Alithya Group inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	2.100	2.100	2.090	2.100	2.100	6,500
2024-05-28	2.080	2.100	2.070	2.100	2.100	12,000
2024-05-27	2.020	2.110	2.020	2.110	2.110	8,900
2024-05-24	2.100	2.140	2.070	2.100	2.100	28,700
2024-05-23	2.080	2.120	2.080	2.120	2.120	20,600
2024-05-22	2.120	2.120	2.100	2.120	2.120	4,400
2024-05-21	2.110	2.150	2.110	2.140	2.140	7,300
2024-05-17	2.170	2.170	2.160	2.160	2.160	3,400
2024-05-16	2.140	2.170	2.140	2.170	2.170	6,900
2024-05-15	2.170	2.180	2.150	2.160	2.160	24,800
2024-05-14	2.140	2.170	2.140	2.160	2.160	11,700
2024-05-13	2.140	2.160	2.140	2.150	2.150	26,400
2024-05-10	2.100	2.140	2.090	2.140	2.140	6,500
2024-05-09	2.120	2.120	2.080	2.090	2.090	23,600
2024-05-08	2.100	2.150	2.100	2.130	2.130	8,700
2024-05-07	2.150	2.150	2.110	2.120	2.120	4,500
2024-05-06	2.120	2.160	2.110	2.160	2.160	10,300
2024-05-03	2.110	2.130	2.110	2.110	2.110	18,900
2024-05-02	2.150	2.150	2.120	2.120	2.120	3,700
2024-05-01	2.060	2.120	2.060	2.120	2.120	13,500
2024-04-30	2.140	2.140	2.080	2.110	2.110	24,200
2024-04-29	2.150	2.150	2.120	2.140	2.140	11,600
2024-04-26	2.180	2.180	2.120	2.120	2.120	8,600
2024-04-25	2.120	2.150	2.100	2.140	2.140	47,600
2024-04-24	2.120	2.120	2.100	2.100	2.100	23,000
2024-04-23	2.080	2.150	2.060	2.090	2.090	27,000
2024-04-22	2.020	2.060	2.010	2.060	2.060	12,200
2024-04-19	2.030	2.050	2.010	2.030	2.030	9,100
2024-04-18	2.000	2.020	1.970	2.010	2.010	13,400
2024-04-17	2.030	2.040	2.010	2.040	2.040	22,800
2024-04-16	2.050	2.050	2.000	2.030	2.030	12,900
2024-04-15	2.010	2.050	2.010	2.050	2.050	12,600
2024-04-12	2.020	2.040	1.970	2.020	2.020	33,400
2024-04-11	2.040	2.040	2.020	2.030	2.030	6,900
2024-04-10	2.020	2.020	1.990	2.020	2.020	17,200
2024-04-09	2.020	2.050	2.020	2.020	2.020	10,500
2024-04-08	2.020	2.050	2.010	2.030	2.030	12,200
2024-04-05	2.040	2.050	2.020	2.020	2.020	9,700
2024-04-04	2.010	2.050	2.010	2.030	2.030	19,300
2024-04-03	2.000	2.050	1.980	2.050	2.050	19,600
2024-04-02	2.050	2.050	2.000	2.000	2.000	16,900
2024-04-01	2.070	2.070	1.980	2.030	2.030	15,800
2024-03-28	2.050	2.100	2.050	2.090	2.090	16,700
2024-03-27	2.010	2.040	2.000	2.020	2.020	23,500
2024-03-26	2.040	2.120	2.010	2.010	2.010	23,600
2024-03-25	2.110	2.110	2.050	2.050	2.050	36,800
2024-03-22	2.390	2.390	2.140	2.150	2.150	52,500
2024-03-21	2.350	2.400	2.330	2.370	2.370	52,100
2024-03-20	2.200	2.330	2.200	2.320	2.320	62,900
2024-03-19	2.150	2.220	2.140	2.200	2.200	19,900
2024-03-18	2.080	2.150	2.070	2.130	2.130	8,100
2024-03-15	2.090	2.100	2.070	2.080	2.080	29,100
2024-03-14	2.070	2.090	2.060	2.090	2.090	31,000
2024-03-13	2.020	2.070	2.020	2.060	2.060	27,200
2024-03-12	2.010	2.040	2.010	2.040	2.040	4,300
2024-03-11	2.000	2.030	1.970	2.010	2.010	26,900
2024-03-08	2.000	2.000	1.950	1.990	1.990	19,700
2024-03-07	1.930	1.970	1.910	1.960	1.960	14,500
2024-03-06	1.920	1.930	1.880	1.930	1.930	8,600
2024-03-05	1.880	1.890	1.800	1.870	1.870	14,600

← NewerPage 11 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.