Alithya Group inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 23,400 |
| 2024-11-18 | 1.700 | 1.710 | 1.680 | 1.680 | 1.680 | 14,500 |
| 2024-11-15 | 1.750 | 1.760 | 1.670 | 1.680 | 1.680 | 25,000 |
| 2024-11-14 | 1.700 | 1.780 | 1.690 | 1.760 | 1.760 | 28,200 |
| 2024-11-13 | 1.710 | 1.790 | 1.710 | 1.770 | 1.770 | 33,900 |
| 2024-11-12 | 1.650 | 1.730 | 1.650 | 1.710 | 1.710 | 18,600 |
| 2024-11-11 | 1.680 | 1.690 | 1.640 | 1.670 | 1.670 | 9,800 |
| 2024-11-08 | 1.620 | 1.650 | 1.570 | 1.600 | 1.600 | 28,800 |
| 2024-11-07 | 1.600 | 1.700 | 1.600 | 1.620 | 1.620 | 57,400 |
| 2024-11-06 | 1.720 | 1.720 | 1.600 | 1.600 | 1.600 | 33,500 |
| 2024-11-05 | 1.720 | 1.740 | 1.700 | 1.700 | 1.700 | 7,500 |
| 2024-11-04 | 1.810 | 1.810 | 1.730 | 1.730 | 1.730 | 31,600 |
| 2024-11-01 | 1.840 | 1.860 | 1.800 | 1.810 | 1.810 | 9,200 |
| 2024-10-31 | 1.850 | 1.860 | 1.840 | 1.840 | 1.840 | 18,400 |
| 2024-10-30 | 1.850 | 1.860 | 1.850 | 1.850 | 1.850 | 4,100 |
| 2024-10-29 | 1.880 | 1.890 | 1.840 | 1.850 | 1.850 | 16,900 |
| 2024-10-28 | 1.840 | 1.910 | 1.830 | 1.860 | 1.860 | 27,600 |
| 2024-10-25 | 1.860 | 1.870 | 1.850 | 1.870 | 1.870 | 9,600 |
| 2024-10-24 | 1.870 | 1.890 | 1.850 | 1.880 | 1.880 | 23,300 |
| 2024-10-23 | 1.830 | 1.870 | 1.830 | 1.870 | 1.870 | 56,600 |
| 2024-10-22 | 1.830 | 1.840 | 1.830 | 1.830 | 1.830 | 17,300 |
| 2024-10-21 | 1.820 | 1.840 | 1.820 | 1.830 | 1.830 | 23,511 |
| 2024-10-18 | 1.820 | 1.820 | 1.800 | 1.810 | 1.810 | 13,700 |
| 2024-10-17 | 1.790 | 1.810 | 1.780 | 1.800 | 1.800 | 17,087 |
| 2024-10-16 | 1.770 | 1.820 | 1.770 | 1.790 | 1.790 | 27,200 |
| 2024-10-15 | 1.760 | 1.790 | 1.750 | 1.780 | 1.780 | 10,200 |
| 2024-10-11 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 21,707 |
| 2024-10-10 | 1.710 | 1.730 | 1.710 | 1.730 | 1.730 | 23,600 |
| 2024-10-09 | 1.690 | 1.720 | 1.680 | 1.690 | 1.690 | 8,871 |
| 2024-10-08 | 1.740 | 1.760 | 1.720 | 1.720 | 1.720 | 5,117 |
| 2024-10-07 | 1.740 | 1.760 | 1.700 | 1.740 | 1.740 | 27,800 |
| 2024-10-04 | 1.710 | 1.740 | 1.670 | 1.740 | 1.740 | 25,300 |
| 2024-10-03 | 1.730 | 1.750 | 1.710 | 1.730 | 1.730 | 1,200 |
| 2024-10-02 | 1.750 | 1.750 | 1.690 | 1.700 | 1.700 | 17,100 |
| 2024-10-01 | 1.760 | 1.760 | 1.740 | 1.740 | 1.740 | 2,900 |
| 2024-09-30 | 1.780 | 1.780 | 1.730 | 1.750 | 1.750 | 29,200 |
| 2024-09-27 | 1.770 | 1.790 | 1.670 | 1.760 | 1.760 | 25,400 |
| 2024-09-26 | 1.760 | 1.780 | 1.760 | 1.770 | 1.770 | 13,200 |
| 2024-09-25 | 1.750 | 1.790 | 1.750 | 1.760 | 1.760 | 4,700 |
| 2024-09-24 | 1.760 | 1.760 | 1.730 | 1.730 | 1.730 | 37,300 |
| 2024-09-23 | 1.770 | 1.780 | 1.720 | 1.730 | 1.730 | 61,500 |
| 2024-09-20 | 1.770 | 1.800 | 1.690 | 1.690 | 1.690 | 268,000 |
| 2024-09-19 | 1.820 | 1.820 | 1.760 | 1.770 | 1.770 | 27,200 |
| 2024-09-18 | 1.800 | 1.840 | 1.780 | 1.800 | 1.800 | 30,700 |
| 2024-09-17 | 1.800 | 1.800 | 1.740 | 1.750 | 1.750 | 12,500 |
| 2024-09-16 | 1.740 | 1.770 | 1.720 | 1.770 | 1.770 | 53,100 |
| 2024-09-13 | 1.750 | 1.770 | 1.730 | 1.740 | 1.740 | 77,200 |
| 2024-09-12 | 1.760 | 1.770 | 1.740 | 1.740 | 1.740 | 25,400 |
| 2024-09-11 | 1.750 | 1.760 | 1.700 | 1.740 | 1.740 | 37,100 |
| 2024-09-10 | 1.780 | 1.780 | 1.740 | 1.750 | 1.750 | 6,700 |
| 2024-09-09 | 1.730 | 1.780 | 1.700 | 1.780 | 1.780 | 120,600 |
| 2024-09-06 | 1.770 | 1.770 | 1.720 | 1.740 | 1.740 | 26,400 |
| 2024-09-05 | 1.790 | 1.820 | 1.760 | 1.770 | 1.770 | 24,100 |
| 2024-09-04 | 1.780 | 1.810 | 1.770 | 1.770 | 1.770 | 11,500 |
| 2024-09-03 | 1.860 | 1.860 | 1.730 | 1.730 | 1.730 | 44,400 |
| 2024-08-30 | 1.840 | 1.880 | 1.820 | 1.880 | 1.880 | 24,200 |
| 2024-08-29 | 1.910 | 1.920 | 1.750 | 1.840 | 1.840 | 38,300 |
| 2024-08-28 | 1.880 | 1.940 | 1.850 | 1.890 | 1.890 | 16,200 |
| 2024-08-27 | 1.870 | 1.890 | 1.860 | 1.880 | 1.880 | 1,400 |
| 2024-08-26 | 1.830 | 1.860 | 1.830 | 1.850 | 1.850 | 25,800 |
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.