Alithya Group Inc. (TSX:ALYA)
Canada · Delayed Price · Currency is CAD 1.060
-0.020 (-1.85%)
Aug 21, 2026, 3:41 PM EST
Alithya Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |