Alithya Group Inc. (TSX:ALYA)
Canada
· Delayed Price · Currency is CAD 1.750
-0.060 (-3.31%)
Mar 28, 2025, 4:00 PM EST
Alithya Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 1.93 | 1.93 | 1.80 | 1.80 | 1.80 | -5.76% | 14,400 |
| Mar 5, 2025 | 1.93 | 1.95 | 1.90 | 1.91 | 1.91 | 1.60% | 11,700 |
| Mar 4, 2025 | 2.01 | 2.04 | 1.88 | 1.88 | 1.88 | -8.29% | 72,249 |
| Mar 3, 2025 | 2.12 | 2.12 | 2.05 | 2.05 | 2.05 | -3.30% | 18,800 |
| Feb 28, 2025 | 2.12 | 2.13 | 2.11 | 2.12 | 2.12 | 0.47% | 12,601 |
| Feb 27, 2025 | 2.21 | 2.22 | 2.10 | 2.11 | 2.11 | -5.38% | 79,700 |
| Feb 26, 2025 | 2.20 | 2.30 | 2.20 | 2.23 | 2.23 | 2.29% | 34,406 |
| Feb 25, 2025 | 2.18 | 2.21 | 2.18 | 2.18 | 2.18 | -0.91% | 52,200 |
| Feb 24, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 1.38% | 62,100 |
| Feb 21, 2025 | 2.10 | 2.19 | 2.10 | 2.17 | 2.17 | 0.93% | 20,400 |
| Feb 20, 2025 | 2.25 | 2.25 | 2.05 | 2.15 | 2.15 | -4.44% | 73,015 |
| Feb 19, 2025 | 2.24 | 2.31 | 2.19 | 2.25 | 2.25 | 4.65% | 125,700 |
| Feb 18, 2025 | 1.99 | 2.19 | 1.90 | 2.15 | 2.15 | 13.76% | 229,148 |
| Feb 14, 2025 | 1.82 | 1.92 | 1.82 | 1.89 | 1.89 | 3.85% | 42,000 |
| Feb 13, 2025 | 1.74 | 1.85 | 1.73 | 1.82 | 1.82 | 5.20% | 79,700 |
| Feb 12, 2025 | 1.69 | 1.75 | 1.69 | 1.73 | 1.73 | 3.59% | 26,908 |
| Feb 11, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.83% | 6,840 |
| Feb 10, 2025 | 1.68 | 1.68 | 1.58 | 1.64 | 1.64 | - | 69,008 |
| Feb 7, 2025 | 1.69 | 1.70 | 1.60 | 1.64 | 1.64 | 1.86% | 109,801 |
| Feb 6, 2025 | 1.62 | 1.65 | 1.61 | 1.61 | 1.61 | -2.42% | 27,002 |
| Feb 5, 2025 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 1.23% | 20,300 |
| Feb 4, 2025 | 1.63 | 1.68 | 1.62 | 1.63 | 1.63 | - | 21,739 |
| Feb 3, 2025 | 1.63 | 1.68 | 1.56 | 1.63 | 1.63 | -1.81% | 27,732 |
| Jan 31, 2025 | 1.69 | 1.70 | 1.65 | 1.66 | 1.66 | -1.78% | 68,833 |
| Jan 30, 2025 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 3.05% | 24,345 |
| Jan 29, 2025 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | - | 15,200 |
| Jan 28, 2025 | 1.64 | 1.68 | 1.63 | 1.64 | 1.64 | 0.61% | 43,915 |
| Jan 27, 2025 | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -1.21% | 28,515 |
| Jan 24, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 1.23% | 13,040 |
| Jan 23, 2025 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 9,000 |
| Jan 22, 2025 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | - | 35,700 |
| Jan 21, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.64 | 0.61% | 7,200 |
| Jan 20, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | - | 10,512 |
| Jan 17, 2025 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | - | 8,729 |