Alithya Group inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.360	1.380	1.360	1.360	1.360	22,000
2026-04-24	1.350	1.370	1.350	1.370	1.370	25,600
2026-04-23	1.370	1.410	1.370	1.390	1.390	25,000
2026-04-22	1.400	1.400	1.370	1.370	1.370	41,600
2026-04-21	1.420	1.420	1.370	1.380	1.380	5,300
2026-04-20	1.400	1.430	1.400	1.420	1.420	11,300
2026-04-17	1.460	1.470	1.420	1.450	1.450	60,700
2026-04-16	1.440	1.470	1.390	1.450	1.450	74,600
2026-04-15	1.370	1.430	1.350	1.430	1.430	36,600
2026-04-14	1.390	1.430	1.370	1.410	1.410	41,200
2026-04-13	1.440	1.440	1.390	1.390	1.390	15,300
2026-04-10	1.430	1.450	1.380	1.440	1.440	201,800
2026-04-09	1.450	1.450	1.370	1.400	1.400	68,400
2026-04-08	1.450	1.470	1.410	1.430	1.430	48,300
2026-04-07	1.430	1.470	1.420	1.440	1.440	32,300
2026-04-06	1.420	1.470	1.420	1.470	1.470	69,300
2026-04-02	1.410	1.420	1.400	1.410	1.410	85,000
2026-04-01	1.420	1.420	1.390	1.400	1.400	26,700
2026-03-31	1.330	1.420	1.330	1.420	1.420	52,500
2026-03-30	1.390	1.410	1.360	1.390	1.390	66,400
2026-03-27	1.360	1.380	1.340	1.380	1.380	19,600
2026-03-26	1.350	1.370	1.320	1.340	1.340	5,500
2026-03-25	1.370	1.390	1.360	1.360	1.360	19,500
2026-03-24	1.340	1.380	1.330	1.340	1.340	123,600
2026-03-23	1.300	1.400	1.300	1.340	1.340	24,800
2026-03-20	1.360	1.400	1.320	1.330	1.330	44,800
2026-03-19	1.380	1.400	1.350	1.350	1.350	51,300
2026-03-18	1.340	1.370	1.330	1.350	1.350	14,800
2026-03-17	1.360	1.380	1.360	1.360	1.360	25,700
2026-03-16	1.370	1.390	1.360	1.360	1.360	10,100
2026-03-13	1.340	1.380	1.340	1.370	1.370	54,000
2026-03-12	1.380	1.400	1.330	1.390	1.390	61,400
2026-03-11	1.340	1.380	1.340	1.350	1.350	8,100
2026-03-10	1.400	1.400	1.330	1.330	1.330	23,714
2026-03-09	1.360	1.400	1.320	1.340	1.340	120,643
2026-03-06	1.360	1.380	1.360	1.360	1.360	26,700
2026-03-05	1.360	1.370	1.360	1.360	1.360	23,900
2026-03-04	1.310	1.370	1.310	1.350	1.350	21,000
2026-03-03	1.320	1.380	1.300	1.330	1.330	41,000
2026-03-02	1.330	1.350	1.290	1.300	1.300	95,700
2026-02-27	1.390	1.390	1.330	1.330	1.330	86,600
2026-02-26	1.360	1.410	1.350	1.380	1.380	124,300
2026-02-25	1.360	1.390	1.360	1.360	1.360	55,700
2026-02-24	1.370	1.390	1.350	1.360	1.360	66,300
2026-02-23	1.420	1.420	1.350	1.360	1.360	148,400
2026-02-20	1.450	1.450	1.370	1.390	1.390	63,900
2026-02-19	1.430	1.450	1.380	1.390	1.390	203,200
2026-02-18	1.500	1.500	1.440	1.440	1.440	59,900
2026-02-17	1.540	1.550	1.450	1.490	1.490	112,400
2026-02-13	1.590	1.610	1.420	1.420	1.420	250,000
2026-02-12	1.660	1.660	1.580	1.590	1.590	103,800
2026-02-11	1.740	1.740	1.640	1.660	1.660	244,400
2026-02-10	1.700	1.740	1.680	1.740	1.740	65,500
2026-02-09	1.640	1.710	1.640	1.700	1.700	40,100
2026-02-06	1.640	1.660	1.640	1.640	1.640	29,300
2026-02-05	1.720	1.720	1.630	1.630	1.630	88,100
2026-02-04	1.700	1.720	1.680	1.710	1.710	27,300
2026-02-03	1.770	1.790	1.690	1.690	1.690	126,700
2026-02-02	1.800	1.800	1.760	1.770	1.770	15,200
2026-01-30	1.760	1.800	1.750	1.770	1.770	45,500

← NewerPage 3 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.