Alithya Group Inc. (TSX:ALYA)
Canada · Delayed Price · Currency is CAD 1.160
-0.030 (-2.52%)
Jul 31, 2026, 3:51 PM EST
Alithya Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.17 | 1.18 | 1.12 | 1.16 | 1.16 | -2.52% | 20,559 |
| Jul 30, 2026 | 1.21 | 1.21 | 1.11 | 1.19 | 1.19 | 4.39% | 126,889 |
| Jul 29, 2026 | 1.05 | 1.15 | 1.05 | 1.14 | 1.14 | 11.76% | 199,404 |
| Jul 28, 2026 | 1.02 | 1.09 | 1.01 | 1.02 | 1.02 | 0.99% | 338,119 |
| Jul 27, 2026 | 1.04 | 1.12 | 1.01 | 1.01 | 1.01 | 1.00% | 128,170 |
| Jul 24, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 32,287 |
| Jul 23, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -1.01% | 26,803 |
| Jul 22, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 50,752 |
| Jul 21, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | 1.02% | 7,042 |
| Jul 20, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | - | 3,007 |
| Jul 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 31,100 |
| Jul 16, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | - | 10,203 |
| Jul 15, 2026 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | -1.00% | 25,492 |
| Jul 14, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 40,680 |
| Jul 13, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 25,008 |
| Jul 10, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 7,100 |
| Jul 9, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 19,468 |
| Jul 8, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -1.92% | 4,185 |
| Jul 7, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 2.97% | 21,200 |
| Jul 6, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 12,401 |
| Jul 3, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 9,551 |
| Jul 2, 2026 | 0.98 | 1.03 | 0.98 | 1.00 | 1.00 | - | 19,062 |
| Jun 30, 2026 | 0.99 | 1.03 | 0.98 | 1.00 | 1.00 | 1.01% | 28,542 |
| Jun 29, 2026 | 0.98 | 1.05 | 0.98 | 0.99 | 0.99 | 1.02% | 92,461 |
| Jun 26, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 29,331 |
| Jun 25, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 19,367 |
| Jun 24, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | 1.03% | 29,200 |
| Jun 23, 2026 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -1.02% | 106,003 |
| Jun 22, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 63,535 |
| Jun 19, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 28,770 |
| Jun 18, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 30,017 |
| Jun 17, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 71,609 |
| Jun 16, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 29,428 |
| Jun 15, 2026 | 0.99 | 1.01 | 0.95 | 0.98 | 0.98 | - | 78,828 |
| Jun 12, 2026 | 1.01 | 1.02 | 0.94 | 0.98 | 0.98 | -5.77% | 307,177 |
| Jun 11, 2026 | 1.15 | 1.16 | 0.97 | 1.04 | 1.04 | -13.33% | 205,777 |
| Jun 10, 2026 | 1.15 | 1.23 | 1.15 | 1.20 | 1.20 | 2.56% | 47,352 |
| Jun 9, 2026 | 1.19 | 1.24 | 1.15 | 1.17 | 1.17 | -1.68% | 60,953 |
| Jun 8, 2026 | 1.21 | 1.25 | 1.19 | 1.19 | 1.19 | -2.46% | 34,000 |
| Jun 5, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.22 | -3.17% | 53,496 |
| Jun 4, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 15,736 |
| Jun 3, 2026 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -1.59% | 45,211 |
| Jun 2, 2026 | 1.32 | 1.32 | 1.25 | 1.26 | 1.26 | -2.33% | 28,350 |
| Jun 1, 2026 | 1.28 | 1.30 | 1.25 | 1.29 | 1.29 | - | 17,066 |
| May 29, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 4,011 |
| May 28, 2026 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | -1.54% | 17,742 |
| May 27, 2026 | 1.31 | 1.31 | 1.25 | 1.30 | 1.30 | 2.36% | 51,767 |
| 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 |