Alithya Group Inc. (TSX:ALYA)
Canada · Delayed Price · Currency is CAD 2.150
+0.320 (17.49%)
Oct 6, 2025, 4:00 PM EDT
Alithya Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.90 | 2.20 | 1.88 | 2.15 | 2.15 | 17.49% | 394,695 |
| Oct 3, 2025 | 1.95 | 1.95 | 1.81 | 1.83 | 1.83 | -3.68% | 70,000 |
| Oct 2, 2025 | 1.79 | 1.92 | 1.78 | 1.90 | 1.90 | 7.34% | 123,300 |
| Oct 1, 2025 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 1.72% | 50,904 |
| Sep 30, 2025 | 1.77 | 1.78 | 1.74 | 1.74 | 1.74 | 0.58% | 48,333 |
| Sep 29, 2025 | 1.75 | 1.77 | 1.73 | 1.73 | 1.73 | -1.70% | 41,800 |
| Sep 26, 2025 | 1.69 | 1.77 | 1.69 | 1.76 | 1.76 | 4.76% | 29,404 |
| Sep 25, 2025 | 1.70 | 1.72 | 1.68 | 1.68 | 1.68 | -2.33% | 484,039 |
| Sep 24, 2025 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | - | 28,826 |
| Sep 23, 2025 | 1.76 | 1.78 | 1.70 | 1.72 | 1.72 | -1.71% | 148,600 |
| Sep 22, 2025 | 1.68 | 1.76 | 1.63 | 1.75 | 1.75 | 6.06% | 98,207 |
| Sep 19, 2025 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | -0.60% | 220,614 |
| Sep 18, 2025 | 1.69 | 1.70 | 1.64 | 1.66 | 1.66 | -1.19% | 65,800 |
| Sep 17, 2025 | 1.72 | 1.72 | 1.66 | 1.68 | 1.68 | -1.18% | 102,400 |
| Sep 16, 2025 | 1.68 | 1.77 | 1.64 | 1.70 | 1.70 | 2.41% | 93,502 |
| Sep 15, 2025 | 1.63 | 1.67 | 1.60 | 1.66 | 1.66 | 1.84% | 61,608 |
| Sep 12, 2025 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | - | 341,629 |
| Sep 11, 2025 | 1.65 | 1.70 | 1.63 | 1.63 | 1.63 | -1.81% | 115,900 |
| Sep 10, 2025 | 1.65 | 1.66 | 1.62 | 1.66 | 1.66 | 1.84% | 53,332 |
| Sep 9, 2025 | 1.64 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 42,916 |
| Sep 8, 2025 | 1.66 | 1.67 | 1.62 | 1.64 | 1.64 | -0.61% | 68,000 |
| Sep 5, 2025 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -0.60% | 37,622 |
| Sep 4, 2025 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | -1.19% | 73,615 |
| Sep 3, 2025 | 1.67 | 1.68 | 1.59 | 1.68 | 1.68 | 0.60% | 169,000 |
| Sep 2, 2025 | 1.75 | 1.77 | 1.63 | 1.67 | 1.67 | -4.57% | 174,723 |
| Aug 29, 2025 | 1.77 | 1.77 | 1.71 | 1.75 | 1.75 | -0.57% | 162,836 |
| Aug 28, 2025 | 1.79 | 1.80 | 1.76 | 1.76 | 1.76 | -1.68% | 30,404 |
| Aug 27, 2025 | 1.78 | 1.83 | 1.77 | 1.79 | 1.79 | -0.56% | 35,825 |
| Aug 26, 2025 | 1.85 | 1.86 | 1.75 | 1.80 | 1.80 | -2.17% | 63,212 |
| Aug 25, 2025 | 1.88 | 1.89 | 1.84 | 1.84 | 1.84 | -2.13% | 88,600 |
| Aug 22, 2025 | 1.89 | 1.93 | 1.82 | 1.88 | 1.88 | 2.17% | 242,400 |
| Aug 21, 2025 | 1.88 | 1.91 | 1.84 | 1.84 | 1.84 | -2.65% | 81,700 |
| Aug 20, 2025 | 1.92 | 1.97 | 1.89 | 1.89 | 1.89 | -2.58% | 164,307 |
| Aug 19, 2025 | 1.92 | 1.98 | 1.90 | 1.94 | 1.94 | 1.04% | 298,030 |
| Aug 18, 2025 | 2.08 | 2.08 | 1.92 | 1.92 | 1.92 | -7.69% | 108,900 |
| Aug 15, 2025 | 2.15 | 2.16 | 2.08 | 2.08 | 2.08 | -1.89% | 41,848 |
| Aug 14, 2025 | 2.31 | 2.31 | 2.12 | 2.12 | 2.12 | -7.83% | 139,233 |
| Aug 13, 2025 | 2.59 | 2.59 | 2.27 | 2.30 | 2.30 | -9.45% | 151,349 |
| Aug 12, 2025 | 2.47 | 2.56 | 2.46 | 2.54 | 2.54 | 2.83% | 47,110 |
| Aug 11, 2025 | 2.45 | 2.50 | 2.45 | 2.47 | 2.47 | 0.82% | 21,800 |
| Aug 8, 2025 | 2.41 | 2.48 | 2.41 | 2.45 | 2.45 | 1.66% | 19,329 |
| Aug 7, 2025 | 2.44 | 2.45 | 2.40 | 2.41 | 2.41 | -0.41% | 28,331 |
| Aug 6, 2025 | 2.46 | 2.46 | 2.41 | 2.42 | 2.42 | 0.83% | 9,900 |
| Aug 5, 2025 | 2.36 | 2.48 | 2.36 | 2.40 | 2.40 | 2.13% | 41,618 |
| Aug 1, 2025 | 2.40 | 2.40 | 2.30 | 2.35 | 2.35 | -2.08% | 16,300 |
| Jul 31, 2025 | 2.40 | 2.45 | 2.34 | 2.40 | 2.40 | 0.42% | 16,240 |
| Jul 30, 2025 | 2.46 | 2.48 | 2.33 | 2.39 | 2.39 | -2.45% | 34,318 |
| Jul 29, 2025 | 2.52 | 2.55 | 2.40 | 2.45 | 2.45 | -2.78% | 56,746 |
| Jul 28, 2025 | 2.57 | 2.61 | 2.52 | 2.52 | 2.52 | -1.56% | 26,721 |
| Jul 25, 2025 | 2.52 | 2.58 | 2.50 | 2.56 | 2.56 | 1.19% | 24,014 |