Alithya Group Inc. (TSX:ALYA)
Canada · Delayed Price · Currency is CAD 1.150
0.00 (0.00%)
Oct 2, 2026, 3:51 PM EST
Alithya Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | - | 44,227 |
| Oct 1, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 22,900 |
| Sep 30, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | - | 18,000 |
| Sep 29, 2026 | 1.09 | 1.14 | 1.09 | 1.14 | 1.14 | 2.70% | 15,200 |
| Sep 28, 2026 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | 2.30% | 27,255 |
| Sep 25, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | -0.46% | 6,048 |
| Sep 24, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 7,967 |
| Sep 23, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -1.38% | 11,200 |
| Sep 22, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 2.36% | 5,700 |
| Sep 21, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | - | 33,892 |
| Sep 18, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -0.93% | 54,704 |
| Sep 17, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | 1.90% | 3,395 |
| Sep 16, 2026 | 1.11 | 1.12 | 1.04 | 1.05 | 1.05 | -5.41% | 73,143 |
| Sep 15, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | - | 35,209 |
| Sep 14, 2026 | 1.06 | 1.14 | 1.06 | 1.11 | 1.11 | -3.48% | 13,239 |
| Sep 11, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | 12,729 |
| Sep 10, 2026 | 1.05 | 1.15 | 1.05 | 1.15 | 1.15 | 6.48% | 43,905 |
| Sep 9, 2026 | 1.09 | 1.11 | 1.05 | 1.08 | 1.08 | -2.70% | 21,900 |
| Sep 8, 2026 | 1.10 | 1.14 | 1.10 | 1.11 | 1.11 | -0.89% | 88,241 |
| Sep 4, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 5.66% | 65,998 |
| Sep 3, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.93% | 27,350 |
| Sep 2, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | - | 19,605 |
| Sep 1, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 29,595 |
| Aug 31, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 5,400 |
| Aug 28, 2026 | 1.07 | 1.14 | 1.06 | 1.07 | 1.07 | -0.47% | 126,692 |
| Aug 27, 2026 | 1.04 | 1.08 | 1.03 | 1.08 | 1.08 | 2.87% | 2,784 |
| Aug 26, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 1.46% | 23,121 |
| Aug 25, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 83,352 |
| Aug 24, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -4.72% | 111,769 |
| Aug 21, 2026 | 1.07 | 1.09 | 1.04 | 1.06 | 1.06 | -1.85% | 35,211 |
| Aug 20, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | 0.47% | 12,600 |
| Aug 19, 2026 | 1.09 | 1.13 | 1.08 | 1.08 | 1.08 | -0.46% | 10,658 |
| Aug 18, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 12,724 |
| Aug 17, 2026 | 1.09 | 1.12 | 1.07 | 1.08 | 1.08 | 0.93% | 19,147 |
| Aug 14, 2026 | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | -2.73% | 28,888 |
| Aug 13, 2026 | 1.15 | 1.16 | 1.05 | 1.10 | 1.10 | -11.29% | 172,250 |
| Aug 12, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | - | 58,841 |
| Aug 11, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | - | 12,850 |
| Aug 10, 2026 | 1.20 | 1.27 | 1.20 | 1.24 | 1.24 | -0.80% | 34,283 |
| Aug 7, 2026 | 1.23 | 1.27 | 1.22 | 1.25 | 1.25 | -3.10% | 87,243 |
| Aug 6, 2026 | 1.31 | 1.31 | 1.24 | 1.29 | 1.29 | - | 17,477 |
| Aug 5, 2026 | 1.29 | 1.35 | 1.25 | 1.29 | 1.29 | 3.20% | 62,579 |
| Aug 4, 2026 | 1.20 | 1.34 | 1.18 | 1.25 | 1.25 | 7.76% | 257,294 |
| 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 |