Skip to main content
Alithya Group Inc. (TSX: ALYA)
Canada flag Canada · Delayed Price · Currency is CAD
1.670
0.00 (0.00%)
Dec 20, 2024, 3:59 PM EST

Alithya Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.601.691.601.671.67-7,326
Dec 19, 20241.701.701.641.671.67-0.60%14,800
Dec 18, 20241.771.801.621.681.68-6.67%137,619
Dec 17, 20241.761.801.731.801.802.27%29,441
Dec 16, 20241.761.771.741.761.76-32,400
Dec 13, 20241.751.761.731.761.761.15%12,500
Dec 12, 20241.781.781.711.741.74-2.79%84,124
Dec 11, 20241.691.791.691.791.795.92%44,215
Dec 10, 20241.601.711.591.691.695.62%129,331
Dec 9, 20241.651.681.591.601.60-3.03%63,600
Dec 6, 20241.671.681.651.651.65-0.60%31,800
Dec 5, 20241.661.661.651.661.66-21,400
Dec 4, 20241.631.661.631.661.662.47%34,922
Dec 3, 20241.641.661.611.621.62-1.82%62,520
Dec 2, 20241.621.651.591.651.652.48%60,400
Nov 29, 20241.671.671.601.611.61-3.59%35,715
Nov 28, 20241.701.701.661.671.67-0.60%11,700
Nov 27, 20241.661.711.661.681.680.60%14,900
Nov 26, 20241.671.701.671.671.67-2.34%10,826
Nov 25, 20241.681.751.681.711.711.79%13,300
Nov 22, 20241.711.721.671.681.68-0.59%36,224
Nov 21, 20241.601.691.571.691.696.29%49,800
Nov 20, 20241.621.641.551.591.59-1.85%48,417
Nov 19, 20241.651.651.621.621.62-3.57%23,427
Nov 18, 20241.701.711.681.681.68-14,544
Nov 15, 20241.751.761.671.681.68-4.55%25,000
Nov 14, 20241.701.781.691.761.76-0.56%28,200
Nov 13, 20241.711.791.711.771.773.51%33,925
Nov 12, 20241.651.731.651.711.712.40%18,606
Nov 11, 20241.681.691.641.671.674.37%9,801
Nov 8, 20241.621.651.571.601.60-1.23%28,830
Nov 7, 20241.601.701.601.621.621.25%57,400
Nov 6, 20241.721.721.601.601.60-5.88%33,506
Nov 5, 20241.721.741.701.701.70-1.73%7,500
Nov 4, 20241.811.811.731.731.73-4.42%31,600
Nov 1, 20241.841.861.801.811.81-1.63%9,220
Oct 31, 20241.851.861.841.841.84-0.54%18,400
Oct 30, 20241.851.861.851.851.85-4,100
Oct 29, 20241.881.891.841.851.85-0.54%16,900
Oct 28, 20241.841.911.831.861.86-0.53%27,618
Oct 25, 20241.861.871.851.871.87-0.53%9,600
Oct 24, 20241.871.891.851.881.880.53%23,316
Oct 23, 20241.831.871.831.871.872.19%56,634
Oct 22, 20241.831.841.831.831.83-17,300
Oct 21, 20241.821.841.821.831.831.10%23,511
Oct 18, 20241.821.821.801.811.810.56%13,700
Oct 17, 20241.791.811.781.801.800.56%17,100
Oct 16, 20241.771.821.771.791.790.56%27,219
Oct 15, 20241.761.791.751.781.781.71%10,203
Oct 11, 20241.731.751.731.751.751.16%21,707
Oct 10, 20241.711.731.711.731.732.37%23,601
Oct 9, 20241.691.721.681.691.69-1.74%8,900
Oct 8, 20241.741.761.721.721.72-1.15%5,117
Oct 7, 20241.741.761.701.741.74-27,800
Oct 4, 20241.711.741.671.741.740.58%25,323
Oct 3, 20241.731.751.711.731.731.76%1,202
Oct 2, 20241.751.751.691.701.70-2.30%17,100
Oct 1, 20241.761.761.741.741.74-0.57%2,900
Sep 30, 20241.781.781.731.751.75-0.57%29,200
Sep 27, 20241.771.791.671.761.76-0.56%25,400
Sep 26, 20241.761.781.761.771.770.57%13,220
Sep 25, 20241.751.791.751.761.761.73%4,700
Sep 24, 20241.761.761.731.731.73-37,315
Sep 23, 20241.771.781.721.731.732.37%61,500
Sep 20, 20241.771.801.691.691.69-4.52%268,000
Sep 19, 20241.821.821.761.771.77-1.67%27,224
Sep 18, 20241.801.841.781.801.802.86%30,747
Sep 17, 20241.801.801.741.751.75-1.13%12,545
Sep 16, 20241.741.771.721.771.771.72%53,100
Sep 13, 20241.751.771.731.741.74-77,200
Sep 12, 20241.761.771.741.741.74-25,402
Sep 11, 20241.751.761.701.741.74-0.57%37,107
Sep 10, 20241.781.781.741.751.75-1.69%6,728
Sep 9, 20241.731.781.701.781.782.30%120,600
Sep 6, 20241.771.771.721.741.74-1.69%26,400
Sep 5, 20241.791.821.761.771.77-24,100
Sep 4, 20241.781.811.771.771.772.31%11,503
Sep 3, 20241.861.861.731.731.73-7.98%44,426
Aug 30, 20241.841.881.821.881.882.17%24,200
Aug 29, 20241.911.921.751.841.84-2.65%38,300
Aug 28, 20241.881.941.851.891.890.53%16,226
Aug 27, 20241.871.891.861.881.881.62%1,400
Aug 26, 20241.831.861.831.851.851.09%25,820
Aug 23, 20241.861.861.831.831.831.10%17,244
Aug 22, 20241.881.881.811.811.81-3.72%27,424
Aug 21, 20241.921.921.881.881.88-1.57%13,412
Aug 20, 20241.941.941.871.911.91-1.55%44,235
Aug 19, 20241.931.961.921.941.94-10,004
Aug 16, 20241.971.971.941.941.94-0.51%4,700
Aug 15, 20241.951.971.931.951.95-0.51%66,700
Aug 14, 20241.902.011.901.961.963.16%20,502
Aug 13, 20241.811.901.811.901.902.15%21,300
Aug 12, 20241.861.871.851.861.860.54%5,810
Aug 9, 20241.851.851.841.851.85-23,403
Aug 8, 20241.791.851.751.851.854.52%52,900
Aug 7, 20241.821.831.771.771.77-1.67%13,620
Aug 6, 20241.751.831.751.801.80-2.17%28,000
Aug 2, 20241.821.841.781.841.841.10%24,129
Aug 1, 20241.871.871.781.821.822.25%32,400
Jul 31, 20241.831.841.781.781.78-1.66%24,100