Alithya Group inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.760	1.800	1.750	1.770	1.770	45,500
2026-01-29	1.750	1.780	1.720	1.770	1.770	169,300
2026-01-28	1.670	1.730	1.670	1.710	1.710	116,900
2026-01-27	1.700	1.700	1.640	1.670	1.670	119,100
2026-01-26	1.690	1.690	1.630	1.670	1.670	117,300
2026-01-23	1.700	1.700	1.670	1.670	1.670	6,600
2026-01-22	1.730	1.730	1.670	1.680	1.680	33,800
2026-01-21	1.680	1.750	1.640	1.700	1.700	75,200
2026-01-20	1.660	1.710	1.620	1.620	1.620	137,000
2026-01-19	1.660	1.700	1.660	1.690	1.690	9,900
2026-01-16	1.700	1.700	1.650	1.660	1.660	48,200
2026-01-15	1.690	1.700	1.660	1.680	1.680	24,800
2026-01-14	1.670	1.690	1.600	1.650	1.650	82,700
2026-01-13	1.720	1.720	1.670	1.670	1.670	23,300
2026-01-12	1.700	1.720	1.650	1.710	1.710	60,200
2026-01-09	1.710	1.770	1.700	1.700	1.700	150,300
2026-01-08	1.770	1.770	1.710	1.710	1.710	27,800
2026-01-07	1.800	1.800	1.720	1.720	1.720	20,700
2026-01-06	1.760	1.800	1.740	1.780	1.780	23,700
2026-01-05	1.730	1.750	1.710	1.730	1.730	10,000
2026-01-02	1.680	1.730	1.670	1.730	1.730	28,100
2025-12-31	1.650	1.670	1.650	1.670	1.670	19,800
2025-12-30	1.680	1.680	1.550	1.630	1.630	218,300
2025-12-29	1.680	1.680	1.610	1.650	1.650	131,800
2025-12-24	1.690	1.720	1.630	1.700	1.700	67,700
2025-12-23	1.690	1.720	1.680	1.680	1.680	50,800
2025-12-22	1.720	1.740	1.680	1.680	1.680	18,100
2025-12-19	1.670	1.760	1.650	1.740	1.740	63,400
2025-12-18	1.670	1.690	1.620	1.660	1.660	54,600
2025-12-17	1.680	1.700	1.640	1.670	1.670	52,100
2025-12-16	1.700	1.700	1.670	1.670	1.670	19,000
2025-12-15	1.720	1.740	1.690	1.690	1.690	40,100
2025-12-12	1.700	1.810	1.650	1.730	1.730	129,700
2025-12-11	1.680	1.710	1.680	1.700	1.700	15,900
2025-12-10	1.700	1.720	1.690	1.700	1.700	52,600
2025-12-09	1.700	1.710	1.690	1.690	1.690	22,110
2025-12-08	1.710	1.730	1.690	1.710	1.710	23,341
2025-12-05	1.760	1.760	1.710	1.710	1.710	16,700
2025-12-04	1.720	1.770	1.720	1.740	1.740	22,800
2025-12-03	1.740	1.750	1.690	1.730	1.730	27,900
2025-12-02	1.690	1.720	1.690	1.720	1.720	15,800
2025-12-01	1.700	1.710	1.680	1.690	1.690	64,400
2025-11-28	1.700	1.750	1.690	1.720	1.720	19,800
2025-11-27	1.730	1.740	1.690	1.740	1.740	24,300
2025-11-26	1.750	1.750	1.670	1.710	1.710	76,000
2025-11-25	1.790	1.800	1.730	1.770	1.770	18,200
2025-11-24	1.700	1.820	1.700	1.780	1.780	56,700
2025-11-21	1.650	1.730	1.650	1.710	1.710	55,100
2025-11-20	1.700	1.700	1.640	1.670	1.670	78,800
2025-11-19	1.680	1.690	1.670	1.670	1.670	30,600
2025-11-18	1.620	1.690	1.610	1.680	1.680	34,400
2025-11-17	1.670	1.670	1.590	1.620	1.620	114,900
2025-11-14	1.770	1.830	1.590	1.670	1.670	287,300
2025-11-13	1.850	1.890	1.740	1.740	1.740	54,300
2025-11-12	1.670	1.920	1.670	1.800	1.800	156,400
2025-11-11	1.700	1.700	1.650	1.660	1.660	27,100
2025-11-10	1.700	1.720	1.660	1.660	1.660	39,300
2025-11-07	1.750	1.750	1.620	1.650	1.650	83,600
2025-11-06	1.800	1.800	1.660	1.680	1.680	36,900
2025-11-05	1.700	1.800	1.690	1.750	1.750	25,900

← NewerPage 4 of 21 · 1,256 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.