Alithya Group inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.090	1.140	1.090	1.100	1.100	43,473
2026-10-16	1.110	1.140	1.095	1.120	1.120	34,728
2026-10-15	1.130	1.150	1.120	1.150	1.150	70,200
2026-10-14	1.140	1.150	1.120	1.130	1.130	34,400
2026-10-13	1.130	1.150	1.130	1.140	1.140	61,600
2026-10-09	1.130	1.130	1.090	1.100	1.100	9,400
2026-10-08	1.060	1.120	1.060	1.110	1.110	6,400
2026-10-07	1.060	1.100	1.060	1.100	1.100	19,000
2026-10-06	1.110	1.130	1.080	1.100	1.100	18,800
2026-10-05	1.140	1.140	1.080	1.120	1.120	36,800
2026-10-02	1.130	1.150	1.130	1.150	1.150	44,200
2026-10-01	1.140	1.150	1.130	1.150	1.150	22,900
2026-09-30	1.110	1.140	1.110	1.140	1.140	18,000
2026-09-29	1.090	1.140	1.090	1.140	1.140	15,200
2026-09-28	1.090	1.140	1.090	1.110	1.110	27,300
2026-09-25	1.060	1.090	1.060	1.090	1.090	6,000
2026-09-24	1.060	1.090	1.060	1.090	1.090	8,000
2026-09-23	1.100	1.100	1.060	1.070	1.070	11,200
2026-09-22	1.060	1.090	1.060	1.090	1.090	5,700
2026-09-21	1.060	1.080	1.060	1.060	1.060	33,900
2026-09-18	1.100	1.100	1.050	1.060	1.060	54,700
2026-09-17	1.090	1.100	1.070	1.070	1.070	3,400
2026-09-16	1.110	1.120	1.040	1.050	1.050	73,100
2026-09-15	1.130	1.150	1.110	1.110	1.110	35,200
2026-09-14	1.060	1.140	1.060	1.110	1.110	13,200
2026-09-11	1.140	1.150	1.140	1.150	1.150	12,700
2026-09-10	1.050	1.150	1.050	1.150	1.150	43,900
2026-09-09	1.090	1.110	1.050	1.080	1.080	21,900
2026-09-08	1.100	1.140	1.100	1.110	1.110	88,200
2026-09-04	1.090	1.120	1.090	1.120	1.120	66,000
2026-09-03	1.070	1.090	1.060	1.060	1.060	27,400
2026-09-02	1.090	1.090	1.070	1.070	1.070	19,600
2026-09-01	1.070	1.080	1.060	1.070	1.070	29,600
2026-08-31	1.080	1.090	1.070	1.080	1.080	5,400
2026-08-28	1.070	1.140	1.060	1.070	1.070	126,700
2026-08-27	1.040	1.080	1.030	1.080	1.080	2,800
2026-08-26	1.010	1.050	1.010	1.050	1.050	23,100
2026-08-25	1.010	1.040	1.000	1.030	1.030	83,400
2026-08-24	1.030	1.030	1.000	1.010	1.010	111,800
2026-08-21	1.070	1.090	1.040	1.060	1.060	35,200
2026-08-20	1.100	1.100	1.070	1.080	1.080	12,600
2026-08-19	1.090	1.130	1.080	1.080	1.080	10,700
2026-08-18	1.080	1.100	1.080	1.080	1.080	12,700
2026-08-17	1.090	1.120	1.070	1.080	1.080	19,100
2026-08-14	1.050	1.080	1.030	1.070	1.070	28,900
2026-08-13	1.150	1.160	1.050	1.100	1.100	172,300
2026-08-12	1.220	1.250	1.220	1.240	1.240	58,800
2026-08-11	1.270	1.270	1.240	1.240	1.240	12,850
2026-08-10	1.200	1.270	1.200	1.240	1.240	34,283
2026-08-07	1.230	1.270	1.220	1.250	1.250	87,200
2026-08-06	1.310	1.310	1.240	1.290	1.290	17,500
2026-08-05	1.290	1.350	1.250	1.290	1.290	62,600
2026-08-04	1.200	1.340	1.180	1.250	1.250	257,300
2026-07-31	1.170	1.180	1.120	1.160	1.160	20,600
2026-07-30	1.210	1.210	1.110	1.190	1.190	126,900
2026-07-29	1.050	1.150	1.050	1.140	1.140	199,400
2026-07-28	1.020	1.090	1.010	1.020	1.020	338,100
2026-07-27	1.040	1.120	1.010	1.010	1.010	128,200
2026-07-24	0.980	1.000	0.980	1.000	1.000	32,300
2026-07-23	1.000	1.000	0.970	0.980	0.980	26,800

Page 1 of 21 · 1,258 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.