Alithya Group inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.520	1.520	1.450	1.480	1.480	23,700
2023-12-04	1.500	1.530	1.460	1.480	1.480	79,300
2023-12-01	1.540	1.540	1.500	1.500	1.500	44,000
2023-11-30	1.510	1.540	1.500	1.510	1.510	34,300
2023-11-29	1.550	1.560	1.500	1.510	1.510	35,300
2023-11-28	1.580	1.580	1.500	1.530	1.530	65,100
2023-11-27	1.620	1.620	1.560	1.570	1.570	31,600
2023-11-24	1.650	1.650	1.570	1.610	1.610	50,600
2023-11-23	1.640	1.640	1.620	1.630	1.630	11,700
2023-11-22	1.650	1.650	1.590	1.630	1.630	54,100
2023-11-21	1.620	1.650	1.620	1.640	1.640	148,200
2023-11-20	1.680	1.680	1.650	1.650	1.650	41,800
2023-11-17	1.670	1.680	1.640	1.660	1.660	28,200
2023-11-16	1.650	1.670	1.640	1.660	1.660	59,400
2023-11-15	1.620	1.690	1.610	1.650	1.650	43,600
2023-11-14	1.780	1.780	1.620	1.630	1.630	83,200
2023-11-13	1.820	1.870	1.820	1.850	1.850	18,600
2023-11-10	1.740	1.800	1.740	1.800	1.800	27,100
2023-11-09	1.790	1.810	1.730	1.740	1.740	38,900
2023-11-08	1.840	1.840	1.740	1.750	1.750	77,000
2023-11-07	1.870	1.870	1.820	1.850	1.850	102,300
2023-11-06	1.900	1.900	1.820	1.830	1.830	16,400
2023-11-03	1.870	1.920	1.840	1.850	1.850	62,700
2023-11-02	1.870	1.930	1.870	1.870	1.870	27,500
2023-11-01	1.950	1.960	1.880	1.890	1.890	11,100
2023-10-31	1.910	1.950	1.900	1.930	1.930	41,100
2023-10-30	1.930	1.970	1.900	1.910	1.910	25,100
2023-10-27	1.950	1.950	1.890	1.930	1.930	17,200
2023-10-26	1.950	1.980	1.900	1.900	1.900	33,000
2023-10-25	2.020	2.040	1.970	1.970	1.970	20,300
2023-10-24	2.040	2.070	1.990	2.010	2.010	18,200
2023-10-23	2.040	2.060	1.980	2.020	2.020	17,000
2023-10-20	2.090	2.100	1.970	2.040	2.040	30,500
2023-10-19	2.160	2.160	2.050	2.060	2.060	44,800
2023-10-18	2.260	2.260	2.180	2.180	2.180	15,200
2023-10-17	2.280	2.300	2.250	2.260	2.260	9,500
2023-10-16	2.310	2.340	2.280	2.280	2.280	68,900
2023-10-13	2.330	2.340	2.300	2.330	2.330	11,600
2023-10-12	2.300	2.340	2.280	2.300	2.300	26,600
2023-10-11	2.250	2.290	2.220	2.280	2.280	13,800
2023-10-10	2.190	2.260	2.190	2.220	2.220	16,600
2023-10-06	2.190	2.280	2.190	2.230	2.230	8,400
2023-10-05	2.110	2.200	2.110	2.170	2.170	16,600
2023-10-04	2.090	2.100	2.090	2.100	2.100	6,500
2023-10-03	2.070	2.090	2.060	2.090	2.090	22,500
2023-10-02	2.100	2.100	2.040	2.080	2.080	20,100
2023-09-29	2.100	2.110	2.050	2.050	2.050	70,700
2023-09-28	2.090	2.120	2.080	2.090	2.090	26,700
2023-09-27	2.200	2.240	2.080	2.080	2.080	28,200
2023-09-26	2.310	2.320	2.200	2.200	2.200	38,300
2023-09-25	2.360	2.360	2.310	2.310	2.310	14,100
2023-09-22	2.380	2.390	2.290	2.340	2.340	25,500
2023-09-21	2.440	2.440	2.300	2.330	2.330	19,700
2023-09-20	2.420	2.450	2.410	2.420	2.420	13,700
2023-09-19	2.500	2.500	2.400	2.420	2.420	18,500
2023-09-18	2.600	2.600	2.460	2.500	2.500	28,500
2023-09-15	2.580	2.610	2.550	2.590	2.590	81,100
2023-09-14	2.520	2.580	2.510	2.580	2.580	13,700
2023-09-13	2.500	2.510	2.450	2.500	2.500	15,700
2023-09-12	2.450	2.520	2.450	2.500	2.500	62,800

← NewerPage 13 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.