Alithya Group Inc. (TSX:ALYA)
Canada · Delayed Price · Currency is CAD 1.040
+0.030 (2.97%)
Nov 13, 2026, 4:00 PM EST
Alithya Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | 2.97% | 41,039 |
| Nov 12, 2026 | 1.08 | 1.08 | 0.97 | 1.01 | 1.01 | -3.81% | 70,837 |
| Nov 11, 2026 | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 9,350 |
| Nov 10, 2026 | 1.04 | 1.05 | 0.98 | 1.03 | 1.03 | - | 180,214 |
| Nov 9, 2026 | 1.06 | 1.10 | 1.03 | 1.03 | 1.03 | -0.96% | 37,947 |
| Nov 6, 2026 | 1.03 | 1.08 | 1.02 | 1.04 | 1.04 | -0.95% | 53,407 |
| Nov 5, 2026 | 1.13 | 1.14 | 1.05 | 1.05 | 1.05 | -7.08% | 91,643 |
| Nov 4, 2026 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 37,090 |
| Nov 3, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 2.68% | 24,700 |
| Nov 2, 2026 | 1.14 | 1.16 | 1.11 | 1.12 | 1.12 | 0.90% | 36,698 |
| Oct 30, 2026 | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -0.89% | 30,800 |
| Oct 29, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | -0.88% | 12,204 |
| Oct 28, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 26,600 |
| Oct 27, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 2.68% | 32,204 |
| Oct 26, 2026 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 31,022 |
| Oct 23, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 23,400 |
| Oct 22, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 36,800 |
| Oct 21, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.44% | 22,450 |
| Oct 20, 2026 | 1.12 | 1.14 | 1.10 | 1.14 | 1.14 | 3.18% | 18,960 |
| Oct 19, 2026 | 1.09 | 1.14 | 1.09 | 1.10 | 1.10 | -1.79% | 43,473 |
| Oct 16, 2026 | 1.11 | 1.14 | 1.10 | 1.12 | 1.12 | -2.61% | 34,728 |
| Oct 15, 2026 | 1.13 | 1.15 | 1.12 | 1.15 | 1.15 | 1.77% | 70,200 |
| Oct 14, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 34,390 |
| Oct 13, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 4.11% | 61,610 |
| Oct 9, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -0.90% | 8,406 |
| Oct 8, 2026 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | 0.45% | 6,400 |
| Oct 7, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | - | 18,950 |
| Oct 6, 2026 | 1.11 | 1.13 | 1.08 | 1.10 | 1.10 | -1.79% | 18,815 |
| Oct 5, 2026 | 1.14 | 1.14 | 1.08 | 1.12 | 1.12 | -2.61% | 36,841 |
| 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 |