Sangoma Technologies Corp (TSV: STC )

2.890 CAD -0.030 (-1.03%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 2.940 2.960 2.870 2.890 122,499 -0.03(-1.03%)
Nov 24, 2020 2.940 2.980 2.830 2.920 166,193 +0.10(+3.55%)
Nov 23, 2020 2.940 2.950 2.800 2.820 187,201 -0.04(-1.40%)
Nov 20, 2020 2.950 2.990 2.860 2.860 243,439 -0.06(-2.05%)
Nov 19, 2020 2.930 2.980 2.900 2.920 391,179 +0.02(+0.69%)
Nov 18, 2020 2.860 2.980 2.780 2.900 389,974 +0.10(+3.57%)
Nov 17, 2020 2.790 2.830 2.760 2.800 122,813 +0.04(+1.45%)
Nov 16, 2020 2.750 2.800 2.710 2.760 102,738 +0.05(+1.85%)
Nov 13, 2020 2.700 2.750 2.650 2.710 50,296 +0.03(+1.12%)
Nov 12, 2020 2.740 2.750 2.650 2.680 100,622 -0.01(-0.37%)
Nov 11, 2020 2.800 2.800 2.690 2.690 376,416 -0.07(-2.54%)
Nov 10, 2020 2.860 2.860 2.720 2.760 149,435 -0.09(-3.16%)
Nov 09, 2020 2.840 2.850 2.740 2.850 398,160 +0.13(+4.78%)
Nov 06, 2020 2.700 2.780 2.660 2.720 474,095 +0.12(+4.62%)
Nov 05, 2020 2.570 2.670 2.560 2.600 89,249 +0.01(+0.39%)
Nov 04, 2020 2.650 2.650 2.570 2.590 108,642 +0.06(+2.37%)
Nov 03, 2020 2.610 2.650 2.530 2.530 189,153 -0.05(-1.94%)
Nov 02, 2020 2.700 2.820 2.570 2.580 367,050 -0.10(-3.73%)
Oct 30, 2020 2.780 2.780 2.640 2.680 175,941 -0.02(-0.74%)
Oct 29, 2020 2.600 2.760 2.600 2.700 292,808 +0.12(+4.65%)
Oct 28, 2020 2.580 2.630 2.500 2.580 237,985 -0.07(-2.64%)
Oct 27, 2020 2.670 2.720 2.550 2.650 184,873 +0.03(+1.15%)
Oct 26, 2020 2.710 2.730 2.620 2.620 126,913 -0.08(-2.96%)
Oct 23, 2020 2.760 2.760 2.700 2.700 141,269 -0.08(-2.88%)
Oct 22, 2020 2.710 2.780 2.650 2.780 325,918 +0.10(+3.73%)
Oct 21, 2020 2.890 2.890 2.630 2.680 510,531 -0.12(-4.29%)
Oct 20, 2020 2.880 2.880 2.750 2.800 251,566 -0.04(-1.23%)
Oct 19, 2020 2.900 2.950 2.820 2.835 183,299 -0.04(-1.22%)
Oct 16, 2020 2.990 2.990 2.840 2.870 374,766 -0.03(-1.03%)
Oct 15, 2020 2.740 2.920 2.580 2.900 1,065,979 +0.22(+8.21%)
Oct 14, 2020 2.840 2.990 2.680 2.680 836,962 -0.14(-4.96%)
Oct 13, 2020 2.650 2.840 2.650 2.820 234,752 +0.27(+10.59%)
Oct 09, 2020 2.550 2.550 2.550 0 -0.04(-1.54%)
Oct 08, 2020 2.440 2.650 2.440 2.590 277,401 +0.19(+7.92%)
Oct 07, 2020 2.390 2.440 2.380 2.400 52,803 +0.00(+0.00%)
Oct 06, 2020 2.360 2.450 2.360 2.400 43,233 -0.01(-0.41%)
Oct 05, 2020 2.480 2.480 2.360 2.410 378,983 +0.01(+0.42%)
Oct 02, 2020 2.510 2.510 2.380 2.400 36,569 -0.01(-0.41%)
Oct 01, 2020 2.520 2.520 2.370 2.410 101,190 -0.12(-4.74%)
Sep 30, 2020 2.370 2.530 2.310 2.530 277,925 +0.16(+6.75%)
Sep 29, 2020 2.450 2.650 2.370 2.370 280,112 -0.07(-2.87%)
Sep 28, 2020 2.310 2.470 2.300 2.440 192,581 +0.14(+6.09%)
Sep 25, 2020 2.250 2.300 2.240 2.300 282,637 +0.06(+2.68%)
Sep 24, 2020 2.250 2.260 2.240 2.240 105,043 -0.01(-0.44%)
Sep 23, 2020 2.340 2.340 2.250 2.250 118,191 -0.02(-0.88%)
Sep 22, 2020 2.280 2.300 2.260 2.270 95,810 +0.00(+0.00%)
Sep 21, 2020 2.330 2.330 2.260 2.270 85,172 -0.07(-2.99%)
Sep 18, 2020 2.350 2.360 2.340 2.340 23,587 -0.02(-0.85%)
Sep 17, 2020 2.380 2.400 2.360 2.360 65,916 -0.01(-0.42%)
Sep 16, 2020 2.460 2.460 2.370 2.370 22,386 -0.06(-2.47%)
Sep 15, 2020 2.360 2.480 2.350 2.430 96,481 +0.10(+4.29%)
Sep 14, 2020 2.330 2.380 2.300 2.330 50,303 +0.01(+0.43%)
Sep 11, 2020 2.320 2.350 2.300 2.320 36,305 -0.01(-0.43%)
Sep 10, 2020 2.420 2.420 2.330 2.330 35,107 -0.04(-1.69%)
Sep 09, 2020 2.300 2.400 2.300 2.370 28,917 +0.04(+1.72%)
Sep 08, 2020 2.300 2.330 2.240 2.330 234,420 -0.02(-0.85%)
Sep 04, 2020 2.350 2.350 2.350 0 -0.06(-2.49%)
Sep 03, 2020 2.550 2.550 2.390 2.410 93,851 -0.11(-4.37%)
Sep 02, 2020 2.530 2.540 2.500 2.520 30,439 -0.01(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.