Alithya Group Inc. (TSX:ALYA)
Canada · Delayed Price · Currency is CAD 1.300
-0.030 (-2.26%)
May 5, 2026, 4:00 PM EST
Alithya Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |