Alithya Group inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	2.610	2.610	2.450	2.500	2.500	28,800
2022-09-26	2.560	2.590	2.470	2.590	2.590	23,500
2022-09-23	2.570	2.590	2.530	2.560	2.560	13,400
2022-09-22	2.550	2.610	2.500	2.550	2.550	25,200
2022-09-21	2.530	2.570	2.510	2.510	2.510	11,200
2022-09-20	2.500	2.560	2.490	2.500	2.500	19,500
2022-09-19	2.630	2.630	2.530	2.530	2.530	44,100
2022-09-16	2.730	2.730	2.650	2.650	2.650	18,600
2022-09-15	2.850	2.850	2.740	2.740	2.740	33,300
2022-09-14	2.800	2.880	2.790	2.820	2.820	26,300
2022-09-13	2.690	2.760	2.630	2.750	2.750	13,700
2022-09-12	2.780	2.790	2.650	2.740	2.740	40,500
2022-09-09	2.750	2.790	2.730	2.730	2.730	14,100
2022-09-08	2.760	2.770	2.680	2.680	2.680	9,900
2022-09-07	2.720	2.760	2.720	2.720	2.720	9,300
2022-09-06	2.790	2.790	2.700	2.720	2.720	6,900
2022-09-02	2.750	2.810	2.740	2.740	2.740	8,500
2022-09-01	2.790	2.830	2.680	2.760	2.760	31,000
2022-08-31	2.820	2.850	2.750	2.790	2.790	79,000
2022-08-30	2.740	2.800	2.710	2.790	2.790	22,600
2022-08-29	2.760	2.800	2.740	2.740	2.740	9,700
2022-08-26	2.800	2.830	2.750	2.800	2.800	17,500
2022-08-25	2.990	2.990	2.870	2.870	2.870	13,100
2022-08-24	2.930	2.990	2.850	2.910	2.910	9,100
2022-08-23	2.860	2.920	2.860	2.900	2.900	3,000
2022-08-22	2.900	2.900	2.820	2.870	2.870	18,100
2022-08-19	2.900	2.950	2.870	2.910	2.910	11,500
2022-08-18	2.990	3.000	2.910	2.990	2.990	6,400
2022-08-17	2.950	2.990	2.920	2.980	2.980	17,100
2022-08-16	2.990	3.040	2.930	2.940	2.940	36,100
2022-08-15	2.960	3.020	2.860	2.970	2.970	55,400
2022-08-12	3.000	3.060	3.000	3.020	3.020	68,600
2022-08-11	2.960	3.060	2.960	2.990	2.990	50,800
2022-08-10	3.100	3.100	3.000	3.020	3.020	36,700
2022-08-09	3.110	3.150	3.060	3.100	3.100	10,900
2022-08-08	3.070	3.140	3.070	3.100	3.100	21,400
2022-08-05	3.150	3.150	3.010	3.010	3.010	9,600
2022-08-04	3.080	3.150	3.080	3.150	3.150	4,100
2022-08-03	3.020	3.150	3.020	3.070	3.070	9,100
2022-08-02	2.770	3.090	2.760	3.030	3.030	68,800
2022-07-29	2.850	2.920	2.800	2.910	2.910	19,100
2022-07-28	2.800	2.880	2.800	2.820	2.820	63,200
2022-07-27	2.730	2.800	2.690	2.780	2.780	49,500
2022-07-26	2.750	2.790	2.690	2.690	2.690	34,600
2022-07-25	2.800	2.840	2.780	2.780	2.780	10,400
2022-07-22	2.840	2.840	2.780	2.800	2.800	7,000
2022-07-21	2.850	2.850	2.750	2.750	2.750	29,300
2022-07-20	2.830	2.860	2.820	2.840	2.840	21,100
2022-07-19	2.860	2.860	2.830	2.830	2.830	25,200
2022-07-18	2.900	2.900	2.840	2.850	2.850	13,400
2022-07-15	2.780	2.840	2.770	2.840	2.840	13,000
2022-07-14	2.860	2.870	2.770	2.800	2.800	25,100
2022-07-13	2.910	2.910	2.860	2.890	2.890	16,100
2022-07-12	2.900	2.930	2.880	2.910	2.910	36,500
2022-07-11	2.960	2.960	2.840	2.850	2.850	34,400
2022-07-08	2.940	2.970	2.900	2.960	2.960	9,900
2022-07-07	3.100	3.100	2.880	2.900	2.900	69,800
2022-07-06	3.150	3.150	3.070	3.090	3.090	19,000
2022-07-05	3.030	3.160	2.990	3.150	3.150	22,400
2022-07-04	3.160	3.160	3.080	3.120	3.120	7,400

← NewerPage 18 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.