Alithya Group Inc. (TSX:ALYA)
Canada
· Delayed Price · Currency is CAD 1.840
+0.010 (0.55%)
May 16, 2025, 3:59 PM EDT
Alithya Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 0.55% | 4,400 |
| May 15, 2025 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | 1.67% | 2,401 |
| May 14, 2025 | 1.81 | 1.85 | 1.80 | 1.80 | 1.80 | -0.55% | 9,300 |
| May 13, 2025 | 1.81 | 1.84 | 1.80 | 1.81 | 1.81 | -0.55% | 15,138 |
| May 12, 2025 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | 0.55% | 26,700 |
| May 9, 2025 | 1.77 | 1.84 | 1.75 | 1.81 | 1.81 | 2.26% | 62,400 |
| May 8, 2025 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | -0.56% | 9,800 |
| May 7, 2025 | 1.78 | 1.82 | 1.78 | 1.78 | 1.78 | 3.49% | 83,839 |
| May 6, 2025 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -3.37% | 10,226 |
| May 5, 2025 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | -0.56% | 17,233 |
| May 2, 2025 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 1.70% | 21,700 |
| May 1, 2025 | 1.69 | 1.79 | 1.69 | 1.76 | 1.76 | 4.76% | 8,800 |
| Apr 30, 2025 | 1.71 | 1.71 | 1.64 | 1.68 | 1.68 | -2.33% | 13,313 |
| Apr 29, 2025 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 4.24% | 3,400 |
| Apr 28, 2025 | 1.71 | 1.73 | 1.64 | 1.65 | 1.65 | -3.51% | 5,400 |
| Apr 25, 2025 | 1.81 | 1.81 | 1.71 | 1.71 | 1.71 | -5.52% | 9,701 |
| Apr 24, 2025 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 5,915 |
| Apr 23, 2025 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | 0.56% | 5,204 |
| Apr 22, 2025 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | 0.56% | 18,300 |
| Apr 21, 2025 | 1.77 | 1.84 | 1.76 | 1.78 | 1.78 | -0.56% | 9,307 |
| Apr 17, 2025 | 1.79 | 1.82 | 1.77 | 1.79 | 1.79 | 2.87% | 20,029 |
| Apr 16, 2025 | 1.64 | 1.89 | 1.64 | 1.74 | 1.74 | 6.10% | 43,126 |
| Apr 15, 2025 | 1.64 | 1.68 | 1.64 | 1.64 | 1.64 | 1.23% | 76,000 |
| Apr 14, 2025 | 1.60 | 1.67 | 1.60 | 1.62 | 1.62 | - | 4,742 |
| Apr 11, 2025 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | 2.53% | 24,100 |
| Apr 10, 2025 | 1.59 | 1.63 | 1.56 | 1.58 | 1.58 | - | 23,400 |
| Apr 9, 2025 | 1.57 | 1.65 | 1.47 | 1.58 | 1.58 | 1.28% | 41,303 |
| Apr 8, 2025 | 1.69 | 1.69 | 1.55 | 1.56 | 1.56 | 2.63% | 26,841 |
| Apr 7, 2025 | 1.55 | 1.55 | 1.40 | 1.52 | 1.52 | -1.94% | 42,200 |
| Apr 4, 2025 | 1.65 | 1.65 | 1.53 | 1.55 | 1.55 | -4.91% | 33,210 |
| Apr 3, 2025 | 1.63 | 1.63 | 1.57 | 1.63 | 1.63 | - | 35,300 |
| Apr 2, 2025 | 1.71 | 1.71 | 1.59 | 1.63 | 1.63 | -1.81% | 25,207 |
| Apr 1, 2025 | 1.71 | 1.72 | 1.66 | 1.66 | 1.66 | -2.92% | 17,800 |
| Mar 31, 2025 | 1.71 | 1.72 | 1.67 | 1.71 | 1.71 | -2.29% | 10,800 |
| Mar 28, 2025 | 1.80 | 1.82 | 1.70 | 1.75 | 1.75 | -3.31% | 26,334 |
| Mar 27, 2025 | 1.83 | 1.86 | 1.77 | 1.81 | 1.81 | -1.09% | 30,100 |
| Mar 26, 2025 | 1.89 | 1.89 | 1.82 | 1.83 | 1.83 | -3.68% | 15,036 |
| Mar 25, 2025 | 1.90 | 1.92 | 1.88 | 1.90 | 1.90 | - | 8,901 |
| Mar 24, 2025 | 1.93 | 1.95 | 1.83 | 1.90 | 1.90 | -2.56% | 14,000 |
| Mar 21, 2025 | 1.99 | 1.99 | 1.90 | 1.95 | 1.95 | -1.52% | 16,100 |
| Mar 20, 2025 | 1.98 | 2.00 | 1.93 | 1.98 | 1.98 | - | 11,100 |
| Mar 19, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | 0.51% | 4,400 |
| Mar 18, 2025 | 1.93 | 1.98 | 1.93 | 1.97 | 1.97 | 1.03% | 18,700 |
| Mar 17, 2025 | 1.96 | 1.97 | 1.90 | 1.95 | 1.95 | 2.63% | 17,300 |
| Mar 14, 2025 | 1.94 | 1.94 | 1.89 | 1.90 | 1.90 | -1.55% | 13,340 |
| Mar 13, 2025 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | 0.52% | 35,900 |
| Mar 12, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | 1.59% | 3,200 |
| Mar 11, 2025 | 1.88 | 1.94 | 1.88 | 1.89 | 1.89 | 1.07% | 6,400 |
| Mar 10, 2025 | 1.89 | 1.89 | 1.83 | 1.87 | 1.87 | -1.06% | 12,900 |
| Mar 7, 2025 | 1.81 | 1.90 | 1.81 | 1.89 | 1.89 | 5.00% | 8,700 |