Alithya Group inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	1.810	1.840	1.800	1.810	1.810	15,100
2025-05-12	1.820	1.840	1.820	1.820	1.820	26,700
2025-05-09	1.770	1.840	1.750	1.810	1.810	62,400
2025-05-08	1.780	1.800	1.760	1.770	1.770	9,800
2025-05-07	1.780	1.820	1.780	1.780	1.780	83,800
2025-05-06	1.780	1.780	1.720	1.720	1.720	10,200
2025-05-05	1.800	1.800	1.750	1.780	1.780	17,200
2025-05-02	1.770	1.800	1.770	1.790	1.790	21,700
2025-05-01	1.690	1.790	1.690	1.760	1.760	8,800
2025-04-30	1.710	1.710	1.640	1.680	1.680	13,300
2025-04-29	1.680	1.720	1.680	1.720	1.720	3,400
2025-04-28	1.710	1.730	1.640	1.650	1.650	5,400
2025-04-25	1.810	1.810	1.710	1.710	1.710	9,700
2025-04-24	1.800	1.810	1.790	1.810	1.810	5,900
2025-04-23	1.800	1.820	1.790	1.800	1.800	5,200
2025-04-22	1.780	1.800	1.770	1.790	1.790	18,300
2025-04-21	1.770	1.840	1.760	1.780	1.780	9,300
2025-04-17	1.790	1.820	1.770	1.790	1.790	20,000
2025-04-16	1.640	1.890	1.640	1.740	1.740	43,100
2025-04-15	1.640	1.680	1.640	1.640	1.640	76,000
2025-04-14	1.600	1.670	1.600	1.620	1.620	4,700
2025-04-11	1.620	1.630	1.600	1.620	1.620	24,100
2025-04-10	1.590	1.630	1.560	1.580	1.580	23,400
2025-04-09	1.570	1.650	1.470	1.580	1.580	41,300
2025-04-08	1.690	1.690	1.550	1.560	1.560	26,800
2025-04-07	1.550	1.550	1.400	1.520	1.520	42,200
2025-04-04	1.650	1.650	1.530	1.550	1.550	33,200
2025-04-03	1.630	1.630	1.570	1.630	1.630	35,300
2025-04-02	1.710	1.710	1.590	1.630	1.630	25,200
2025-04-01	1.710	1.720	1.660	1.660	1.660	17,800
2025-03-31	1.710	1.720	1.670	1.710	1.710	10,800
2025-03-28	1.800	1.820	1.700	1.750	1.750	26,300
2025-03-27	1.830	1.860	1.770	1.810	1.810	30,100
2025-03-26	1.890	1.890	1.820	1.830	1.830	15,000
2025-03-25	1.900	1.920	1.880	1.900	1.900	8,900
2025-03-24	1.930	1.950	1.830	1.900	1.900	14,000
2025-03-21	1.990	1.990	1.900	1.950	1.950	16,100
2025-03-20	1.980	2.000	1.930	1.980	1.980	11,100
2025-03-19	2.000	2.000	1.970	1.980	1.980	4,400
2025-03-18	1.930	1.980	1.930	1.970	1.970	18,700
2025-03-17	1.960	1.970	1.900	1.950	1.950	17,300
2025-03-14	1.940	1.940	1.890	1.900	1.900	13,300
2025-03-13	1.920	1.940	1.920	1.930	1.930	35,900
2025-03-12	1.940	1.940	1.920	1.920	1.920	3,200
2025-03-11	1.880	1.940	1.880	1.890	1.890	6,400
2025-03-10	1.890	1.890	1.830	1.870	1.870	12,900
2025-03-07	1.810	1.900	1.810	1.890	1.890	8,700
2025-03-06	1.930	1.930	1.800	1.800	1.800	14,400
2025-03-05	1.930	1.950	1.900	1.910	1.910	11,700
2025-03-04	2.010	2.040	1.880	1.880	1.880	72,200
2025-03-03	2.120	2.120	2.050	2.050	2.050	18,800
2025-02-28	2.120	2.130	2.110	2.120	2.120	12,600
2025-02-27	2.210	2.220	2.100	2.110	2.110	79,700
2025-02-26	2.200	2.300	2.200	2.230	2.230	34,400
2025-02-25	2.180	2.210	2.180	2.180	2.180	52,200
2025-02-24	2.180	2.200	2.180	2.200	2.200	62,100
2025-02-21	2.100	2.190	2.100	2.170	2.170	20,400
2025-02-20	2.250	2.250	2.050	2.150	2.150	73,000
2025-02-19	2.240	2.310	2.190	2.250	2.250	125,700
2025-02-18	1.990	2.190	1.900	2.150	2.150	229,100

← NewerPage 7 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.