Alithya Group Inc. (TSX:ALYA)
Canada · Delayed Price · Currency is CAD 1.710
+0.030 (1.79%)
Dec 23, 2025, 10:36 AM EST
Alithya Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.69 | 1.71 | 1.69 | 1.71 | - | 1.79% | 4,772 |
| 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 |
| Nov 18, 2025 | 1.62 | 1.69 | 1.61 | 1.68 | 1.68 | 3.70% | 34,410 |
| Nov 17, 2025 | 1.67 | 1.67 | 1.59 | 1.62 | 1.62 | -2.99% | 114,929 |
| Nov 14, 2025 | 1.77 | 1.83 | 1.59 | 1.67 | 1.67 | -4.02% | 287,341 |
| Nov 13, 2025 | 1.85 | 1.89 | 1.74 | 1.74 | 1.74 | -3.33% | 54,335 |
| Nov 12, 2025 | 1.67 | 1.92 | 1.67 | 1.80 | 1.80 | 8.43% | 156,421 |
| Nov 11, 2025 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | - | 27,117 |
| Nov 10, 2025 | 1.70 | 1.72 | 1.66 | 1.66 | 1.66 | 0.61% | 39,250 |
| Nov 7, 2025 | 1.75 | 1.75 | 1.62 | 1.65 | 1.65 | -1.79% | 83,622 |
| Nov 6, 2025 | 1.80 | 1.80 | 1.66 | 1.68 | 1.68 | -4.00% | 36,920 |
| Nov 5, 2025 | 1.70 | 1.80 | 1.69 | 1.75 | 1.75 | 2.94% | 25,935 |
| Nov 4, 2025 | 1.78 | 1.78 | 1.66 | 1.70 | 1.70 | -1.73% | 97,127 |
| Nov 3, 2025 | 1.79 | 1.81 | 1.73 | 1.73 | 1.73 | -2.81% | 56,497 |
| Oct 31, 2025 | 1.84 | 1.84 | 1.78 | 1.78 | 1.78 | - | 32,005 |
| Oct 30, 2025 | 1.78 | 1.82 | 1.77 | 1.78 | 1.78 | - | 27,407 |
| Oct 29, 2025 | 1.79 | 1.84 | 1.78 | 1.78 | 1.78 | -1.11% | 68,053 |
| Oct 28, 2025 | 1.89 | 1.89 | 1.79 | 1.80 | 1.80 | -3.23% | 67,864 |
| Oct 27, 2025 | 1.88 | 1.90 | 1.84 | 1.86 | 1.86 | -3.12% | 36,738 |
| Oct 24, 2025 | 1.94 | 1.94 | 1.88 | 1.92 | 1.92 | 2.13% | 17,631 |
| Oct 23, 2025 | 1.84 | 1.91 | 1.84 | 1.88 | 1.88 | 2.17% | 14,362 |
| Oct 22, 2025 | 1.80 | 1.86 | 1.80 | 1.84 | 1.84 | 1.66% | 16,075 |
| Oct 21, 2025 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | -3.21% | 40,158 |
| Oct 20, 2025 | 1.86 | 1.90 | 1.84 | 1.87 | 1.87 | 1.08% | 44,147 |
| Oct 17, 2025 | 1.91 | 1.91 | 1.84 | 1.85 | 1.85 | -2.63% | 73,227 |
| Oct 16, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -3.55% | 54,238 |
| Oct 15, 2025 | 2.04 | 2.05 | 1.95 | 1.97 | 1.97 | - | 41,352 |