Alithya Group inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.820 | 1.920 | 1.820 | 1.890 | 1.890 | 42,000 |
| 2025-02-13 | 1.740 | 1.850 | 1.730 | 1.820 | 1.820 | 79,700 |
| 2025-02-12 | 1.690 | 1.750 | 1.690 | 1.730 | 1.730 | 26,900 |
| 2025-02-11 | 1.640 | 1.670 | 1.640 | 1.670 | 1.670 | 6,800 |
| 2025-02-10 | 1.680 | 1.680 | 1.580 | 1.640 | 1.640 | 69,000 |
| 2025-02-07 | 1.690 | 1.700 | 1.600 | 1.640 | 1.640 | 109,800 |
| 2025-02-06 | 1.620 | 1.650 | 1.610 | 1.610 | 1.610 | 27,000 |
| 2025-02-05 | 1.630 | 1.650 | 1.620 | 1.650 | 1.650 | 20,300 |
| 2025-02-04 | 1.630 | 1.680 | 1.620 | 1.630 | 1.630 | 21,700 |
| 2025-02-03 | 1.630 | 1.680 | 1.560 | 1.630 | 1.630 | 27,700 |
| 2025-01-31 | 1.690 | 1.700 | 1.650 | 1.660 | 1.660 | 68,800 |
| 2025-01-30 | 1.660 | 1.690 | 1.660 | 1.690 | 1.690 | 24,300 |
| 2025-01-29 | 1.670 | 1.670 | 1.630 | 1.640 | 1.640 | 15,200 |
| 2025-01-28 | 1.640 | 1.680 | 1.630 | 1.640 | 1.640 | 43,900 |
| 2025-01-27 | 1.670 | 1.670 | 1.630 | 1.630 | 1.630 | 28,500 |
| 2025-01-24 | 1.630 | 1.650 | 1.630 | 1.650 | 1.650 | 13,000 |
| 2025-01-23 | 1.650 | 1.650 | 1.620 | 1.630 | 1.630 | 9,000 |
| 2025-01-22 | 1.650 | 1.650 | 1.630 | 1.640 | 1.640 | 35,700 |
| 2025-01-21 | 1.610 | 1.640 | 1.610 | 1.640 | 1.640 | 7,200 |
| 2025-01-20 | 1.650 | 1.650 | 1.630 | 1.630 | 1.630 | 10,500 |
| 2025-01-17 | 1.610 | 1.640 | 1.610 | 1.630 | 1.630 | 8,700 |
| 2025-01-16 | 1.650 | 1.650 | 1.620 | 1.630 | 1.630 | 12,200 |
| 2025-01-15 | 1.630 | 1.650 | 1.540 | 1.630 | 1.630 | 104,600 |
| 2025-01-14 | 1.620 | 1.620 | 1.580 | 1.610 | 1.610 | 11,600 |
| 2025-01-13 | 1.640 | 1.680 | 1.580 | 1.620 | 1.620 | 38,700 |
| 2025-01-10 | 1.670 | 1.680 | 1.630 | 1.630 | 1.630 | 17,800 |
| 2025-01-09 | 1.630 | 1.660 | 1.630 | 1.650 | 1.650 | 4,300 |
| 2025-01-08 | 1.660 | 1.660 | 1.630 | 1.640 | 1.640 | 38,500 |
| 2025-01-07 | 1.670 | 1.720 | 1.620 | 1.620 | 1.620 | 32,600 |
| 2025-01-06 | 1.700 | 1.700 | 1.640 | 1.670 | 1.670 | 14,300 |
| 2025-01-03 | 1.630 | 1.710 | 1.580 | 1.610 | 1.610 | 42,500 |
| 2025-01-02 | 1.610 | 1.630 | 1.600 | 1.610 | 1.610 | 11,400 |
| 2024-12-31 | 1.630 | 1.640 | 1.480 | 1.480 | 1.480 | 88,300 |
| 2024-12-30 | 1.650 | 1.660 | 1.620 | 1.630 | 1.630 | 15,300 |
| 2024-12-27 | 1.650 | 1.670 | 1.640 | 1.650 | 1.650 | 8,000 |
| 2024-12-24 | 1.640 | 1.680 | 1.640 | 1.660 | 1.660 | 47,200 |
| 2024-12-23 | 1.640 | 1.680 | 1.640 | 1.640 | 1.640 | 20,400 |
| 2024-12-20 | 1.600 | 1.690 | 1.600 | 1.670 | 1.670 | 7,300 |
| 2024-12-19 | 1.700 | 1.700 | 1.640 | 1.670 | 1.670 | 14,800 |
| 2024-12-18 | 1.770 | 1.800 | 1.620 | 1.680 | 1.680 | 137,600 |
| 2024-12-17 | 1.760 | 1.800 | 1.730 | 1.800 | 1.800 | 29,400 |
| 2024-12-16 | 1.760 | 1.770 | 1.740 | 1.760 | 1.760 | 32,400 |
| 2024-12-13 | 1.750 | 1.760 | 1.730 | 1.760 | 1.760 | 12,500 |
| 2024-12-12 | 1.780 | 1.780 | 1.710 | 1.740 | 1.740 | 84,100 |
| 2024-12-11 | 1.690 | 1.790 | 1.690 | 1.790 | 1.790 | 44,200 |
| 2024-12-10 | 1.600 | 1.710 | 1.590 | 1.690 | 1.690 | 129,300 |
| 2024-12-09 | 1.650 | 1.680 | 1.590 | 1.600 | 1.600 | 63,600 |
| 2024-12-06 | 1.670 | 1.680 | 1.650 | 1.650 | 1.650 | 31,800 |
| 2024-12-05 | 1.660 | 1.660 | 1.650 | 1.660 | 1.660 | 21,400 |
| 2024-12-04 | 1.630 | 1.660 | 1.630 | 1.660 | 1.660 | 34,900 |
| 2024-12-03 | 1.640 | 1.660 | 1.610 | 1.620 | 1.620 | 62,500 |
| 2024-12-02 | 1.620 | 1.650 | 1.590 | 1.650 | 1.650 | 60,400 |
| 2024-11-29 | 1.670 | 1.670 | 1.600 | 1.610 | 1.610 | 35,700 |
| 2024-11-28 | 1.700 | 1.700 | 1.660 | 1.670 | 1.670 | 11,700 |
| 2024-11-27 | 1.660 | 1.710 | 1.660 | 1.680 | 1.680 | 14,900 |
| 2024-11-26 | 1.670 | 1.700 | 1.670 | 1.670 | 1.670 | 10,800 |
| 2024-11-25 | 1.680 | 1.750 | 1.680 | 1.710 | 1.710 | 13,300 |
| 2024-11-22 | 1.710 | 1.720 | 1.670 | 1.680 | 1.680 | 36,200 |
| 2024-11-21 | 1.600 | 1.690 | 1.570 | 1.690 | 1.690 | 49,800 |
| 2024-11-20 | 1.620 | 1.640 | 1.550 | 1.590 | 1.590 | 48,400 |
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.