544,200
Mar 12, 20257.087.086.596.596.5913,100
Mar 11, 20256.786.936.506.706.7029,900
Mar 10, 20257.037.036.536.686.6895,500
Mar 7, 20257.147.186.907.027.0250,200
Mar 6, 20257.467.467.047.137.1338,000
Mar 5, 20257.217.457.217.387.3811,900
Mar 4, 20257.707.706.917.177.17198,300
Mar 3, 20257.987.987.577.787.7885,200
Feb 28, 20258.048.158.028.068.0623,000
Feb 27, 20258.208.278.068.148.1411,400
Feb 26, 20257.918.427.918.258.2510,000
Feb 25, 20258.108.147.957.977.9740,600
Feb 24, 20258.388.388.018.268.2610,400
Feb 21, 20258.058.588.008.188.1822,600
Feb 20, 20258.118.358.018.068.0623,800
Feb 19, 20258.758.808.408.448.4450,200
Feb 18, 20258.889.108.808.808.802,800
Feb 14, 20258.889.148.859.139.134,000
Feb 13, 20259.079.078.838.938.9328,500
Feb 12, 20258.859.098.859.009.009,400
Feb 11, 20258.929.018.888.958.9513,300
Feb 10, 20259.019.018.828.938.9342,100
Feb 7, 20259.209.308.799.069.0687,300
Feb 6, 20259.859.858.419.189.18142,800
Feb 5, 202510.6310.6310.3010.3510.3512,700
Feb 4, 202510.3710.5010.2510.5010.5015,400
Feb 3, 20259.9110.219.509.889.8824,300
Jan 31, 202510.5710.6210.1510.2410.2442,100
Jan 30, 20259.8910.559.8910.5210.5227,500
Jan 29, 202510.4010.409.909.979.9764,000
Jan 28, 202510.6910.8010.3910.4310.4316,400
Jan 27, 202510.8511.0110.5710.6910.6924,800
Jan 24, 202510.9411.1910.9310.9710.9716,400
Jan 23, 202511.0411.1210.9410.9410.9422,700
Jan 22, 202511.1111.5011.0311.0411.0437,300
Jan 21, 202511.0511.2010.7911.2011.2037,100
Jan 20, 202510.6211.1110.6211.1111.1111,400
Jan 17, 202510.4510.6910.4510.6510.6511,900
Jan 16, 202510.3410.9510.2010.5210.5251,400
Jan 15, 202510.1210.3510.0910.2910.2948,300
Jan 14, 202510.0610.1110.0110.0110.0115,900
Jan 13, 202510.0210.1210.0110.0610.0617,200
Jan 10, 202510.2010.3810.0710.2010.2059,600
Jan 9, 202510.2510.2710.0510.2010.2011,300
Jan 8, 202510.1910.2410.1010.1410.148,500
Jan 7, 20259.8010.239.7710.1410.14316,500
Jan 6, 20259.889.939.869.869.862,800
Jan 3, 202510.0510.059.9710.0010.0035,700
Jan 2, 202510.0010.1210.0010.0410.0410,800
Dec 31, 202410.2610.269.9810.0010.0014,900
Dec 30, 202410.1910.199.9710.0010.0031,300
Dec 27, 202410.0010.279.9510.2010.2020,600
Dec 24, 202410.0210.109.9210.0210.024,600
Dec 23, 202410.0510.069.9510.0510.0520,500
Dec 20, 20249.5110.279.5110.0010.0058,500
Dec 19, 20249.469.909.469.789.7840,600
Dec 18, 20249.209.589.209.489.4823,800
Dec 17, 20249.889.889.179.179.178,000
Dec 16, 20249.079.809.079.709.7012,700
Dec 13, 20249.389.389.189.349.3410,800
Dec 12, 20249.449.449.269.269.262,700
Dec 11, 20249.289.529.289.449.4424,100
Dec 10, 20248.969.298.809.299.2939,500
Dec 9, 20249.069.068.908.968.9627,200
Dec 6, 20248.699.068.699.069.0622,300
Dec 5, 20248.908.918.698.708.7036,200
Dec 4, 20248.268.998.268.918.9142,300
Dec 3, 20248.158.648.108.648.6453,700
Dec 2, 20248.598.598.058.278.2722,100
Nov 29, 20248.608.688.448.548.549,100
Nov 28, 20248.618.618.508.598.596,400
Nov 27, 20248.658.698.538.628.6233,200
Nov 26, 20248.498.808.498.578.5731,300
Nov 25, 20248.728.808.658.708.7028,000
Nov 22, 20248.528.788.528.608.6010,000
Nov 21, 20248.888.888.448.508.501,307,000
Nov 20, 20248.768.848.668.768.7667,700
Nov 19, 20248.658.818.628.808.802,200
Nov 18, 20248.898.898.668.758.754,500
Nov 15, 20248.928.928.718.868.8610,000
Nov 14, 20248.939.048.828.998.99124,700
Nov 13, 20249.049.048.758.908.9056,900
Nov 12, 20248.999.088.878.878.8719,800
Nov 11, 20249.209.208.858.858.8511,100
Nov 8, 20249.079.258.769.109.1035,100
Nov 7, 20248.279.108.279.079.0737,600
Nov 6, 20248.818.818.398.548.5413,900
Nov 5, 20248.668.668.488.528.5217,100
Nov 4, 20248.748.748.528.658.6513,300
Nov 1, 20248.688.808.618.618.6132,800
Oct 31, 20248.608.628.368.508.506,700
Oct 30, 20248.508.608.328.398.3912,900
Oct 29, 20248.388.508.258.508.5023,000
Oct 28, 20248.048.348.008.248.2412,000
Oct 25, 20247.868.077.868.008.005,500
Oct 24, 20247.867.917.727.787.7820,100
Oct 23, 20247.917.917.757.907.9063,200
Oct 22, 20247.968.077.878.078.076,100
Oct 21, 20248.008.057.907.987.9810,900
Oct 18, 20247.998.047.937.987.9815,700
Oct 17, 20248.018.047.947.987.986,900
Oct 16, 20247.958.157.958.108.107,200
Oct 15, 20248.018.207.947.947.9416,600
Oct 11, 20248.098.148.098.128.123,700
Oct 10, 20248.048.108.048.058.0530,000
Oct 9, 20247.957.967.877.927.922,700
Oct 8, 20247.958.087.867.907.9023,500
Oct 7, 20247.887.987.717.957.957,300
Oct 4, 20247.938.027.937.937.934,200
Oct 3, 20247.838.027.667.967.9611,900
Oct 2, 20247.777.867.697.867.862,500
Oct 1, 20247.567.747.527.727.725,600
Sep 30, 20247.487.507.427.497.492,700
Sep 27, 20247.567.577.477.517.5110,700
Sep 26, 20247.707.707.457.507.507,800
Sep 25, 20247.457.557.427.507.505,500
Sep 24, 20247.897.897.507.617.6158,400
Sep 23, 20247.887.887.567.767.767,400
Sep 20, 20247.777.987.707.787.78129,400
Sep 19, 20247.728.257.727.767.76119,500
Sep 18, 20248.298.558.248.428.4232,800
Sep 17, 20248.008.248.008.008.0013,100
Sep 16, 20247.368.257.367.997.9937,700
Sep 13, 20247.167.557.167.367.3611,600
Sep 12, 20247.187.247.137.157.153,900
Sep 11, 20247.137.137.037.037.032,700
Sep 10, 20247.087.116.997.067.0612,300
Sep 9, 20247.337.337.017.217.213,400
Sep 6, 20247.657.657.027.087.0837,900
Sep 5, 20247.317.767.317.657.6514,100
Sep 4, 20246.887.406.887.317.315,300
Sep 3, 20247.107.187.057.187.1810,400
Aug 30, 20247.257.327.227.327.322,100
Aug 29, 20247.047.316.987.267.2611,000
Aug 28, 20247.147.166.797.167.164,300
Aug 27, 20247.407.407.147.147.144,800
Aug 26, 20247.397.427.297.407.405,300
Aug 23, 20247.367.507.107.477.4713,700
Aug 22, 20247.257.407.257.357.354,900
Aug 21, 20247.017.207.007.207.2028,300
Aug 20, 20246.987.056.946.956.9517,700
Aug 19, 20246.807.016.787.017.011,700
Aug 16, 20246.936.946.766.816.815,700
Aug 15, 20247.027.036.916.976.972,700
Aug 14, 20246.957.256.957.107.1018,700
Aug 13, 20247.037.087.017.017.012,500
Aug 12, 20247.007.006.876.956.9513,400
Aug 9, 20247.027.077.027.037.031,100
Aug 8, 20246.907.026.907.017.012,000
Aug 7, 20246.787.076.746.976.9712,600
Aug 6, 20246.266.806.216.806.8033,600
Aug 2, 20246.906.986.576.576.5720,100
Aug 1, 20247.167.167.077.087.081,600
Jul 31, 20247.227.257.197.257.254,500
Jul 30, 20247.207.307.207.227.228,100
Jul 29, 20247.507.527.107.167.164,800
Jul 26, 20247.327.517.287.507.5012,900
Jul 25, 20247.137.136.997.127.129,600
Jul 24, 20247.967.967.137.227.229,900
Jul 23, 20247.158.007.157.837.8375,600
Jul 22, 20246.537.176.537.157.1550,400
Jul 19, 20246.536.536.536.536.53200
Jul 18, 20246.786.786.566.596.5919,200
Jul 17, 20246.516.766.516.746.744,800
Jul 16, 20246.456.526.446.496.4931,100
Jul 15, 20246.406.556.396.426.4216,900
Jul 12, 20246.396.476.386.456.452,800
Jul 11, 20246.506.516.306.366.3623,400
Jul 10, 20246.456.576.396.396.3924,700
Jul 9, 20246.456.476.406.476.476,900
Jul 8, 20246.516.566.456.456.459,700
Jul 5, 20246.506.636.456.526.5258,300
Jul 4, 20246.316.556.316.556.556,600
Jul 3, 20246.416.516.346.346.344,900
Jul 2, 20246.716.766.246.346.3422,200
Jun 28, 20246.816.866.766.766.7610,300
Jun 27, 20246.906.946.846.946.943,200
Jun 26, 20246.987.016.926.956.958,100
Jun 25, 20247.267.267.007.097.093,100
Jun 24, 20247.197.317.137.247.2420,700
Jun 21, 20247.207.347.057.127.1224,800
Jun 20, 20246.767.156.767.077.0719,400
Jun 19, 20246.837.206.837.007.0010,000
Jun 18, 20247.457.456.827.007.0033,000
Jun 17, 20247.667.707.277.277.2721,200
Jun 14, 20247.807.807.477.607.6012,300
Jun 13, 20247.767.787.717.777.775,300
Jun 12, 20247.828.087.627.797.7925,100
Jun 11, 20247.608.097.607.907.9056,600
Jun 10, 20247.697.697.607.617.6120,300
Jun 7, 20247.917.917.477.517.5149,000
Jun 6, 20247.908.067.827.847.8449,100
Jun 5, 20247.927.957.457.827.8236,400
Jun 4, 20247.647.757.487.607.604,800
Jun 3, 20247.948.007.857.857.8516,300
May 31, 20247.727.857.657.857.858,900
May 30, 20247.378.077.207.717.7186,500
May 29, 20247.157.387.157.257.2510,200
May 28, 20247.227.307.107.187.18155,400
May 27, 20246.807.416.807.127.1269,900
May 24, 20246.806.906.786.806.8019,300
May 23, 20246.766.826.766.806.8046,600
May 22, 20246.836.846.776.826.8216,600
May 21, 20246.786.936.756.836.83127,000
May 17, 20246.486.786.456.726.72111,800
May 16, 20246.116.496.116.466.46124,600
May 15, 20245.946.185.946.116.119,800
May 14, 20246.076.076.006.046.0418,700
May 13, 20246.006.166.006.066.064,300
May 10, 20246.146.255.906.066.0618,200
May 9, 20245.816.185.816.116.1161,800
May 8, 20245.385.705.385.655.654,300
May 7, 20245.705.765.685.685.684,400
May 6, 20245.955.965.585.705.7020,800
May 3, 20245.966.005.905.955.953,200
May 2, 20246.006.055.975.975.9711,000
May 1, 20246.006.095.986.006.006,900
Apr 30, 20246.016.035.985.985.9817,900
Apr 29, 20245.956.075.856.016.019,600
Apr 26, 20246.016.125.976.026.028,000
Apr 25, 20246.136.136.006.016.019,900
Apr 24, 20246.126.216.126.216.212,600
Apr 23, 20246.056.126.056.116.111,300
Apr 22, 20246.076.105.986.096.0910,500
Apr 19, 20246.216.246.216.216.214,800
Apr 18, 20246.066.256.056.106.1013,200
Apr 17, 20246.166.166.006.066.065,300

Related Tickers

6GQ.F Energy Plug Technologies Corp.
0.0488
-0.81%
 
TIXT.TO TELUS International (Cda) Inc.
3.4300
+1.78%
 
NFN.DE NFON AG
6.85
-1.44%
 
TTGI.V Turnium Technology Group Inc.
0.0700
0.00%
 
PLUR.V Plurilock Security Inc.
0.2250
+12.50%
 
CVO.TO Coveo Solutions Inc.
5.54
-0.54%
 
4704.T Trend Micro Incorporated
9,733.00
-1.03%
 
GB Global Blue Group Holding AG
7.39
-0.14%
 
NBVA.V Nubeva Technologies Ltd.
0.1150
-11.54%
 
HAI.TO Haivision Systems Inc.
4.0300
+5.22%