Alithya Group, Inc. Class A ALYA
TSX · Kanada · Teknoloji Hizmetleri
CAD 1,15+0,01 (+%0,88)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |