Alithya Group inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	2.410	2.480	2.410	2.450	2.450	19,300
2025-08-07	2.440	2.450	2.400	2.410	2.410	28,300
2025-08-06	2.460	2.460	2.410	2.420	2.420	9,900
2025-08-05	2.360	2.480	2.360	2.400	2.400	41,600
2025-08-01	2.400	2.400	2.300	2.350	2.350	16,300
2025-07-31	2.400	2.450	2.340	2.400	2.400	16,200
2025-07-30	2.460	2.480	2.330	2.390	2.390	34,300
2025-07-29	2.520	2.550	2.400	2.450	2.450	56,700
2025-07-28	2.570	2.610	2.520	2.520	2.520	26,700
2025-07-25	2.520	2.580	2.500	2.560	2.560	24,000
2025-07-24	2.550	2.550	2.450	2.530	2.530	22,000
2025-07-23	2.450	2.600	2.450	2.550	2.550	50,500
2025-07-22	2.350	2.460	2.310	2.430	2.430	71,000
2025-07-21	2.310	2.400	2.310	2.350	2.350	12,300
2025-07-18	2.370	2.370	2.310	2.310	2.310	4,700
2025-07-17	2.310	2.370	2.270	2.370	2.370	161,300
2025-07-16	2.270	2.360	2.220	2.300	2.300	117,500
2025-07-15	2.300	2.320	2.220	2.270	2.270	183,000
2025-07-14	2.260	2.330	2.260	2.310	2.310	21,400
2025-07-11	2.300	2.300	2.220	2.260	2.260	36,600
2025-07-10	2.300	2.330	2.300	2.300	2.300	18,300
2025-07-09	2.340	2.400	2.310	2.310	2.310	14,400
2025-07-08	2.400	2.400	2.330	2.340	2.340	17,600
2025-07-07	2.280	2.440	2.230	2.410	2.410	45,200
2025-07-04	2.450	2.460	2.260	2.280	2.280	93,300
2025-07-03	2.500	2.540	2.470	2.470	2.470	176,100
2025-07-02	2.470	2.500	2.460	2.470	2.470	371,400
2025-06-30	2.450	2.510	2.440	2.440	2.440	101,900
2025-06-27	2.500	2.500	2.420	2.450	2.450	47,200
2025-06-26	2.490	2.500	2.420	2.500	2.500	70,900
2025-06-25	2.430	2.550	2.430	2.460	2.460	256,300
2025-06-24	2.430	2.500	2.420	2.440	2.440	61,600
2025-06-23	2.430	2.620	2.430	2.430	2.430	275,600
2025-06-20	2.540	2.540	2.400	2.400	2.400	906,200
2025-06-19	2.430	2.600	2.400	2.540	2.540	102,800
2025-06-18	2.330	2.470	2.330	2.460	2.460	141,100
2025-06-17	2.350	2.410	2.250	2.300	2.300	72,500
2025-06-16	2.220	2.390	2.220	2.390	2.390	141,700
2025-06-13	2.060	2.210	2.050	2.190	2.190	90,100
2025-06-12	2.200	2.250	2.070	2.080	2.080	276,900
2025-06-11	1.890	1.920	1.880	1.910	1.910	18,000
2025-06-10	1.850	1.870	1.850	1.870	1.870	17,200
2025-06-09	1.850	1.870	1.850	1.850	1.850	17,900
2025-06-06	1.810	1.860	1.810	1.850	1.850	16,100
2025-06-05	1.830	1.840	1.810	1.810	1.810	18,900
2025-06-04	1.860	1.890	1.830	1.840	1.840	13,600
2025-06-03	1.790	1.890	1.790	1.850	1.850	41,600
2025-06-02	1.750	1.790	1.750	1.790	1.790	37,251
2025-05-30	1.740	1.750	1.710	1.710	1.710	26,500
2025-05-29	1.760	1.760	1.740	1.740	1.740	8,000
2025-05-28	1.770	1.800	1.760	1.760	1.760	13,600
2025-05-27	1.750	1.780	1.750	1.780	1.780	9,000
2025-05-26	1.750	1.760	1.740	1.750	1.750	5,300
2025-05-23	1.740	1.740	1.730	1.740	1.740	2,900
2025-05-22	1.770	1.770	1.730	1.730	1.730	4,500
2025-05-21	1.770	1.770	1.740	1.750	1.750	4,500
2025-05-20	1.770	1.800	1.720	1.760	1.760	38,600
2025-05-16	1.850	1.850	1.840	1.840	1.840	4,400
2025-05-15	1.860	1.860	1.830	1.830	1.830	2,400
2025-05-14	1.810	1.850	1.800	1.800	1.800	9,300

← NewerPage 6 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.