Alithya Group, Inc. Class A ALYA
TSX · Canada · Technology Services
CAD 1.15+0.01 (+0.88%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.15 | +0.88% | CAD 1.14 | CAD 1.15 | CAD 1.13 | 22.90K |
| 2026-09-30 | CAD 1.14 | 0.00% | CAD 1.11 | CAD 1.14 | CAD 1.11 | 18.00K |
| 2026-09-29 | CAD 1.14 | +2.70% | CAD 1.09 | CAD 1.14 | CAD 1.09 | 15.20K |
| 2026-09-28 | CAD 1.11 | +1.83% | CAD 1.09 | CAD 1.14 | CAD 1.09 | 27.30K |
| 2026-09-25 | CAD 1.09 | 0.00% | CAD 1.06 | CAD 1.09 | CAD 1.06 | 6.00K |
| 2026-09-24 | CAD 1.09 | +1.87% | CAD 1.06 | CAD 1.09 | CAD 1.06 | 8.00K |
| 2026-09-23 | CAD 1.07 | -1.83% | CAD 1.10 | CAD 1.10 | CAD 1.06 | 11.20K |
| 2026-09-22 | CAD 1.09 | +2.83% | CAD 1.06 | CAD 1.09 | CAD 1.06 | 5.70K |
| 2026-09-21 | CAD 1.06 | 0.00% | CAD 1.06 | CAD 1.08 | CAD 1.06 | 33.90K |
| 2026-09-18 | CAD 1.06 | -0.93% | CAD 1.10 | CAD 1.10 | CAD 1.05 | 54.70K |
| 2026-09-17 | CAD 1.07 | +1.90% | CAD 1.09 | CAD 1.10 | CAD 1.07 | 3.40K |
| 2026-09-16 | CAD 1.05 | -5.41% | CAD 1.11 | CAD 1.12 | CAD 1.04 | 73.10K |
| 2026-09-15 | CAD 1.11 | 0.00% | CAD 1.13 | CAD 1.15 | CAD 1.11 | 35.20K |
| 2026-09-14 | CAD 1.11 | -3.48% | CAD 1.06 | CAD 1.14 | CAD 1.06 | 13.20K |
| 2026-09-11 | CAD 1.15 | 0.00% | CAD 1.14 | CAD 1.15 | CAD 1.14 | 12.70K |
| 2026-09-10 | CAD 1.15 | +6.48% | CAD 1.05 | CAD 1.15 | CAD 1.05 | 43.90K |
| 2026-09-09 | CAD 1.08 | -2.70% | CAD 1.09 | CAD 1.11 | CAD 1.05 | 21.90K |
| 2026-09-08 | CAD 1.11 | -0.89% | CAD 1.10 | CAD 1.14 | CAD 1.10 | 88.20K |
| 2026-09-04 | CAD 1.12 | +5.66% | CAD 1.09 | CAD 1.12 | CAD 1.09 | 66.00K |
| 2026-09-03 | CAD 1.06 | -0.93% | CAD 1.07 | CAD 1.09 | CAD 1.06 | 27.40K |
| 2026-09-02 | CAD 1.07 | 0.00% | CAD 1.09 | CAD 1.09 | CAD 1.07 | 19.60K |
| 2026-09-01 | CAD 1.07 | -0.93% | CAD 1.07 | CAD 1.08 | CAD 1.06 | 29.60K |
| 2026-08-31 | CAD 1.08 | +0.93% | CAD 1.08 | CAD 1.09 | CAD 1.07 | 5.40K |
| 2026-08-28 | CAD 1.07 | -0.93% | CAD 1.07 | CAD 1.14 | CAD 1.06 | 126.70K |
| 2026-08-27 | CAD 1.08 | +2.86% | CAD 1.04 | CAD 1.08 | CAD 1.03 | 2.80K |
| 2026-08-26 | CAD 1.05 | +1.94% | CAD 1.01 | CAD 1.05 | CAD 1.01 | 23.10K |
| 2026-08-25 | CAD 1.03 | +1.98% | CAD 1.01 | CAD 1.04 | CAD 1.00 | 83.40K |
| 2026-08-24 | CAD 1.01 | -4.72% | CAD 1.03 | CAD 1.03 | CAD 1.00 | 111.80K |
| 2026-08-21 | CAD 1.06 | -1.85% | CAD 1.07 | CAD 1.09 | CAD 1.04 | 35.20K |
| 2026-08-20 | CAD 1.08 | 0.00% | CAD 1.10 | CAD 1.10 | CAD 1.07 | 12.60K |
| 2026-08-19 | CAD 1.08 | 0.00% | CAD 1.09 | CAD 1.13 | CAD 1.08 | 10.70K |
| 2026-08-18 | CAD 1.08 | 0.00% | CAD 1.08 | CAD 1.10 | CAD 1.08 | 12.70K |
| 2026-08-17 | CAD 1.08 | +0.93% | CAD 1.09 | CAD 1.12 | CAD 1.07 | 19.10K |
| 2026-08-14 | CAD 1.07 | -2.73% | CAD 1.05 | CAD 1.08 | CAD 1.03 | 28.90K |
| 2026-08-13 | CAD 1.10 | -11.29% | CAD 1.15 | CAD 1.16 | CAD 1.05 | 172.30K |
| 2026-08-12 | CAD 1.24 | 0.00% | CAD 1.22 | CAD 1.25 | CAD 1.22 | 58.80K |
| 2026-08-11 | CAD 1.24 | 0.00% | CAD 1.27 | CAD 1.27 | CAD 1.24 | 12.90K |
| 2026-08-10 | CAD 1.24 | -0.80% | CAD 1.20 | CAD 1.27 | CAD 1.20 | 34.30K |
| 2026-08-07 | CAD 1.25 | -3.10% | CAD 1.23 | CAD 1.27 | CAD 1.22 | 87.20K |
| 2026-08-06 | CAD 1.29 | 0.00% | CAD 1.31 | CAD 1.31 | CAD 1.24 | 17.50K |
| 2026-08-05 | CAD 1.29 | +3.20% | CAD 1.29 | CAD 1.35 | CAD 1.25 | 62.60K |
| 2026-08-04 | CAD 1.25 | +7.76% | CAD 1.20 | CAD 1.34 | CAD 1.18 | 257.30K |
| 2026-07-31 | CAD 1.16 | -2.52% | CAD 1.17 | CAD 1.18 | CAD 1.12 | 20.60K |
| 2026-07-30 | CAD 1.19 | +4.39% | CAD 1.21 | CAD 1.21 | CAD 1.11 | 126.90K |
| 2026-07-29 | CAD 1.14 | +11.76% | CAD 1.05 | CAD 1.15 | CAD 1.05 | 199.40K |
| 2026-07-28 | CAD 1.02 | +0.99% | CAD 1.02 | CAD 1.09 | CAD 1.01 | 338.10K |
| 2026-07-27 | CAD 1.01 | +1.00% | CAD 1.04 | CAD 1.12 | CAD 1.01 | 128.20K |
| 2026-07-24 | CAD 1.00 | +2.04% | CAD 0.98 | CAD 1.00 | CAD 0.98 | 32.30K |
| 2026-07-23 | CAD 0.98 | -1.01% | CAD 1.00 | CAD 1.00 | CAD 0.97 | 26.80K |
| 2026-07-22 | CAD 0.99 | 0.00% | CAD 0.99 | CAD 0.99 | CAD 0.98 | 50.80K |
| 2026-07-21 | CAD 0.99 | +1.02% | CAD 1.00 | CAD 1.00 | CAD 0.98 | 7.00K |
| 2026-07-20 | CAD 0.98 | 0.00% | CAD 1.01 | CAD 1.01 | CAD 0.98 | 3.00K |
| 2026-07-17 | CAD 0.98 | -1.01% | CAD 0.98 | CAD 0.98 | CAD 0.98 | 31.10K |
| 2026-07-16 | CAD 0.99 | 0.00% | CAD 0.98 | CAD 1.00 | CAD 0.98 | 10.20K |
| 2026-07-15 | CAD 0.99 | -1.00% | CAD 0.99 | CAD 1.02 | CAD 0.98 | 25.50K |
| 2026-07-14 | CAD 1.00 | 0.00% | CAD 1.00 | CAD 1.01 | CAD 0.99 | 40.70K |
| 2026-07-13 | CAD 1.00 | -2.91% | CAD 1.04 | CAD 1.04 | CAD 1.00 | 25.00K |
| 2026-07-10 | CAD 1.03 | 0.00% | CAD 1.01 | CAD 1.03 | CAD 1.01 | 7.10K |
| 2026-07-09 | CAD 1.03 | +0.98% | CAD 1.00 | CAD 1.03 | CAD 1.00 | 19.50K |
| 2026-07-08 | CAD 1.02 | -1.92% | CAD 1.02 | CAD 1.02 | CAD 1.01 | 4.20K |
| 2026-07-07 | CAD 1.04 | +2.97% | CAD 1.00 | CAD 1.05 | CAD 1.00 | 21.20K |
| 2026-07-06 | CAD 1.01 | -0.98% | CAD 1.01 | CAD 1.02 | CAD 0.99 | 12.40K |
| 2026-07-03 | CAD 1.02 | +2.00% | CAD 1.00 | CAD 1.02 | CAD 0.99 | 9.60K |
| 2026-07-02 | CAD 1.00 | 0.00% | CAD 0.98 | CAD 1.03 | CAD 0.98 | 19.10K |
| 2026-06-30 | CAD 1.00 | +1.01% | CAD 0.99 | CAD 1.03 | CAD 0.98 | 28.50K |
| 2026-06-29 | CAD 0.99 | +1.02% | CAD 0.98 | CAD 1.05 | CAD 0.98 | 92.50K |
| 2026-06-26 | CAD 0.98 | 0.00% | CAD 0.99 | CAD 0.99 | CAD 0.98 | 29.30K |
| 2026-06-25 | CAD 0.98 | 0.00% | CAD 0.98 | CAD 0.99 | CAD 0.98 | 19.40K |
| 2026-06-24 | CAD 0.98 | +1.03% | CAD 1.00 | CAD 1.00 | CAD 0.98 | 29.20K |
| 2026-06-23 | CAD 0.97 | -1.02% | CAD 0.98 | CAD 0.99 | CAD 0.95 | 106.00K |
| 2026-06-22 | CAD 0.98 | -1.01% | CAD 0.98 | CAD 0.99 | CAD 0.97 | 63.50K |
| 2026-06-19 | CAD 0.99 | +1.02% | CAD 0.99 | CAD 0.99 | CAD 0.98 | 28.80K |
| 2026-06-18 | CAD 0.98 | -1.01% | CAD 0.99 | CAD 0.99 | CAD 0.98 | 30.00K |
| 2026-06-17 | CAD 0.99 | -1.00% | CAD 0.98 | CAD 1.00 | CAD 0.98 | 71.60K |
| 2026-06-16 | CAD 1.00 | +2.04% | CAD 1.00 | CAD 1.00 | CAD 0.98 | 29.40K |
| 2026-06-15 | CAD 0.98 | 0.00% | CAD 0.99 | CAD 1.01 | CAD 0.95 | 78.80K |
| 2026-06-12 | CAD 0.98 | -5.77% | CAD 1.01 | CAD 1.02 | CAD 0.94 | 307.20K |
| 2026-06-11 | CAD 1.04 | -13.33% | CAD 1.15 | CAD 1.16 | CAD 0.97 | 205.80K |
| 2026-06-10 | CAD 1.20 | +2.56% | CAD 1.15 | CAD 1.23 | CAD 1.15 | 47.40K |
| 2026-06-09 | CAD 1.17 | -1.68% | CAD 1.19 | CAD 1.24 | CAD 1.15 | 61.00K |
| 2026-06-08 | CAD 1.19 | -2.46% | CAD 1.21 | CAD 1.25 | CAD 1.19 | 34.00K |
| 2026-06-05 | CAD 1.22 | -3.17% | CAD 1.24 | CAD 1.24 | CAD 1.20 | 53.50K |
| 2026-06-04 | CAD 1.26 | +1.61% | CAD 1.23 | CAD 1.26 | CAD 1.23 | 15.70K |
| 2026-06-03 | CAD 1.24 | -1.59% | CAD 1.25 | CAD 1.28 | CAD 1.24 | 45.20K |
| 2026-06-02 | CAD 1.26 | -2.33% | CAD 1.32 | CAD 1.32 | CAD 1.25 | 28.40K |
| 2026-06-01 | CAD 1.29 | 0.00% | CAD 1.28 | CAD 1.30 | CAD 1.25 | 17.10K |
| 2026-05-29 | CAD 1.29 | +0.78% | CAD 1.29 | CAD 1.30 | CAD 1.27 | 4.00K |
| 2026-05-28 | CAD 1.28 | -1.54% | CAD 1.27 | CAD 1.31 | CAD 1.26 | 17.70K |
| 2026-05-27 | CAD 1.30 | +2.36% | CAD 1.31 | CAD 1.31 | CAD 1.25 | 51.80K |
| 2026-05-26 | CAD 1.27 | -3.05% | CAD 1.32 | CAD 1.32 | CAD 1.26 | 21.50K |