Alithya Group inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.990	0.990	0.980	0.990	0.990	50,800
2026-07-21	1.000	1.000	0.980	0.990	0.990	7,042
2026-07-20	1.010	1.010	0.980	0.980	0.980	3,007
2026-07-17	0.980	0.980	0.980	0.980	0.980	31,100
2026-07-16	0.980	1.000	0.980	0.990	0.990	10,200
2026-07-15	0.990	1.020	0.980	0.990	0.990	25,500
2026-07-14	1.000	1.010	0.990	1.000	1.000	40,700
2026-07-13	1.040	1.040	1.000	1.000	1.000	25,000
2026-07-10	1.010	1.030	1.010	1.030	1.030	7,100
2026-07-09	1.000	1.030	1.000	1.030	1.030	19,500
2026-07-08	1.020	1.020	1.010	1.020	1.020	4,200
2026-07-07	1.000	1.050	1.000	1.040	1.040	21,200
2026-07-06	1.010	1.020	0.990	1.010	1.010	12,400
2026-07-03	1.000	1.020	0.990	1.020	1.020	9,600
2026-07-02	0.980	1.030	0.980	1.000	1.000	19,100
2026-06-30	0.990	1.030	0.980	1.000	1.000	28,500
2026-06-29	0.980	1.050	0.980	0.990	0.990	92,500
2026-06-26	0.990	0.990	0.980	0.980	0.980	29,300
2026-06-25	0.980	0.990	0.980	0.980	0.980	19,400
2026-06-24	1.000	1.000	0.980	0.980	0.980	29,200
2026-06-23	0.980	0.990	0.950	0.970	0.970	106,000
2026-06-22	0.980	0.990	0.970	0.980	0.980	63,500
2026-06-19	0.990	0.990	0.980	0.990	0.990	28,800
2026-06-18	0.990	0.990	0.980	0.980	0.980	30,000
2026-06-17	0.980	1.000	0.980	0.990	0.990	71,600
2026-06-16	1.000	1.000	0.980	1.000	1.000	29,400
2026-06-15	0.990	1.010	0.950	0.980	0.980	78,800
2026-06-12	1.010	1.020	0.940	0.980	0.980	307,200
2026-06-11	1.150	1.160	0.970	1.040	1.040	205,800
2026-06-10	1.150	1.230	1.150	1.200	1.200	47,400
2026-06-09	1.190	1.240	1.150	1.170	1.170	61,000
2026-06-08	1.210	1.250	1.190	1.190	1.190	34,000
2026-06-05	1.240	1.240	1.200	1.220	1.220	53,500
2026-06-04	1.230	1.260	1.230	1.260	1.260	15,700
2026-06-03	1.250	1.280	1.240	1.240	1.240	45,200
2026-06-02	1.320	1.320	1.250	1.260	1.260	28,400
2026-06-01	1.280	1.300	1.250	1.290	1.290	17,100
2026-05-29	1.290	1.300	1.270	1.290	1.290	4,000
2026-05-28	1.270	1.310	1.260	1.280	1.280	17,700
2026-05-27	1.310	1.310	1.250	1.300	1.300	51,800
2026-05-26	1.320	1.320	1.260	1.270	1.270	21,500
2026-05-25	1.250	1.330	1.250	1.310	1.310	25,300
2026-05-22	1.300	1.300	1.250	1.270	1.270	95,400
2026-05-21	1.290	1.320	1.290	1.300	1.300	28,500
2026-05-20	1.300	1.330	1.290	1.290	1.290	22,700
2026-05-19	1.310	1.350	1.300	1.300	1.300	89,100
2026-05-15	1.330	1.330	1.290	1.300	1.300	9,900
2026-05-14	1.280	1.350	1.270	1.350	1.350	26,500
2026-05-13	1.310	1.320	1.290	1.320	1.320	30,300
2026-05-12	1.300	1.380	1.290	1.350	1.350	188,100
2026-05-11	1.350	1.350	1.290	1.320	1.320	48,600
2026-05-08	1.340	1.350	1.310	1.350	1.350	3,700
2026-05-07	1.360	1.360	1.320	1.340	1.340	28,500
2026-05-06	1.300	1.350	1.300	1.350	1.350	41,900
2026-05-05	1.380	1.380	1.290	1.300	1.300	13,300
2026-05-04	1.310	1.330	1.300	1.330	1.330	68,200
2026-05-01	1.320	1.340	1.320	1.340	1.340	28,300
2026-04-30	1.350	1.370	1.340	1.360	1.360	20,200
2026-04-29	1.350	1.350	1.350	1.350	1.350	14,700
2026-04-28	1.360	1.360	1.350	1.360	1.360	10,200

← NewerPage 2 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.