Alithya Group inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 3.230 | 3.250 | 3.150 | 3.170 | 3.170 | 33,800 |
| 2022-04-04 | 3.200 | 3.270 | 3.160 | 3.210 | 3.210 | 30,200 |
| 2022-04-01 | 3.200 | 3.240 | 3.160 | 3.200 | 3.200 | 49,000 |
| 2022-03-31 | 3.190 | 3.230 | 3.150 | 3.230 | 3.230 | 45,400 |
| 2022-03-30 | 3.240 | 3.250 | 3.160 | 3.180 | 3.180 | 79,900 |
| 2022-03-29 | 3.300 | 3.310 | 3.210 | 3.240 | 3.240 | 117,800 |
| 2022-03-28 | 3.340 | 3.360 | 3.250 | 3.260 | 3.260 | 36,500 |
| 2022-03-25 | 3.450 | 3.450 | 3.330 | 3.350 | 3.350 | 39,700 |
| 2022-03-24 | 3.410 | 3.430 | 3.330 | 3.420 | 3.420 | 41,300 |
| 2022-03-23 | 3.460 | 3.460 | 3.380 | 3.380 | 3.380 | 16,200 |
| 2022-03-22 | 3.460 | 3.560 | 3.420 | 3.500 | 3.500 | 44,800 |
| 2022-03-21 | 3.430 | 3.500 | 3.430 | 3.440 | 3.440 | 18,500 |
| 2022-03-18 | 3.440 | 3.440 | 3.350 | 3.440 | 3.440 | 39,200 |
| 2022-03-17 | 3.380 | 3.450 | 3.380 | 3.400 | 3.400 | 14,600 |
| 2022-03-16 | 3.400 | 3.400 | 3.350 | 3.380 | 3.380 | 7,400 |
| 2022-03-15 | 3.400 | 3.400 | 3.280 | 3.300 | 3.300 | 41,800 |
| 2022-03-14 | 3.380 | 3.470 | 3.270 | 3.380 | 3.380 | 49,800 |
| 2022-03-11 | 3.450 | 3.450 | 3.370 | 3.370 | 3.370 | 17,600 |
| 2022-03-10 | 3.360 | 3.440 | 3.350 | 3.440 | 3.440 | 38,000 |
| 2022-03-09 | 3.440 | 3.450 | 3.390 | 3.420 | 3.420 | 185,300 |
| 2022-03-08 | 3.360 | 3.400 | 3.270 | 3.360 | 3.360 | 53,500 |
| 2022-03-07 | 3.610 | 3.650 | 3.310 | 3.330 | 3.330 | 78,300 |
| 2022-03-04 | 3.700 | 3.710 | 3.610 | 3.620 | 3.620 | 42,000 |
| 2022-03-03 | 3.750 | 3.790 | 3.690 | 3.730 | 3.730 | 27,100 |
| 2022-03-02 | 3.670 | 3.750 | 3.660 | 3.720 | 3.720 | 45,200 |
| 2022-03-01 | 3.600 | 3.770 | 3.580 | 3.640 | 3.640 | 62,100 |
| 2022-02-28 | 3.600 | 3.650 | 3.550 | 3.650 | 3.650 | 19,300 |
| 2022-02-25 | 3.550 | 3.650 | 3.550 | 3.650 | 3.650 | 42,300 |
| 2022-02-24 | 3.370 | 3.590 | 3.370 | 3.580 | 3.580 | 62,600 |
| 2022-02-23 | 3.610 | 3.640 | 3.580 | 3.590 | 3.590 | 54,200 |
| 2022-02-22 | 3.610 | 3.650 | 3.560 | 3.600 | 3.600 | 26,800 |
| 2022-02-18 | 3.680 | 3.700 | 3.640 | 3.660 | 3.660 | 32,700 |
| 2022-02-17 | 3.740 | 3.740 | 3.630 | 3.690 | 3.690 | 29,300 |
| 2022-02-16 | 3.710 | 3.780 | 3.670 | 3.750 | 3.750 | 32,500 |
| 2022-02-15 | 3.760 | 3.760 | 3.700 | 3.740 | 3.740 | 25,600 |
| 2022-02-14 | 3.720 | 3.760 | 3.650 | 3.740 | 3.740 | 49,700 |
| 2022-02-11 | 3.670 | 3.800 | 3.670 | 3.710 | 3.710 | 49,200 |
| 2022-02-10 | 3.700 | 3.750 | 3.600 | 3.660 | 3.660 | 39,500 |
| 2022-02-09 | 3.660 | 3.950 | 3.660 | 3.810 | 3.810 | 141,200 |
| 2022-02-08 | 3.590 | 3.710 | 3.520 | 3.650 | 3.650 | 41,300 |
| 2022-02-07 | 3.650 | 3.670 | 3.510 | 3.610 | 3.610 | 43,900 |
| 2022-02-04 | 3.560 | 3.700 | 3.550 | 3.620 | 3.620 | 36,500 |
| 2022-02-03 | 3.740 | 3.740 | 3.550 | 3.590 | 3.590 | 60,700 |
| 2022-02-02 | 3.800 | 3.800 | 3.680 | 3.780 | 3.780 | 316,200 |
| 2022-02-01 | 3.300 | 3.670 | 3.300 | 3.670 | 3.670 | 327,600 |
| 2022-01-31 | 3.010 | 3.140 | 2.960 | 3.140 | 3.140 | 32,300 |
| 2022-01-28 | 3.060 | 3.060 | 2.940 | 3.000 | 3.000 | 146,600 |
| 2022-01-27 | 3.110 | 3.120 | 3.050 | 3.070 | 3.070 | 61,600 |
| 2022-01-26 | 3.190 | 3.250 | 3.090 | 3.100 | 3.100 | 50,000 |
| 2022-01-25 | 3.140 | 3.170 | 3.090 | 3.170 | 3.170 | 37,500 |
| 2022-01-24 | 3.160 | 3.200 | 3.040 | 3.140 | 3.140 | 50,700 |
| 2022-01-21 | 3.180 | 3.230 | 3.110 | 3.210 | 3.210 | 47,800 |
| 2022-01-20 | 3.290 | 3.320 | 3.160 | 3.180 | 3.180 | 28,600 |
| 2022-01-19 | 3.290 | 3.320 | 3.260 | 3.270 | 3.270 | 45,300 |
| 2022-01-18 | 3.230 | 3.320 | 3.210 | 3.280 | 3.280 | 26,600 |
| 2022-01-17 | 3.220 | 3.300 | 3.180 | 3.290 | 3.290 | 19,200 |
| 2022-01-14 | 3.200 | 3.220 | 3.150 | 3.180 | 3.180 | 47,600 |
| 2022-01-13 | 3.210 | 3.300 | 3.210 | 3.210 | 3.210 | 29,000 |
| 2022-01-12 | 3.250 | 3.340 | 3.170 | 3.290 | 3.290 | 39,100 |
| 2022-01-11 | 3.150 | 3.360 | 3.150 | 3.330 | 3.330 | 100,100 |
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.