Alithya Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	1.31	1.31	1.25	1.30	-	2.36%	41,467
May 26, 2026	1.32	1.32	1.26	1.27	1.27	-3.05%	21,524
May 25, 2026	1.25	1.33	1.25	1.31	1.31	3.15%	25,281
May 22, 2026	1.30	1.30	1.25	1.27	1.27	-2.31%	95,436
May 21, 2026	1.29	1.32	1.29	1.30	1.30	0.78%	28,526
May 20, 2026	1.30	1.33	1.29	1.29	1.29	-0.77%	22,689
May 19, 2026	1.31	1.35	1.30	1.30	1.30	-	89,115
May 15, 2026	1.33	1.33	1.29	1.30	1.30	-3.70%	9,860
May 14, 2026	1.28	1.35	1.27	1.35	1.35	2.27%	26,545
May 13, 2026	1.31	1.32	1.29	1.32	1.32	-2.22%	30,314
May 12, 2026	1.30	1.38	1.29	1.35	1.35	2.27%	188,101
May 11, 2026	1.35	1.35	1.29	1.32	1.32	-2.22%	48,601
May 8, 2026	1.34	1.35	1.31	1.35	1.35	0.75%	3,651
May 7, 2026	1.36	1.36	1.32	1.34	1.34	-0.74%	28,504
May 6, 2026	1.30	1.35	1.30	1.35	1.35	3.85%	41,940
May 5, 2026	1.38	1.38	1.29	1.30	1.30	-2.26%	13,335
May 4, 2026	1.31	1.33	1.30	1.33	1.33	-0.75%	68,241
May 1, 2026	1.32	1.34	1.32	1.34	1.34	-1.47%	28,335
Apr 30, 2026	1.35	1.37	1.34	1.36	1.36	0.74%	20,203
Apr 29, 2026	1.35	1.35	1.35	1.35	1.35	-0.74%	14,700
Apr 28, 2026	1.36	1.36	1.35	1.36	1.36	-	10,210
Apr 27, 2026	1.36	1.38	1.36	1.36	1.36	-0.73%	21,979
Apr 24, 2026	1.35	1.37	1.35	1.37	1.37	-1.44%	25,622
Apr 23, 2026	1.37	1.41	1.37	1.39	1.39	1.46%	24,954
Apr 22, 2026	1.40	1.40	1.37	1.37	1.37	-0.72%	41,602
Apr 21, 2026	1.42	1.42	1.37	1.38	1.38	-2.82%	5,310
Apr 20, 2026	1.40	1.43	1.40	1.42	1.42	-2.07%	11,324
Apr 17, 2026	1.46	1.47	1.42	1.45	1.45	-	60,653
Apr 16, 2026	1.44	1.47	1.39	1.45	1.45	1.40%	74,613
Apr 15, 2026	1.37	1.43	1.35	1.43	1.43	1.42%	36,629
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