Alithya Group Inc. (TSX:ALYA)
Canada
· Delayed Price · Currency is CAD 1.360
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EST
Alithya Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -2.16% | 148,365 |
| Feb 20, 2026 | 1.45 | 1.45 | 1.37 | 1.39 | 1.39 | - | 63,924 |
| Feb 19, 2026 | 1.43 | 1.45 | 1.38 | 1.39 | 1.39 | -3.47% | 203,204 |
| Feb 18, 2026 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -3.36% | 59,890 |
| Feb 17, 2026 | 1.54 | 1.55 | 1.45 | 1.49 | 1.49 | 4.93% | 112,384 |
| Feb 13, 2026 | 1.59 | 1.61 | 1.42 | 1.42 | 1.42 | -10.69% | 250,036 |
| Feb 12, 2026 | 1.66 | 1.66 | 1.58 | 1.59 | 1.59 | -4.22% | 103,796 |
| Feb 11, 2026 | 1.74 | 1.74 | 1.64 | 1.66 | 1.66 | -4.60% | 244,376 |
| Feb 10, 2026 | 1.70 | 1.74 | 1.68 | 1.74 | 1.74 | 2.35% | 65,535 |
| Feb 9, 2026 | 1.64 | 1.71 | 1.64 | 1.70 | 1.70 | 3.66% | 40,090 |
| Feb 6, 2026 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | 0.61% | 29,250 |
| Feb 5, 2026 | 1.72 | 1.72 | 1.63 | 1.63 | 1.63 | -4.68% | 88,078 |
| Feb 4, 2026 | 1.70 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 27,325 |
| Feb 3, 2026 | 1.77 | 1.79 | 1.69 | 1.69 | 1.69 | -4.52% | 126,692 |
| Feb 2, 2026 | 1.80 | 1.80 | 1.76 | 1.77 | 1.77 | - | 15,239 |
| Jan 30, 2026 | 1.76 | 1.80 | 1.75 | 1.77 | 1.77 | - | 45,498 |
| Jan 29, 2026 | 1.75 | 1.78 | 1.72 | 1.77 | 1.77 | 3.51% | 169,280 |
| Jan 28, 2026 | 1.67 | 1.73 | 1.67 | 1.71 | 1.71 | 2.40% | 116,852 |
| Jan 27, 2026 | 1.70 | 1.70 | 1.64 | 1.67 | 1.67 | - | 119,116 |
| Jan 26, 2026 | 1.69 | 1.69 | 1.63 | 1.67 | 1.67 | - | 117,258 |
| Jan 23, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -0.60% | 6,600 |
| Jan 22, 2026 | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -1.18% | 33,788 |
| Jan 21, 2026 | 1.68 | 1.75 | 1.64 | 1.70 | 1.70 | 4.94% | 75,201 |
| Jan 20, 2026 | 1.66 | 1.71 | 1.62 | 1.62 | 1.62 | -4.14% | 137,004 |
| Jan 19, 2026 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | 1.81% | 9,895 |
| Jan 16, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -1.19% | 48,202 |
| Jan 15, 2026 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | 1.82% | 24,828 |
| Jan 14, 2026 | 1.67 | 1.69 | 1.60 | 1.65 | 1.65 | -1.20% | 82,690 |
| Jan 13, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -2.34% | 23,266 |
| Jan 12, 2026 | 1.70 | 1.72 | 1.65 | 1.71 | 1.71 | 0.59% | 60,208 |
| Jan 9, 2026 | 1.71 | 1.77 | 1.70 | 1.70 | 1.70 | -0.58% | 150,277 |
| Jan 8, 2026 | 1.77 | 1.77 | 1.71 | 1.71 | 1.71 | -0.58% | 27,842 |
| Jan 7, 2026 | 1.80 | 1.80 | 1.72 | 1.72 | 1.72 | -3.37% | 20,675 |
| Jan 6, 2026 | 1.76 | 1.80 | 1.74 | 1.78 | 1.78 | 2.89% | 23,664 |
| Jan 5, 2026 | 1.73 | 1.75 | 1.71 | 1.73 | 1.73 | - | 10,044 |
| Jan 2, 2026 | 1.68 | 1.73 | 1.67 | 1.73 | 1.73 | 3.59% | 28,058 |
| Dec 31, 2025 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 2.45% | 19,787 |
| Dec 30, 2025 | 1.68 | 1.68 | 1.55 | 1.63 | 1.63 | -1.21% | 218,314 |
| Dec 29, 2025 | 1.68 | 1.68 | 1.61 | 1.65 | 1.65 | -2.94% | 131,843 |
| Dec 24, 2025 | 1.69 | 1.72 | 1.63 | 1.70 | 1.70 | 1.19% | 67,727 |
| Dec 23, 2025 | 1.69 | 1.72 | 1.68 | 1.68 | 1.68 | - | 50,794 |
| Dec 22, 2025 | 1.72 | 1.74 | 1.68 | 1.68 | 1.68 | -3.45% | 18,101 |
| Dec 19, 2025 | 1.67 | 1.76 | 1.65 | 1.74 | 1.74 | 4.82% | 63,431 |
| Dec 18, 2025 | 1.67 | 1.69 | 1.62 | 1.66 | 1.66 | -0.60% | 54,568 |
| Dec 17, 2025 | 1.68 | 1.70 | 1.64 | 1.67 | 1.67 | - | 52,063 |
| Dec 16, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.18% | 18,964 |
| Dec 15, 2025 | 1.72 | 1.74 | 1.69 | 1.69 | 1.69 | -2.31% | 40,065 |
| Dec 12, 2025 | 1.70 | 1.81 | 1.65 | 1.73 | 1.73 | 1.76% | 129,697 |
| Dec 11, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | - | 15,889 |
| Dec 10, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 52,554 |
| Dec 9, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -1.17% | 22,110 |
| Dec 8, 2025 | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | - | 23,341 |
| Dec 5, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -1.72% | 16,697 |
| Dec 4, 2025 | 1.72 | 1.77 | 1.72 | 1.74 | 1.74 | 0.58% | 22,813 |
| Dec 3, 2025 | 1.74 | 1.75 | 1.69 | 1.73 | 1.73 | 0.58% | 27,902 |