Alithya Group inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	1.780	1.780	1.660	1.700	1.700	97,100
2025-11-03	1.790	1.810	1.730	1.730	1.730	56,500
2025-10-31	1.840	1.840	1.780	1.780	1.780	32,000
2025-10-30	1.780	1.820	1.770	1.780	1.780	27,400
2025-10-29	1.790	1.840	1.780	1.780	1.780	68,100
2025-10-28	1.890	1.890	1.790	1.800	1.800	67,900
2025-10-27	1.880	1.900	1.840	1.860	1.860	36,700
2025-10-24	1.940	1.940	1.880	1.920	1.920	17,600
2025-10-23	1.840	1.910	1.840	1.880	1.880	14,400
2025-10-22	1.800	1.860	1.800	1.840	1.840	16,100
2025-10-21	1.870	1.870	1.810	1.810	1.810	40,200
2025-10-20	1.860	1.900	1.840	1.870	1.870	44,100
2025-10-17	1.910	1.910	1.840	1.850	1.850	73,200
2025-10-16	2.000	2.000	1.900	1.900	1.900	54,200
2025-10-15	2.040	2.050	1.950	1.970	1.970	41,400
2025-10-14	1.910	2.100	1.890	1.970	1.970	104,700
2025-10-10	2.000	2.030	1.870	1.900	1.900	172,300
2025-10-09	2.030	2.050	1.960	1.980	1.980	94,600
2025-10-08	2.010	2.090	2.000	2.050	2.050	55,400
2025-10-07	2.160	2.170	2.000	2.010	2.010	119,400
2025-10-06	1.900	2.200	1.880	2.150	2.150	394,700
2025-10-03	1.950	1.950	1.810	1.830	1.830	70,000
2025-10-02	1.790	1.920	1.780	1.900	1.900	123,300
2025-10-01	1.740	1.770	1.740	1.770	1.770	50,900
2025-09-30	1.770	1.780	1.740	1.740	1.740	48,300
2025-09-29	1.750	1.770	1.730	1.730	1.730	41,800
2025-09-26	1.690	1.770	1.690	1.760	1.760	29,400
2025-09-25	1.700	1.720	1.680	1.680	1.680	484,000
2025-09-24	1.710	1.730	1.700	1.720	1.720	28,800
2025-09-23	1.760	1.780	1.700	1.720	1.720	148,600
2025-09-22	1.680	1.760	1.630	1.750	1.750	98,200
2025-09-19	1.670	1.670	1.630	1.650	1.650	220,600
2025-09-18	1.690	1.700	1.640	1.660	1.660	65,800
2025-09-17	1.720	1.720	1.660	1.680	1.680	102,400
2025-09-16	1.680	1.770	1.640	1.700	1.700	93,500
2025-09-15	1.630	1.670	1.600	1.660	1.660	61,600
2025-09-12	1.650	1.650	1.600	1.630	1.630	341,600
2025-09-11	1.650	1.700	1.630	1.630	1.630	115,900
2025-09-10	1.650	1.660	1.620	1.660	1.660	53,300
2025-09-09	1.640	1.640	1.610	1.630	1.630	42,900
2025-09-08	1.660	1.670	1.620	1.640	1.640	68,000
2025-09-05	1.690	1.690	1.640	1.650	1.650	37,600
2025-09-04	1.670	1.670	1.630	1.660	1.660	73,600
2025-09-03	1.670	1.680	1.590	1.680	1.680	169,000
2025-09-02	1.750	1.770	1.630	1.670	1.670	174,700
2025-08-29	1.770	1.770	1.710	1.750	1.750	162,800
2025-08-28	1.790	1.800	1.760	1.760	1.760	30,400
2025-08-27	1.780	1.830	1.770	1.790	1.790	35,800
2025-08-26	1.850	1.860	1.750	1.800	1.800	63,200
2025-08-25	1.880	1.890	1.840	1.840	1.840	88,600
2025-08-22	1.890	1.930	1.820	1.880	1.880	242,400
2025-08-21	1.880	1.910	1.840	1.840	1.840	81,700
2025-08-20	1.920	1.970	1.890	1.890	1.890	164,300
2025-08-19	1.920	1.980	1.900	1.940	1.940	298,000
2025-08-18	2.080	2.080	1.920	1.920	1.920	108,900
2025-08-15	2.150	2.160	2.080	2.080	2.080	41,800
2025-08-14	2.310	2.310	2.120	2.120	2.120	139,200
2025-08-13	2.590	2.590	2.270	2.300	2.300	151,300
2025-08-12	2.470	2.560	2.460	2.540	2.540	47,100
2025-08-11	2.450	2.500	2.450	2.470	2.470	21,800

← NewerPage 5 of 21 · 1,259 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.