Alithya Group Inc. (TSX:ALYA)
Canada · Delayed Price · Currency is CAD 1.770
0.00 (0.00%)
At close: Jan 30, 2026
Alithya Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.76 | 1.80 | 1.75 | 1.77 | 1.77 | - | 45,498 |
| Jan 29, 2026 | 1.75 | 1.78 | 1.72 | 1.77 | 1.77 | 3.51% | 169,280 |
| Jan 28, 2026 | 1.67 | 1.73 | 1.67 | 1.71 | 1.71 | 2.40% | 116,852 |
| Jan 27, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | - | 119,116 |
| Jan 26, 2026 | 1.69 | 1.69 | 1.63 | 1.67 | 1.67 | - | 117,258 |
| Jan 23, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -0.60% | 6,600 |
| Jan 22, 2026 | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -1.18% | 33,788 |
| Jan 21, 2026 | 1.68 | 1.75 | 1.64 | 1.70 | 1.70 | 4.94% | 75,201 |
| Jan 20, 2026 | 1.66 | 1.71 | 1.62 | 1.62 | 1.62 | -4.14% | 137,004 |
| Jan 19, 2026 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | 1.81% | 9,895 |
| Jan 16, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -1.19% | 48,202 |
| Jan 15, 2026 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | 1.82% | 24,828 |
| Jan 14, 2026 | 1.67 | 1.69 | 1.60 | 1.65 | 1.65 | -1.20% | 82,690 |
| Jan 13, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -2.34% | 23,266 |
| Jan 12, 2026 | 1.70 | 1.72 | 1.65 | 1.71 | 1.71 | 0.59% | 60,208 |
| Jan 9, 2026 | 1.71 | 1.77 | 1.70 | 1.70 | 1.70 | -0.58% | 150,277 |
| Jan 8, 2026 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -0.58% | 27,842 |
| Jan 7, 2026 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -3.37% | 20,675 |
| Jan 6, 2026 | 1.76 | 1.80 | 1.74 | 1.78 | 1.78 | 2.89% | 23,664 |
| Jan 5, 2026 | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | - | 10,044 |
| Jan 2, 2026 | 1.68 | 1.73 | 1.67 | 1.73 | 1.73 | 3.59% | 28,058 |
| Dec 31, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 2.45% | 19,787 |
| Dec 30, 2025 | 1.68 | 1.68 | 1.55 | 1.63 | 1.63 | -1.21% | 218,314 |
| Dec 29, 2025 | 1.68 | 1.68 | 1.61 | 1.65 | 1.65 | -2.94% | 131,843 |
| Dec 24, 2025 | 1.69 | 1.72 | 1.63 | 1.70 | 1.70 | 1.19% | 67,727 |
| Dec 23, 2025 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | - | 50,794 |
| Dec 22, 2025 | 1.72 | 1.74 | 1.68 | 1.68 | 1.68 | -3.45% | 18,101 |
| Dec 19, 2025 | 1.67 | 1.76 | 1.65 | 1.74 | 1.74 | 4.82% | 63,431 |
| Dec 18, 2025 | 1.67 | 1.69 | 1.62 | 1.66 | 1.66 | -0.60% | 54,568 |
| Dec 17, 2025 | 1.68 | 1.70 | 1.64 | 1.67 | 1.67 | - | 52,063 |
| Dec 16, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.18% | 18,964 |
| Dec 15, 2025 | 1.72 | 1.74 | 1.69 | 1.69 | 1.69 | -2.31% | 40,065 |
| Dec 12, 2025 | 1.70 | 1.81 | 1.65 | 1.73 | 1.73 | 1.76% | 129,697 |
| Dec 11, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | - | 15,889 |
| Dec 10, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 52,554 |
| Dec 9, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -1.17% | 22,110 |
| Dec 8, 2025 | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | - | 23,341 |
| Dec 5, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -1.72% | 16,697 |
| Dec 4, 2025 | 1.72 | 1.77 | 1.72 | 1.74 | 1.74 | 0.58% | 22,813 |
| Dec 3, 2025 | 1.74 | 1.75 | 1.69 | 1.73 | 1.73 | 0.58% | 27,902 |
| Dec 2, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.78% | 15,837 |
| Dec 1, 2025 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -1.74% | 64,418 |
| Nov 28, 2025 | 1.70 | 1.75 | 1.69 | 1.72 | 1.72 | -1.15% | 19,811 |
| Nov 27, 2025 | 1.73 | 1.74 | 1.69 | 1.74 | 1.74 | 1.75% | 24,336 |
| Nov 26, 2025 | 1.75 | 1.75 | 1.67 | 1.71 | 1.71 | -3.39% | 76,022 |
| Nov 25, 2025 | 1.79 | 1.80 | 1.73 | 1.77 | 1.77 | -0.56% | 18,215 |
| Nov 24, 2025 | 1.70 | 1.82 | 1.70 | 1.78 | 1.78 | 4.09% | 56,715 |
| Nov 21, 2025 | 1.65 | 1.73 | 1.65 | 1.71 | 1.71 | 2.40% | 55,134 |
| Nov 20, 2025 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | - | 78,821 |
| Nov 19, 2025 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -0.60% | 30,585 |