Alithya Group inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 3.190 | 3.190 | 3.060 | 3.120 | 3.120 | 52,600 |
| 2022-01-07 | 3.180 | 3.260 | 3.150 | 3.210 | 3.210 | 48,500 |
| 2022-01-06 | 3.160 | 3.220 | 3.070 | 3.210 | 3.210 | 48,000 |
| 2022-01-05 | 3.260 | 3.260 | 3.140 | 3.160 | 3.160 | 30,900 |
| 2022-01-04 | 3.200 | 3.260 | 3.130 | 3.240 | 3.240 | 39,300 |
| 2021-12-31 | 3.250 | 3.280 | 3.180 | 3.240 | 3.240 | 21,800 |
| 2021-12-30 | 3.170 | 3.300 | 3.160 | 3.250 | 3.250 | 31,900 |
| 2021-12-29 | 3.210 | 3.210 | 3.120 | 3.160 | 3.160 | 76,100 |
| 2021-12-24 | 3.210 | 3.350 | 3.210 | 3.280 | 3.280 | 31,500 |
| 2021-12-23 | 3.250 | 3.300 | 3.230 | 3.270 | 3.270 | 20,600 |
| 2021-12-22 | 3.260 | 3.290 | 3.210 | 3.240 | 3.240 | 36,600 |
| 2021-12-21 | 3.200 | 3.300 | 3.150 | 3.260 | 3.260 | 39,500 |
| 2021-12-20 | 3.180 | 3.230 | 3.060 | 3.180 | 3.180 | 43,000 |
| 2021-12-17 | 3.110 | 3.180 | 3.060 | 3.180 | 3.180 | 57,300 |
| 2021-12-16 | 3.180 | 3.190 | 3.120 | 3.140 | 3.140 | 44,000 |
| 2021-12-15 | 3.160 | 3.190 | 3.050 | 3.160 | 3.160 | 56,800 |
| 2021-12-14 | 3.330 | 3.330 | 3.100 | 3.160 | 3.160 | 39,600 |
| 2021-12-13 | 3.160 | 3.380 | 3.110 | 3.290 | 3.290 | 66,300 |
| 2021-12-10 | 3.270 | 3.270 | 3.160 | 3.200 | 3.200 | 68,300 |
| 2021-12-09 | 3.350 | 3.350 | 3.160 | 3.250 | 3.250 | 40,500 |
| 2021-12-08 | 3.310 | 3.400 | 3.170 | 3.340 | 3.340 | 57,200 |
| 2021-12-07 | 3.180 | 3.310 | 3.150 | 3.260 | 3.260 | 32,600 |
| 2021-12-06 | 3.120 | 3.170 | 3.090 | 3.150 | 3.150 | 51,900 |
| 2021-12-03 | 3.150 | 3.160 | 3.030 | 3.130 | 3.130 | 64,000 |
| 2021-12-02 | 3.100 | 3.140 | 3.020 | 3.140 | 3.140 | 57,600 |
| 2021-12-01 | 3.170 | 3.200 | 3.050 | 3.070 | 3.070 | 50,700 |
| 2021-11-30 | 3.230 | 3.230 | 3.080 | 3.110 | 3.110 | 78,300 |
| 2021-11-29 | 3.270 | 3.270 | 3.170 | 3.240 | 3.240 | 42,300 |
| 2021-11-26 | 3.290 | 3.290 | 3.180 | 3.220 | 3.220 | 57,600 |
| 2021-11-25 | 3.250 | 3.330 | 3.240 | 3.290 | 3.290 | 62,300 |
| 2021-11-24 | 3.280 | 3.300 | 3.210 | 3.210 | 3.210 | 50,100 |
| 2021-11-23 | 3.360 | 3.360 | 3.180 | 3.280 | 3.280 | 81,400 |
| 2021-11-22 | 3.450 | 3.450 | 3.260 | 3.320 | 3.320 | 80,200 |
| 2021-11-19 | 3.460 | 3.460 | 3.320 | 3.380 | 3.380 | 67,400 |
| 2021-11-18 | 3.500 | 3.500 | 3.350 | 3.450 | 3.450 | 86,500 |
| 2021-11-17 | 3.590 | 3.590 | 3.430 | 3.460 | 3.460 | 121,000 |
| 2021-11-16 | 3.770 | 3.770 | 3.520 | 3.600 | 3.600 | 73,400 |
| 2021-11-15 | 3.700 | 3.790 | 3.650 | 3.710 | 3.710 | 106,400 |
| 2021-11-12 | 3.540 | 3.670 | 3.540 | 3.620 | 3.620 | 54,100 |
| 2021-11-11 | 3.480 | 3.560 | 3.430 | 3.510 | 3.510 | 31,000 |
| 2021-11-10 | 3.490 | 3.650 | 3.440 | 3.450 | 3.450 | 73,400 |
| 2021-11-09 | 3.500 | 3.560 | 3.470 | 3.490 | 3.490 | 14,800 |
| 2021-11-08 | 3.410 | 3.580 | 3.410 | 3.550 | 3.550 | 45,300 |
| 2021-11-05 | 3.440 | 3.480 | 3.390 | 3.410 | 3.410 | 27,000 |
| 2021-11-04 | 3.410 | 3.440 | 3.350 | 3.440 | 3.440 | 28,200 |
| 2021-11-03 | 3.400 | 3.480 | 3.400 | 3.440 | 3.440 | 17,700 |
| 2021-11-02 | 3.460 | 3.510 | 3.420 | 3.440 | 3.440 | 11,900 |
| 2021-11-01 | 3.400 | 3.540 | 3.400 | 3.460 | 3.460 | 23,700 |
| 2021-10-29 | 3.480 | 3.480 | 3.390 | 3.420 | 3.420 | 18,800 |
| 2021-10-28 | 3.410 | 3.490 | 3.370 | 3.480 | 3.480 | 25,100 |
| 2021-10-27 | 3.460 | 3.500 | 3.350 | 3.420 | 3.420 | 51,900 |
| 2021-10-26 | 3.550 | 3.580 | 3.440 | 3.460 | 3.460 | 20,500 |
| 2021-10-25 | 3.580 | 3.600 | 3.530 | 3.560 | 3.560 | 17,600 |
| 2021-10-22 | 3.610 | 3.620 | 3.510 | 3.580 | 3.580 | 21,600 |
| 2021-10-21 | 3.540 | 3.650 | 3.520 | 3.630 | 3.630 | 29,400 |
← NewerPage 21 of 21 · 1,255 trading days
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.