Alithya Group Inc. (TSX:ALYA)
Canada
· Delayed Price · Currency is CAD 2.450
-0.050 (-2.00%)
Jun 27, 2025, 3:59 PM EDT
Alithya Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.50 | 2.50 | 2.42 | 2.45 | 2.45 | -2.00% | 47,171 |
| Jun 26, 2025 | 2.49 | 2.50 | 2.42 | 2.50 | 2.50 | 1.63% | 70,900 |
| Jun 25, 2025 | 2.43 | 2.55 | 2.43 | 2.46 | 2.46 | 0.82% | 256,300 |
| Jun 24, 2025 | 2.43 | 2.50 | 2.42 | 2.44 | 2.44 | 0.41% | 61,603 |
| Jun 23, 2025 | 2.43 | 2.62 | 2.43 | 2.43 | 2.43 | 1.25% | 275,600 |
| Jun 20, 2025 | 2.54 | 2.54 | 2.40 | 2.40 | 2.40 | -5.51% | 906,229 |
| Jun 19, 2025 | 2.43 | 2.60 | 2.40 | 2.54 | 2.54 | 3.25% | 102,800 |
| Jun 18, 2025 | 2.33 | 2.47 | 2.33 | 2.46 | 2.46 | 6.96% | 141,137 |
| Jun 17, 2025 | 2.35 | 2.41 | 2.25 | 2.30 | 2.30 | -3.77% | 72,530 |
| Jun 16, 2025 | 2.22 | 2.39 | 2.22 | 2.39 | 2.39 | 9.13% | 141,726 |
| Jun 13, 2025 | 2.06 | 2.21 | 2.05 | 2.19 | 2.19 | 5.29% | 90,110 |
| Jun 12, 2025 | 2.20 | 2.25 | 2.07 | 2.08 | 2.08 | 8.90% | 276,900 |
| Jun 11, 2025 | 1.89 | 1.92 | 1.88 | 1.91 | 1.91 | 2.14% | 18,000 |
| Jun 10, 2025 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 1.08% | 17,207 |
| Jun 9, 2025 | 1.85 | 1.87 | 1.85 | 1.85 | 1.85 | - | 17,907 |
| Jun 6, 2025 | 1.81 | 1.86 | 1.81 | 1.85 | 1.85 | 2.21% | 16,100 |
| Jun 5, 2025 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | -1.63% | 18,900 |
| Jun 4, 2025 | 1.86 | 1.89 | 1.83 | 1.84 | 1.84 | -0.54% | 13,603 |
| Jun 3, 2025 | 1.79 | 1.89 | 1.79 | 1.85 | 1.85 | 3.35% | 41,600 |
| Jun 2, 2025 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 4.68% | 37,300 |
| May 30, 2025 | 1.74 | 1.75 | 1.71 | 1.71 | 1.71 | -1.72% | 26,500 |
| May 29, 2025 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -1.14% | 8,012 |
| May 28, 2025 | 1.77 | 1.80 | 1.76 | 1.76 | 1.76 | -1.12% | 13,625 |
| May 27, 2025 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | 1.71% | 9,000 |
| May 26, 2025 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 0.57% | 5,310 |
| May 23, 2025 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 0.58% | 2,900 |
| May 22, 2025 | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -1.14% | 4,501 |
| May 21, 2025 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | -0.57% | 4,500 |
| May 20, 2025 | 1.77 | 1.80 | 1.72 | 1.76 | 1.76 | -4.35% | 38,649 |
| May 16, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 0.55% | 4,400 |
| May 15, 2025 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | 1.67% | 2,401 |
| May 14, 2025 | 1.81 | 1.85 | 1.80 | 1.80 | 1.80 | -0.55% | 9,300 |
| May 13, 2025 | 1.81 | 1.84 | 1.80 | 1.81 | 1.81 | -0.55% | 15,138 |
| May 12, 2025 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | 0.55% | 26,700 |
| May 9, 2025 | 1.77 | 1.84 | 1.75 | 1.81 | 1.81 | 2.26% | 62,400 |
| May 8, 2025 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | -0.56% | 9,800 |
| May 7, 2025 | 1.78 | 1.82 | 1.78 | 1.78 | 1.78 | 3.49% | 83,839 |
| May 6, 2025 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -3.37% | 10,226 |
| May 5, 2025 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | -0.56% | 17,233 |
| May 2, 2025 | 1.77 | 1.80 | 1.77 | 1.79 | 1.79 | 1.70% | 21,700 |
| May 1, 2025 | 1.69 | 1.79 | 1.69 | 1.76 | 1.76 | 4.76% | 8,800 |
| Apr 30, 2025 | 1.71 | 1.71 | 1.64 | 1.68 | 1.68 | -2.33% | 13,313 |
| Apr 29, 2025 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 4.24% | 3,400 |
| Apr 28, 2025 | 1.71 | 1.73 | 1.64 | 1.65 | 1.65 | -3.51% | 5,400 |
| Apr 25, 2025 | 1.81 | 1.81 | 1.71 | 1.71 | 1.71 | -5.52% | 9,701 |
| Apr 24, 2025 | 1.80 | 1.81 | 1.79 | 1.81 | 1.81 | 0.56% | 5,915 |
| Apr 23, 2025 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | 0.56% | 5,204 |
| Apr 22, 2025 | 1.78 | 1.80 | 1.77 | 1.79 | 1.79 | 0.56% | 18,300 |
| Apr 21, 2025 | 1.77 | 1.84 | 1.76 | 1.78 | 1.78 | -0.56% | 9,307 |
| Apr 17, 2025 | 1.79 | 1.82 | 1.77 | 1.79 | 1.79 | 2.87% | 20,029 |