Alithya Group Inc. (TSX:ALYA)
Canada · Delayed Price · Currency is CAD 1.430
+0.020 (1.42%)
Apr 15, 2026, 4:00 PM EST
Alithya Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 1.39 | 1.43 | 1.37 | 1.41 | 1.41 | 1.44% | 41,158 |
| Apr 13, 2026 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -3.47% | 15,265 |
| Apr 10, 2026 | 1.43 | 1.45 | 1.38 | 1.44 | 1.44 | 2.86% | 201,806 |
| Apr 9, 2026 | 1.45 | 1.45 | 1.37 | 1.40 | 1.40 | -2.10% | 68,357 |
| Apr 8, 2026 | 1.45 | 1.47 | 1.41 | 1.43 | 1.43 | -0.69% | 48,296 |
| Apr 7, 2026 | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | -2.04% | 32,265 |
| Apr 6, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 4.26% | 69,291 |
| Apr 2, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 84,999 |
| Apr 1, 2026 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | -1.41% | 26,650 |
| Mar 31, 2026 | 1.33 | 1.42 | 1.33 | 1.42 | 1.42 | 2.16% | 52,497 |
| Mar 30, 2026 | 1.39 | 1.41 | 1.36 | 1.39 | 1.39 | 0.72% | 66,361 |
| Mar 27, 2026 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | 2.99% | 19,595 |
| Mar 26, 2026 | 1.35 | 1.37 | 1.32 | 1.34 | 1.34 | -1.47% | 5,470 |
| Mar 25, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | 1.49% | 19,463 |
| Mar 24, 2026 | 1.34 | 1.38 | 1.33 | 1.34 | 1.34 | - | 123,592 |
| Mar 23, 2026 | 1.30 | 1.40 | 1.30 | 1.34 | 1.34 | 0.75% | 24,823 |
| Mar 20, 2026 | 1.36 | 1.40 | 1.32 | 1.33 | 1.33 | -1.48% | 44,817 |
| Mar 19, 2026 | 1.38 | 1.40 | 1.35 | 1.35 | 1.35 | - | 51,326 |
| Mar 18, 2026 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | -0.74% | 14,798 |
| Mar 17, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | - | 25,667 |
| Mar 16, 2026 | 1.37 | 1.39 | 1.36 | 1.36 | 1.36 | -0.73% | 10,107 |
| Mar 13, 2026 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | -1.44% | 53,983 |
| Mar 12, 2026 | 1.38 | 1.40 | 1.33 | 1.39 | 1.39 | 2.96% | 61,408 |
| Mar 11, 2026 | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | 1.50% | 3,112 |
| Mar 10, 2026 | 1.40 | 1.40 | 1.33 | 1.33 | 1.33 | -0.75% | 23,714 |
| Mar 9, 2026 | 1.36 | 1.40 | 1.32 | 1.34 | 1.34 | -1.47% | 120,643 |
| Mar 6, 2026 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | - | 26,728 |
| Mar 5, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | 0.74% | 23,905 |
| Mar 4, 2026 | 1.31 | 1.37 | 1.31 | 1.35 | 1.35 | 1.50% | 20,993 |
| Mar 3, 2026 | 1.32 | 1.38 | 1.30 | 1.33 | 1.33 | 2.31% | 41,024 |
| Mar 2, 2026 | 1.33 | 1.35 | 1.29 | 1.30 | 1.30 | -2.26% | 95,706 |
| Feb 27, 2026 | 1.39 | 1.39 | 1.33 | 1.33 | 1.33 | -3.62% | 86,631 |
| Feb 26, 2026 | 1.36 | 1.41 | 1.35 | 1.38 | 1.38 | 1.47% | 124,295 |
| Feb 25, 2026 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | - | 55,704 |
| Feb 24, 2026 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | - | 66,282 |
| Feb 23, 2026 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -2.16% | 148,365 |
| Feb 20, 2026 | 1.45 | 1.45 | 1.37 | 1.39 | 1.39 | - | 63,924 |
| Feb 19, 2026 | 1.43 | 1.45 | 1.38 | 1.39 | 1.39 | -3.47% | 203,204 |
| Feb 18, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -3.36% | 59,890 |
| Feb 17, 2026 | 1.54 | 1.55 | 1.45 | 1.49 | 1.49 | 4.93% | 112,384 |
| Feb 13, 2026 | 1.59 | 1.61 | 1.42 | 1.42 | 1.42 | -10.69% | 250,036 |
| Feb 12, 2026 | 1.66 | 1.66 | 1.58 | 1.59 | 1.59 | -4.22% | 103,796 |
| Feb 11, 2026 | 1.74 | 1.74 | 1.64 | 1.66 | 1.66 | -4.60% | 244,376 |
| Feb 10, 2026 | 1.70 | 1.74 | 1.68 | 1.74 | 1.74 | 2.35% | 65,535 |
| Feb 9, 2026 | 1.64 | 1.71 | 1.64 | 1.70 | 1.70 | 3.66% | 40,090 |
| Feb 6, 2026 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | 0.61% | 29,250 |
| Feb 5, 2026 | 1.72 | 1.72 | 1.63 | 1.63 | 1.63 | -4.68% | 88,078 |
| Feb 4, 2026 | 1.70 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 27,325 |
| Feb 3, 2026 | 1.77 | 1.79 | 1.69 | 1.69 | 1.69 | -4.52% | 126,692 |
| Feb 2, 2026 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | - | 15,239 |