Alithya Group inc Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	1.860	1.860	1.830	1.830	1.830	17,200
2024-08-22	1.880	1.880	1.810	1.810	1.810	27,400
2024-08-21	1.920	1.920	1.880	1.880	1.880	13,400
2024-08-20	1.940	1.940	1.870	1.910	1.910	44,200
2024-08-19	1.930	1.960	1.920	1.940	1.940	10,000
2024-08-16	1.970	1.970	1.940	1.940	1.940	4,700
2024-08-15	1.950	1.970	1.930	1.950	1.950	66,700
2024-08-14	1.900	2.010	1.900	1.960	1.960	20,500
2024-08-13	1.810	1.900	1.810	1.900	1.900	21,300
2024-08-12	1.860	1.870	1.850	1.860	1.860	5,800
2024-08-09	1.850	1.850	1.840	1.850	1.850	23,400
2024-08-08	1.790	1.850	1.750	1.850	1.850	52,900
2024-08-07	1.820	1.830	1.770	1.770	1.770	13,600
2024-08-06	1.750	1.830	1.750	1.800	1.800	28,000
2024-08-02	1.820	1.840	1.780	1.840	1.840	24,100
2024-08-01	1.870	1.870	1.780	1.820	1.820	32,400
2024-07-31	1.830	1.840	1.780	1.780	1.780	24,100
2024-07-30	1.860	1.860	1.780	1.810	1.810	54,500
2024-07-29	1.950	1.960	1.800	1.830	1.830	90,700
2024-07-26	1.950	2.000	1.880	1.950	1.950	22,000
2024-07-25	1.960	1.990	1.940	1.950	1.950	34,400
2024-07-24	1.970	1.990	1.950	1.980	1.980	11,500
2024-07-23	2.000	2.000	1.960	1.970	1.970	15,700
2024-07-22	1.970	2.150	1.970	2.000	2.000	35,000
2024-07-19	2.000	2.050	1.970	1.970	1.970	19,000
2024-07-18	2.060	2.060	2.000	2.000	2.000	24,700
2024-07-17	2.050	2.060	2.050	2.050	2.050	15,200
2024-07-16	2.050	2.060	2.040	2.060	2.060	9,000
2024-07-15	2.010	2.030	2.000	2.010	2.010	35,600
2024-07-12	2.030	2.040	2.030	2.030	2.030	4,700
2024-07-11	2.020	2.040	2.020	2.020	2.020	7,307
2024-07-10	2.020	2.040	2.010	2.020	2.020	7,600
2024-07-09	2.010	2.040	2.010	2.020	2.020	11,500
2024-07-08	2.000	2.060	1.970	2.060	2.060	25,700
2024-07-05	2.100	2.120	1.990	1.990	1.990	35,200
2024-07-04	2.120	2.130	2.110	2.110	2.110	7,500
2024-07-03	2.160	2.160	2.120	2.120	2.120	15,400
2024-07-02	2.160	2.170	2.110	2.160	2.160	5,100
2024-06-28	2.100	2.150	2.100	2.140	2.140	9,100
2024-06-27	2.120	2.140	2.100	2.120	2.120	2,800
2024-06-26	2.100	2.130	2.060	2.090	2.090	13,600
2024-06-25	2.070	2.140	2.070	2.100	2.100	13,600
2024-06-24	2.100	2.100	2.080	2.100	2.100	59,600
2024-06-21	2.120	2.120	2.070	2.100	2.100	60,500
2024-06-20	2.120	2.140	2.110	2.120	2.120	5,000
2024-06-19	2.160	2.210	2.140	2.140	2.140	25,500
2024-06-18	2.250	2.260	2.200	2.200	2.200	118,100
2024-06-17	2.250	2.260	2.230	2.250	2.250	24,100
2024-06-14	2.260	2.270	2.200	2.210	2.210	19,500
2024-06-13	2.300	2.300	2.250	2.260	2.260	114,800
2024-06-12	2.240	2.300	2.240	2.250	2.250	28,700
2024-06-11	2.100	2.240	2.100	2.240	2.240	35,300
2024-06-10	2.110	2.170	2.080	2.160	2.160	53,100
2024-06-07	2.100	2.120	2.100	2.110	2.110	64,200
2024-06-06	2.120	2.150	2.110	2.120	2.120	6,200
2024-06-05	2.110	2.150	2.100	2.130	2.130	51,800
2024-06-04	2.110	2.110	2.070	2.100	2.100	8,000
2024-06-03	2.080	2.120	2.080	2.120	2.120	27,000
2024-05-31	2.060	2.100	2.060	2.090	2.090	22,600
2024-05-30	2.090	2.100	2.080	2.100	2.100	14,000

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.