Alithya Group inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	2.690	2.700	2.660	2.700	2.700	37,700
2023-03-20	2.660	2.690	2.660	2.690	2.690	34,000
2023-03-17	2.700	2.700	2.660	2.660	2.660	105,800
2023-03-16	2.600	2.690	2.600	2.660	2.660	36,400
2023-03-15	2.710	2.720	2.610	2.610	2.610	30,900
2023-03-14	2.720	2.750	2.710	2.750	2.750	23,000
2023-03-13	2.700	2.740	2.650	2.720	2.720	32,000
2023-03-10	2.780	2.790	2.750	2.750	2.750	40,400
2023-03-09	2.670	2.790	2.650	2.790	2.790	97,800
2023-03-08	2.560	2.680	2.560	2.650	2.650	63,800
2023-03-07	2.490	2.550	2.450	2.530	2.530	41,100
2023-03-06	2.490	2.530	2.450	2.520	2.520	22,900
2023-03-03	2.470	2.500	2.470	2.480	2.480	25,000
2023-03-02	2.450	2.520	2.440	2.470	2.470	21,200
2023-03-01	2.460	2.490	2.420	2.470	2.470	19,400
2023-02-28	2.420	2.500	2.410	2.470	2.470	27,900
2023-02-27	2.380	2.430	2.360	2.400	2.400	23,300
2023-02-24	2.450	2.450	2.360	2.360	2.360	51,000
2023-02-23	2.450	2.500	2.450	2.450	2.450	47,700
2023-02-22	2.360	2.490	2.360	2.460	2.460	31,300
2023-02-21	2.320	2.430	2.310	2.360	2.360	87,100
2023-02-17	2.290	2.320	2.290	2.300	2.300	45,100
2023-02-16	2.250	2.300	2.220	2.280	2.280	24,400
2023-02-15	2.330	2.330	2.250	2.280	2.280	50,800
2023-02-14	2.350	2.390	2.260	2.300	2.300	56,500
2023-02-13	2.330	2.410	2.320	2.340	2.340	41,300
2023-02-10	2.390	2.430	2.320	2.330	2.330	121,600
2023-02-09	2.460	2.510	2.370	2.380	2.380	66,000
2023-02-08	2.350	2.450	2.350	2.450	2.450	39,200
2023-02-07	2.400	2.420	2.350	2.370	2.370	25,000
2023-02-06	2.400	2.450	2.360	2.380	2.380	39,300
2023-02-03	2.350	2.370	2.340	2.370	2.370	6,100
2023-02-02	2.370	2.370	2.290	2.340	2.340	61,600
2023-02-01	2.380	2.400	2.300	2.370	2.370	31,400
2023-01-31	2.410	2.410	2.360	2.380	2.380	29,300
2023-01-30	2.450	2.490	2.370	2.400	2.400	21,100
2023-01-27	2.360	2.400	2.350	2.400	2.400	14,100
2023-01-26	2.320	2.410	2.320	2.380	2.380	12,200
2023-01-25	2.310	2.310	2.250	2.310	2.310	11,500
2023-01-24	2.400	2.400	2.320	2.330	2.330	52,300
2023-01-23	2.400	2.410	2.360	2.400	2.400	47,100
2023-01-20	2.370	2.400	2.360	2.400	2.400	24,900
2023-01-19	2.390	2.390	2.360	2.370	2.370	15,000
2023-01-18	2.380	2.400	2.380	2.400	2.400	4,100
2023-01-17	2.430	2.450	2.370	2.370	2.370	26,600
2023-01-16	2.390	2.480	2.390	2.450	2.450	13,700
2023-01-13	2.420	2.430	2.360	2.410	2.410	75,900
2023-01-12	2.470	2.520	2.400	2.430	2.430	91,700
2023-01-11	2.410	2.480	2.350	2.470	2.470	25,400
2023-01-10	2.280	2.430	2.250	2.380	2.380	48,300
2023-01-09	2.220	2.280	2.200	2.250	2.250	36,000
2023-01-06	2.170	2.240	2.170	2.190	2.190	25,700
2023-01-05	2.240	2.240	2.140	2.170	2.170	17,000
2023-01-04	2.070	2.320	2.070	2.260	2.260	53,700
2023-01-03	2.040	2.050	2.030	2.050	2.050	7,000
2022-12-30	2.040	2.130	2.010	2.030	2.030	37,300
2022-12-29	2.010	2.050	1.960	2.040	2.040	55,600
2022-12-28	2.040	2.040	1.980	1.990	1.990	90,600
2022-12-23	2.060	2.060	2.030	2.030	2.030	163,600
2022-12-22	2.020	2.070	1.990	2.060	2.060	64,400

← NewerPage 16 of 21 · 1,260 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.