Sangoma Technologies Corporation (STC.TO) TSX
5.05
-0.11(-2.13%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
STC.TO Historical Return
If you invested $1000 in Sangoma Technologies Corporation (STC.TO) 10 years ago, it would be worth $2,404.76 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $245.38, while $1000 invested 1 year ago would be worth $648.27. This corresponds to total returns of 140.48%, -75.46%, -35.17%, respectively, with annualized returns of 9.17%, -24.48%, -35.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
STC.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.31 | 5.05 | 5.05 | 5.31 | 5 | 21,418 |
| June 01, 2026 | 5.25 | 5.16 | 5.16 | 5.26 | 5.11 | 10,768 |
| May 29, 2026 | 5.16 | 5.07 | 5.07 | 5.22 | 5.07 | 21,053 |
| May 28, 2026 | 5.08 | 5.2 | 5.2 | 5.25 | 5.05 | 29,228 |
| May 27, 2026 | 5.14 | 5.07 | 5.07 | 5.18 | 5.06 | 15,185 |
| May 26, 2026 | 5.07 | 5.06 | 5.06 | 5.12 | 5.02 | 11,818 |
| May 25, 2026 | 5.02 | 5.09 | 5.09 | 5.11 | 5.01 | 14,038 |
| May 22, 2026 | 5.03 | 5 | 5 | 5.06 | 5 | 10,915 |
| May 21, 2026 | 5 | 5.03 | 5.03 | 5.08 | 4.99 | 74,901 |
| May 20, 2026 | 5.09 | 5.02 | 5.02 | 5.12 | 4.9 | 21,865 |
| May 19, 2026 | 4.86 | 5.09 | 5.09 | 5.21 | 4.86 | 63,362 |
| May 15, 2026 | 4.81 | 4.91 | 4.91 | 5.14 | 4.81 | 105,236 |
| May 14, 2026 | 5.29 | 5.01 | 5.01 | 5.32 | 4.71 | 107,458 |
| May 13, 2026 | 5.74 | 5.62 | 5.62 | 5.74 | 5.45 | 26,109 |
| May 12, 2026 | 5.83 | 5.6 | 5.6 | 5.83 | 5.56 | 6,751 |
| May 11, 2026 | 5.74 | 5.68 | 5.68 | 5.8 | 5.62 | 10,441 |
| May 08, 2026 | 5.74 | 5.76 | 5.76 | 5.85 | 5.74 | 13,034 |
| May 07, 2026 | 5.74 | 5.72 | 5.72 | 5.8 | 5.6 | 61,560 |
| May 06, 2026 | 5.67 | 5.81 | 5.81 | 5.81 | 5.57 | 23,697 |
| May 05, 2026 | 5.94 | 5.71 | 5.71 | 5.94 | 5.65 | 20,550 |
| May 04, 2026 | 5.74 | 5.71 | 5.71 | 5.85 | 5.71 | 67,658 |
| May 01, 2026 | 5.9 | 5.74 | 5.74 | 6.05 | 5.74 | 43,228 |
| April 30, 2026 | 5.84 | 5.8 | 5.8 | 5.84 | 5.56 | 46,881 |
| April 29, 2026 | 5.55 | 5.74 | 5.74 | 5.8 | 5.55 | 18,750 |
| April 28, 2026 | 5.86 | 5.79 | 5.79 | 5.86 | 5.55 | 20,922 |
| April 27, 2026 | 5.85 | 5.95 | 5.95 | 5.95 | 5.79 | 33,742 |
| April 24, 2026 | 5.76 | 5.95 | 5.95 | 5.95 | 5.76 | 11,147 |
| April 23, 2026 | 5.91 | 5.84 | 5.84 | 6.06 | 5.84 | 38,825 |
| April 22, 2026 | 5.9 | 5.99 | 5.99 | 6.04 | 5.81 | 25,417 |
| April 21, 2026 | 5.62 | 5.86 | 5.86 | 5.88 | 5.62 | 16,828 |
| April 20, 2026 | 5.83 | 5.8 | 5.8 | 5.89 | 5.72 | 10,601 |
| April 17, 2026 | 5.75 | 5.85 | 5.85 | 5.96 | 5.72 | 36,836 |
| April 16, 2026 | 5.8 | 5.71 | 5.71 | 5.83 | 5.61 | 29,504 |
| April 15, 2026 | 5.76 | 5.75 | 5.75 | 5.9 | 5.7 | 15,040 |
| April 14, 2026 | 5.26 | 5.84 | 5.84 | 5.84 | 5.26 | 833,950 |
| April 13, 2026 | 5.38 | 5.27 | 5.27 | 5.38 | 5.27 | 8,676 |
| April 10, 2026 | 5.3 | 5.17 | 5.17 | 5.34 | 5.16 | 22,901 |
| April 09, 2026 | 5.28 | 5.28 | 5.28 | 5.3 | 5.16 | 777,929 |
| April 08, 2026 | 5.41 | 5.3 | 5.3 | 5.41 | 5.23 | 11,198 |
| April 07, 2026 | 5.48 | 5.4 | 5.4 | 5.48 | 5.4 | 10,000 |
| April 06, 2026 | 5.44 | 5.49 | 5.49 | 5.5 | 5.4 | 19,340 |
| April 02, 2026 | 5.42 | 5.41 | 5.41 | 5.5 | 5.28 | 6,605 |
| April 01, 2026 | 5.32 | 5.43 | 5.43 | 5.49 | 5.29 | 11,805 |
| March 31, 2026 | 5.21 | 5.48 | 5.48 | 5.48 | 5.18 | 282,732 |
| March 30, 2026 | 5.51 | 5.45 | 5.45 | 5.9 | 5.45 | 36,141 |
| March 27, 2026 | 5.69 | 5.5 | 5.5 | 5.69 | 5.5 | 57,315 |
| March 26, 2026 | 5.8 | 5.62 | 5.62 | 5.8 | 5.62 | 27,626 |
| March 25, 2026 | 5.8 | 5.78 | 5.78 | 5.92 | 5.77 | 10,685 |
| March 24, 2026 | 5.92 | 5.7 | 5.7 | 5.95 | 5.7 | 48,423 |
| March 23, 2026 | 5.93 | 5.91 | 5.91 | 6.02 | 5.91 | 5,077 |
| March 20, 2026 | 5.9 | 5.95 | 5.95 | 6 | 5.9 | 12,591 |
| March 19, 2026 | 6 | 6.01 | 6.01 | 6.01 | 5.92 | 8,015 |
| March 18, 2026 | 6.02 | 6.04 | 6.04 | 6.19 | 5.97 | 34,162 |
| March 17, 2026 | 6.18 | 6.09 | 6.09 | 6.2 | 6.09 | 29,341 |
| March 16, 2026 | 6.2 | 6.18 | 6.18 | 6.2 | 6.15 | 15,105 |
| March 13, 2026 | 6.16 | 6.15 | 6.15 | 6.17 | 6.14 | 18,697 |
| March 12, 2026 | 6.15 | 6.16 | 6.16 | 6.25 | 6.15 | 1,530 |
| March 11, 2026 | 6.15 | 6.22 | 6.22 | 6.22 | 6.15 | 10,063 |
| March 10, 2026 | 6.16 | 6.22 | 6.22 | 6.27 | 6.15 | 2,996 |
| March 09, 2026 | 6.1 | 6.16 | 6.16 | 6.17 | 6.1 | 3,175 |
