Alithya Group inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.380	2.430	2.320	2.430	2.430	28,700
2023-09-08	2.380	2.380	2.280	2.310	2.310	20,900
2023-09-07	2.420	2.420	2.330	2.370	2.370	16,400
2023-09-06	2.390	2.400	2.370	2.370	2.370	5,800
2023-09-05	2.390	2.390	2.330	2.390	2.390	12,200
2023-09-01	2.410	2.410	2.330	2.330	2.330	10,800
2023-08-31	2.310	2.410	2.310	2.370	2.370	9,900
2023-08-30	2.350	2.380	2.350	2.360	2.360	4,700
2023-08-29	2.340	2.380	2.330	2.340	2.340	14,500
2023-08-28	2.340	2.340	2.260	2.310	2.310	40,900
2023-08-25	2.380	2.380	2.310	2.310	2.310	3,800
2023-08-24	2.390	2.420	2.310	2.360	2.360	42,100
2023-08-23	2.470	2.470	2.420	2.420	2.420	9,200
2023-08-22	2.360	2.470	2.360	2.440	2.440	16,500
2023-08-21	2.420	2.430	2.400	2.400	2.400	5,400
2023-08-18	2.460	2.460	2.400	2.420	2.420	12,600
2023-08-17	2.500	2.530	2.460	2.460	2.460	10,100
2023-08-16	2.470	2.530	2.470	2.470	2.470	22,400
2023-08-15	2.400	2.570	2.400	2.520	2.520	41,200
2023-08-14	2.360	2.500	2.360	2.470	2.470	31,600
2023-08-11	2.420	2.500	2.420	2.500	2.500	10,200
2023-08-10	2.390	2.450	2.350	2.420	2.420	72,300
2023-08-09	2.350	2.380	2.350	2.350	2.350	12,000
2023-08-08	2.320	2.350	2.310	2.350	2.350	12,100
2023-08-04	2.370	2.390	2.320	2.340	2.340	15,700
2023-08-03	2.450	2.450	2.350	2.370	2.370	21,900
2023-08-02	2.530	2.530	2.410	2.430	2.430	17,800
2023-08-01	2.520	2.530	2.500	2.520	2.520	8,800
2023-07-31	2.490	2.530	2.490	2.490	2.490	13,100
2023-07-28	2.480	2.480	2.460	2.480	2.480	6,000
2023-07-27	2.520	2.550	2.450	2.450	2.450	30,700
2023-07-26	2.460	2.530	2.460	2.530	2.530	17,400
2023-07-25	2.430	2.490	2.430	2.460	2.460	10,000
2023-07-24	2.470	2.480	2.420	2.420	2.420	8,400
2023-07-21	2.610	2.610	2.450	2.450	2.450	14,200
2023-07-20	2.720	2.730	2.580	2.610	2.610	29,000
2023-07-19	2.650	2.770	2.650	2.710	2.710	58,400
2023-07-18	2.580	2.700	2.570	2.700	2.700	26,500
2023-07-17	2.520	2.590	2.520	2.590	2.590	20,700
2023-07-14	2.500	2.520	2.460	2.520	2.520	36,300
2023-07-13	2.420	2.460	2.410	2.460	2.460	14,700
2023-07-12	2.400	2.460	2.390	2.420	2.420	39,400
2023-07-11	2.320	2.400	2.300	2.390	2.390	19,000
2023-07-10	2.280	2.310	2.220	2.310	2.310	13,300
2023-07-07	2.200	2.220	2.180	2.220	2.220	7,700
2023-07-06	2.190	2.210	2.150	2.210	2.210	19,900
2023-07-05	2.180	2.210	2.170	2.180	2.180	13,200
2023-07-04	2.170	2.210	2.170	2.190	2.190	3,700
2023-06-30	2.180	2.200	2.170	2.170	2.170	17,800
2023-06-29	2.180	2.190	2.160	2.170	2.170	28,100
2023-06-28	2.180	2.200	2.160	2.170	2.170	35,300
2023-06-27	2.190	2.200	2.160	2.160	2.160	28,400
2023-06-26	2.190	2.190	2.180	2.190	2.190	57,200
2023-06-23	2.210	2.210	2.190	2.190	2.190	34,100
2023-06-22	2.210	2.300	2.210	2.220	2.220	28,500
2023-06-21	2.210	2.230	2.200	2.230	2.230	18,300
2023-06-20	2.240	2.240	2.200	2.210	2.210	29,900
2023-06-19	2.220	2.290	2.220	2.290	2.290	3,900
2023-06-16	2.260	2.260	2.200	2.200	2.200	40,300
2023-06-15	2.210	2.260	2.200	2.240	2.240	22,400

← NewerPage 14 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.