Alithya Group Inc. (TSX:ALYA)
Canada · Delayed Price · Currency is CAD 1.000
+0.020 (2.04%)
Jun 16, 2026, 3:50 PM EST
Alithya Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |