Canada markets close in 4 hours 16 minutes

Alithya Group Inc. (ALYA.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.1200-0.0400 (-1.85%)
As of 10:39AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20242.15002.15002.11002.12002.12002,121
May 06, 20242.12002.16002.11002.16002.160010,300
May 03, 20242.11002.13002.11002.11002.110018,900
May 02, 20242.15002.15002.12002.12002.12003,700
May 01, 20242.06002.12002.06002.12002.120013,500
Apr 30, 20242.14002.14002.08002.11002.110024,200
Apr 29, 20242.15002.15002.12002.14002.140011,600
Apr 26, 20242.18002.18002.12002.12002.12008,600
Apr 25, 20242.12002.15002.10002.14002.140047,600
Apr 24, 20242.12002.12002.10002.10002.100023,000
Apr 23, 20242.08002.15002.06002.09002.090027,000
Apr 22, 20242.02002.06002.01002.06002.060012,200
Apr 19, 20242.03002.05002.01002.03002.03009,100
Apr 18, 20242.00002.02001.97002.01002.010013,400
Apr 17, 20242.03002.04002.01002.04002.040022,800
Apr 16, 20242.05002.05002.00002.03002.030012,900
Apr 15, 20242.01002.05002.01002.05002.050012,600
Apr 12, 20242.02002.04001.97002.02002.020033,400
Apr 11, 20242.04002.04002.02002.03002.03006,900
Apr 10, 20242.02002.02001.99002.02002.020017,200
Apr 09, 20242.02002.05002.02002.02002.020010,500
Apr 08, 20242.02002.05002.01002.03002.030012,200
Apr 05, 20242.04002.05002.02002.02002.02009,700
Apr 04, 20242.01002.05002.01002.03002.030019,300
Apr 03, 20242.00002.05001.98002.05002.050019,600
Apr 02, 20242.05002.05002.00002.00002.000016,900
Apr 01, 20242.07002.07001.98002.03002.030015,800
Mar 28, 20242.05002.10002.05002.09002.090016,700
Mar 27, 20242.01002.04002.00002.02002.020023,500
Mar 26, 20242.04002.12002.01002.01002.010023,600
Mar 25, 20242.11002.11002.05002.05002.050036,800
Mar 22, 20242.39002.39002.14002.15002.150052,500
Mar 21, 20242.35002.40002.33002.37002.370052,100
Mar 20, 20242.20002.33002.20002.32002.320062,900
Mar 19, 20242.15002.22002.14002.20002.200019,900
Mar 18, 20242.08002.15002.07002.13002.13008,100
Mar 15, 20242.09002.10002.07002.08002.080029,100
Mar 14, 20242.07002.09002.06002.09002.090031,000
Mar 13, 20242.02002.07002.02002.06002.060027,200
Mar 12, 20242.01002.04002.01002.04002.04004,300
Mar 11, 20242.00002.03001.97002.01002.010026,900
Mar 08, 20242.00002.00001.95001.99001.990019,700
Mar 07, 20241.93001.97001.91001.96001.960014,500
Mar 06, 20241.92001.93001.88001.93001.93008,600
Mar 05, 20241.88001.89001.80001.87001.870014,600
Mar 04, 20241.92002.00001.84001.84001.840030,700
Mar 01, 20241.96001.98001.95001.96001.960018,600
Feb 29, 20241.93002.01001.91001.94001.940063,000
Feb 28, 20241.94001.94001.93001.93001.930013,200
Feb 27, 20241.92001.95001.89001.93001.930010,900
Feb 26, 20241.94001.94001.87001.90001.900025,400
Feb 23, 20241.86001.92001.85001.90001.900017,100
Feb 22, 20241.83001.86001.83001.86001.86008,100
Feb 21, 20241.79001.87001.79001.83001.830025,400
Feb 20, 20242.00002.00001.77001.77001.770049,500
Feb 16, 20241.95002.05001.92001.92001.920070,100
Feb 15, 20241.80001.94001.75001.93001.930079,500
Feb 14, 20241.89001.90001.76001.79001.790040,700
Feb 13, 20241.93001.95001.75001.84001.840064,600
Feb 12, 20241.59001.92001.56001.92001.9200106,500
Feb 09, 20241.50001.55001.50001.54001.5400172,400
Feb 08, 20241.48001.60001.48001.50001.500052,500
Feb 07, 20241.60001.60001.45001.47001.470080,300
Feb 06, 20241.58001.60001.52001.58001.580066,300
Feb 05, 20241.73001.74001.55001.58001.580049,200
Feb 02, 20241.65001.71001.59001.70001.700064,400
Feb 01, 20241.62001.67001.55001.65001.650066,100
Jan 31, 20241.57001.68001.52001.58001.5800125,300
Jan 30, 20241.76001.77001.50001.57001.5700162,800
Jan 29, 20241.92001.95001.78001.79001.790027,000
Jan 26, 20241.97001.98001.90001.90001.900014,000
Jan 25, 20242.03002.03001.94001.97001.970020,600
Jan 24, 20242.00002.01001.99001.99001.990027,100
Jan 23, 20242.01002.03001.99001.99001.990042,200
Jan 22, 20242.00002.01001.99001.99001.990011,400
Jan 19, 20242.02002.04001.99001.99001.990019,300
Jan 18, 20242.01002.05002.01002.04002.040013,200
Jan 17, 20241.99002.02001.98002.01002.010012,300
Jan 16, 20242.00002.00001.98002.00002.000043,300
Jan 15, 20241.96001.99001.96001.98001.980018,900
Jan 12, 20241.94001.99001.94001.98001.980043,800
Jan 11, 20241.89001.94001.87001.94001.940015,100
Jan 10, 20241.89001.89001.85001.87001.870032,200
Jan 09, 20241.84001.90001.77001.89001.890027,500
Jan 08, 20241.80001.83001.77001.83001.830022,200
Jan 05, 20241.74001.80001.73001.78001.780015,200
Jan 04, 20241.69001.75001.67001.73001.730010,600
Jan 03, 20241.75001.75001.66001.66001.660024,000
Jan 02, 20241.75001.80001.73001.76001.760016,200
Dec 29, 20231.76001.78001.73001.76001.760016,900
Dec 28, 20231.62001.77001.62001.76001.760066,500
Dec 27, 20231.52001.62001.52001.60001.6000252,900
Dec 22, 20231.60001.60001.51001.52001.520053,100
Dec 21, 20231.64001.64001.57001.60001.6000103,200
Dec 20, 20231.66001.70001.62001.65001.650045,600
Dec 19, 20231.54001.62001.53001.61001.610030,300
Dec 18, 20231.52001.55001.51001.53001.530040,900
Dec 15, 20231.50001.53001.49001.50001.5000133,800
Dec 14, 20231.45001.54001.45001.49001.4900383,500
Dec 13, 20231.34001.44001.34001.43001.430083,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...