Alithya Group inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.030	2.120	1.950	2.030	2.030	180,000
2022-12-20	2.110	2.160	2.030	2.030	2.030	75,300
2022-12-19	2.160	2.190	2.090	2.100	2.100	43,800
2022-12-16	2.120	2.160	2.080	2.160	2.160	104,300
2022-12-15	2.150	2.180	2.100	2.100	2.100	29,500
2022-12-14	2.220	2.230	2.110	2.170	2.170	43,700
2022-12-13	2.200	2.230	2.160	2.180	2.180	23,600
2022-12-12	2.160	2.250	2.150	2.160	2.160	109,700
2022-12-09	2.190	2.190	2.130	2.160	2.160	24,100
2022-12-08	2.200	2.220	2.160	2.160	2.160	21,000
2022-12-07	2.250	2.250	2.190	2.190	2.190	30,600
2022-12-06	2.280	2.330	2.240	2.240	2.240	22,100
2022-12-05	2.320	2.320	2.250	2.280	2.280	28,400
2022-12-02	2.380	2.400	2.250	2.320	2.320	79,800
2022-12-01	2.390	2.410	2.310	2.380	2.380	15,100
2022-11-30	2.400	2.410	2.340	2.350	2.350	6,100
2022-11-29	2.300	2.400	2.300	2.390	2.390	21,600
2022-11-28	2.320	2.320	2.290	2.300	2.300	6,800
2022-11-25	2.310	2.380	2.310	2.320	2.320	15,900
2022-11-24	2.300	2.370	2.300	2.330	2.330	19,300
2022-11-23	2.370	2.380	2.330	2.330	2.330	17,500
2022-11-22	2.390	2.400	2.330	2.340	2.340	11,400
2022-11-21	2.380	2.380	2.330	2.370	2.370	6,600
2022-11-18	2.430	2.450	2.420	2.420	2.420	5,300
2022-11-17	2.490	2.500	2.390	2.390	2.390	14,900
2022-11-16	2.500	2.520	2.480	2.480	2.480	23,100
2022-11-15	2.530	2.610	2.490	2.510	2.510	29,200
2022-11-14	2.490	2.540	2.450	2.520	2.520	61,100
2022-11-11	2.380	2.470	2.300	2.430	2.430	61,100
2022-11-10	2.360	2.460	2.350	2.400	2.400	36,200
2022-11-09	2.260	2.310	2.240	2.250	2.250	24,400
2022-11-08	2.330	2.350	2.240	2.240	2.240	41,200
2022-11-07	2.370	2.410	2.280	2.320	2.320	17,700
2022-11-04	2.430	2.430	2.310	2.340	2.340	20,000
2022-11-03	2.390	2.400	2.350	2.400	2.400	26,500
2022-11-02	2.400	2.450	2.350	2.380	2.380	28,200
2022-11-01	2.440	2.460	2.440	2.450	2.450	3,500
2022-10-31	2.450	2.470	2.380	2.420	2.420	18,800
2022-10-28	2.440	2.500	2.440	2.460	2.460	5,100
2022-10-27	2.480	2.480	2.440	2.440	2.440	7,500
2022-10-26	2.500	2.500	2.440	2.460	2.460	15,900
2022-10-25	2.470	2.500	2.460	2.490	2.490	14,100
2022-10-24	2.510	2.530	2.460	2.480	2.480	13,300
2022-10-21	2.380	2.480	2.380	2.470	2.470	8,100
2022-10-20	2.490	2.520	2.320	2.380	2.380	30,500
2022-10-19	2.540	2.550	2.440	2.450	2.450	20,600
2022-10-18	2.700	2.700	2.530	2.540	2.540	29,300
2022-10-17	2.630	2.700	2.620	2.620	2.620	106,700
2022-10-14	2.520	2.620	2.520	2.620	2.620	7,200
2022-10-13	2.580	2.640	2.550	2.580	2.580	7,700
2022-10-12	2.480	2.590	2.480	2.580	2.580	11,100
2022-10-11	2.550	2.590	2.440	2.460	2.460	34,600
2022-10-07	2.700	2.700	2.510	2.510	2.510	12,900
2022-10-06	2.700	2.710	2.660	2.660	2.660	16,100
2022-10-05	2.670	2.740	2.670	2.700	2.700	21,700
2022-10-04	2.650	2.690	2.650	2.660	2.660	3,400
2022-10-03	2.710	2.710	2.600	2.600	2.600	24,500
2022-09-30	2.610	2.690	2.610	2.680	2.680	3,500
2022-09-29	2.560	2.690	2.520	2.590	2.590	22,100
2022-09-28	2.570	2.600	2.500	2.580	2.580	2,400

← NewerPage 17 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.