Alithya Group inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	1.920	2.000	1.840	1.840	1.840	30,700
2024-03-01	1.960	1.980	1.950	1.960	1.960	18,600
2024-02-29	1.930	2.010	1.910	1.940	1.940	63,000
2024-02-28	1.940	1.940	1.930	1.930	1.930	13,200
2024-02-27	1.920	1.950	1.890	1.930	1.930	10,900
2024-02-26	1.940	1.940	1.870	1.900	1.900	25,400
2024-02-23	1.860	1.920	1.850	1.900	1.900	17,100
2024-02-22	1.830	1.860	1.830	1.860	1.860	8,100
2024-02-21	1.790	1.870	1.790	1.830	1.830	25,400
2024-02-20	2.000	2.000	1.770	1.770	1.770	49,513
2024-02-16	1.950	2.050	1.920	1.920	1.920	70,100
2024-02-15	1.800	1.940	1.750	1.930	1.930	79,500
2024-02-14	1.890	1.900	1.760	1.790	1.790	40,700
2024-02-13	1.930	1.950	1.750	1.840	1.840	64,600
2024-02-12	1.590	1.920	1.560	1.920	1.920	106,500
2024-02-09	1.500	1.550	1.500	1.540	1.540	172,400
2024-02-08	1.480	1.600	1.480	1.500	1.500	52,500
2024-02-07	1.600	1.600	1.450	1.470	1.470	80,300
2024-02-06	1.580	1.600	1.520	1.580	1.580	66,300
2024-02-05	1.730	1.740	1.550	1.580	1.580	49,200
2024-02-02	1.650	1.710	1.590	1.700	1.700	64,400
2024-02-01	1.620	1.670	1.550	1.650	1.650	66,100
2024-01-31	1.570	1.680	1.520	1.580	1.580	125,300
2024-01-30	1.760	1.770	1.500	1.570	1.570	162,800
2024-01-29	1.920	1.950	1.780	1.790	1.790	27,000
2024-01-26	1.970	1.980	1.900	1.900	1.900	14,000
2024-01-25	2.030	2.030	1.940	1.970	1.970	20,600
2024-01-24	2.000	2.010	1.990	1.990	1.990	27,100
2024-01-23	2.010	2.030	1.990	1.990	1.990	42,200
2024-01-22	2.000	2.010	1.990	1.990	1.990	11,400
2024-01-19	2.020	2.040	1.990	1.990	1.990	19,300
2024-01-18	2.010	2.050	2.010	2.040	2.040	13,200
2024-01-17	1.990	2.020	1.980	2.010	2.010	12,300
2024-01-16	2.000	2.000	1.980	2.000	2.000	43,300
2024-01-15	1.960	1.990	1.960	1.980	1.980	18,900
2024-01-12	1.940	1.990	1.940	1.980	1.980	43,800
2024-01-11	1.890	1.940	1.870	1.940	1.940	15,100
2024-01-10	1.890	1.890	1.850	1.870	1.870	32,200
2024-01-09	1.840	1.900	1.770	1.890	1.890	27,500
2024-01-08	1.800	1.830	1.770	1.830	1.830	22,200
2024-01-05	1.740	1.800	1.730	1.780	1.780	15,200
2024-01-04	1.690	1.750	1.670	1.730	1.730	10,600
2024-01-03	1.750	1.750	1.660	1.660	1.660	24,000
2024-01-02	1.750	1.800	1.730	1.760	1.760	16,200
2023-12-29	1.760	1.780	1.730	1.760	1.760	16,900
2023-12-28	1.620	1.770	1.620	1.760	1.760	66,500
2023-12-27	1.520	1.620	1.520	1.600	1.600	252,900
2023-12-22	1.600	1.600	1.510	1.520	1.520	53,100
2023-12-21	1.640	1.640	1.570	1.600	1.600	103,200
2023-12-20	1.660	1.700	1.620	1.650	1.650	45,600
2023-12-19	1.540	1.620	1.530	1.610	1.610	30,300
2023-12-18	1.520	1.550	1.510	1.530	1.530	40,900
2023-12-15	1.500	1.530	1.490	1.500	1.500	133,800
2023-12-14	1.450	1.540	1.450	1.490	1.490	383,500
2023-12-13	1.340	1.440	1.340	1.430	1.430	83,200
2023-12-12	1.360	1.380	1.340	1.360	1.360	46,800
2023-12-11	1.370	1.400	1.340	1.370	1.370	111,600
2023-12-08	1.420	1.420	1.370	1.390	1.390	59,600
2023-12-07	1.480	1.490	1.400	1.410	1.410	47,200
2023-12-06	1.500	1.500	1.470	1.480	1.480	28,000

← NewerPage 12 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.