Alithya Group inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	3.160	3.160	3.080	3.120	3.120	7,400
2022-06-30	3.070	3.120	3.040	3.120	3.120	11,900
2022-06-29	3.130	3.130	3.050	3.110	3.110	13,700
2022-06-28	3.160	3.200	3.080	3.100	3.100	19,100
2022-06-27	3.200	3.200	3.150	3.170	3.170	7,800
2022-06-24	3.180	3.180	3.110	3.170	3.170	17,900
2022-06-23	3.110	3.150	3.080	3.130	3.130	48,800
2022-06-22	3.200	3.200	3.050	3.070	3.070	33,600
2022-06-21	3.310	3.350	3.200	3.250	3.250	163,600
2022-06-20	3.160	3.250	3.160	3.250	3.250	8,800
2022-06-17	3.280	3.540	3.180	3.180	3.180	64,100
2022-06-16	3.200	3.280	3.150	3.250	3.250	105,900
2022-06-15	3.220	3.270	3.200	3.260	3.260	18,400
2022-06-14	3.160	3.220	3.150	3.190	3.190	28,700
2022-06-13	3.200	3.220	3.150	3.210	3.210	69,900
2022-06-10	3.200	3.290	3.200	3.260	3.260	11,200
2022-06-09	3.320	3.320	3.230	3.260	3.260	8,400
2022-06-08	3.420	3.420	3.280	3.300	3.300	8,600
2022-06-07	3.310	3.420	3.290	3.410	3.410	74,600
2022-06-06	3.110	3.360	3.110	3.290	3.290	22,100
2022-06-03	3.120	3.160	3.100	3.100	3.100	12,800
2022-06-02	3.050	3.170	3.000	3.150	3.150	39,000
2022-06-01	2.950	3.090	2.900	3.090	3.090	14,600
2022-05-31	2.890	2.890	2.830	2.850	2.850	8,600
2022-05-30	2.880	2.930	2.870	2.900	2.900	31,100
2022-05-27	2.820	2.820	2.760	2.820	2.820	16,900
2022-05-26	2.720	2.820	2.720	2.790	2.790	19,300
2022-05-25	2.560	2.740	2.560	2.720	2.720	48,500
2022-05-24	2.660	2.660	2.560	2.590	2.590	31,400
2022-05-20	2.710	2.750	2.640	2.650	2.650	25,200
2022-05-19	2.750	2.780	2.670	2.690	2.690	26,100
2022-05-18	2.730	2.800	2.730	2.750	2.750	45,200
2022-05-17	2.700	2.770	2.700	2.730	2.730	27,200
2022-05-16	2.710	2.720	2.650	2.690	2.690	27,000
2022-05-13	2.710	2.750	2.690	2.690	2.690	30,400
2022-05-12	2.720	2.720	2.640	2.690	2.690	40,300
2022-05-11	2.760	2.790	2.690	2.720	2.720	41,300
2022-05-10	2.870	2.870	2.740	2.740	2.740	127,700
2022-05-09	2.770	2.850	2.750	2.850	2.850	33,000
2022-05-06	2.820	2.820	2.780	2.800	2.800	12,500
2022-05-05	2.870	2.870	2.810	2.850	2.850	24,800
2022-05-04	2.890	2.890	2.850	2.870	2.870	19,800
2022-05-03	2.920	2.930	2.860	2.870	2.870	30,700
2022-05-02	2.960	3.000	2.890	2.930	2.930	33,400
2022-04-29	3.040	3.040	2.940	2.940	2.940	24,900
2022-04-28	3.010	3.010	2.950	3.010	3.010	25,600
2022-04-27	3.000	3.020	2.970	3.000	3.000	17,500
2022-04-26	3.010	3.010	2.990	3.010	3.010	14,800
2022-04-25	2.990	3.040	2.960	3.040	3.040	8,700
2022-04-22	3.000	3.020	2.950	3.020	3.020	38,000
2022-04-21	3.090	3.090	2.980	2.980	2.980	32,400
2022-04-20	3.100	3.100	3.070	3.070	3.070	23,400
2022-04-19	3.110	3.110	3.090	3.090	3.090	20,700
2022-04-18	3.160	3.160	3.120	3.150	3.150	9,200
2022-04-14	3.150	3.200	3.150	3.170	3.170	13,100
2022-04-13	3.160	3.170	3.130	3.140	3.140	24,400
2022-04-12	3.150	3.200	3.150	3.160	3.160	40,600
2022-04-11	3.030	3.140	3.020	3.140	3.140	18,400
2022-04-08	3.150	3.150	3.000	3.050	3.050	80,900
2022-04-07	3.190	3.220	3.110	3.110	3.110	26,100

← NewerPage 19 of 22 · 1,261 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.