Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
Canada
TSX
Alithya Group Inc (ALYA)
Alithya Group Inc (ALYA) Historical

ALYA Alithya Group Inc

2.09

0.03 (1.46%)

Apr 23 2024 - Closed

Delayed by 15 minutes

ALYA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	2.09	0.03	1.46%	2.08	2.15	2.06	27,009
Apr 22 2024	2.06	0.03	1.48%	2.02	2.06	2.01	12,194
Apr 19 2024	2.03	0.02	1.00%	2.03	2.05	2.01	9,101
Apr 18 2024	2.01	-0.03	-1.47%	2.00	2.02	1.97	13,405
Apr 17 2024	2.04	0.01	0.49%	2.03	2.04	2.01	22,757
Apr 16 2024	2.03	-0.02	-0.98%	2.05	2.05	2.00	12,913
Apr 15 2024	2.05	0.03	1.49%	2.01	2.05	2.01	12,576
Apr 12 2024	2.02	-0.01	-0.49%	2.02	2.04	1.97	33,406
Apr 11 2024	2.03	0.01	0.50%	2.04	2.04	2.02	6,881
Apr 10 2024	2.02	0.00	0.00%	2.02	2.02	1.99	17,225
Apr 09 2024	2.02	-0.01	-0.49%	2.02	2.05	2.02	10,502
Apr 08 2024	2.03	0.01	0.50%	2.02	2.05	2.01	12,163
Apr 05 2024	2.02	-0.01	-0.49%	2.04	2.05	2.02	9,701
Apr 04 2024	2.03	-0.02	-0.98%	2.01	2.05	2.01	19,325
Apr 03 2024	2.05	0.05	2.50%	2.00	2.05	1.98	19,610
Apr 02 2024	2.00	-0.03	-1.48%	2.05	2.05	2.00	12,254
Apr 01 2024	2.03	-0.06	-2.87%	2.07	2.07	1.98	15,754
Mar 28 2024	2.09	0.07	3.47%	2.05	2.10	2.05	16,746
Mar 27 2024	2.02	0.01	0.50%	2.01	2.04	2.00	23,527
Mar 26 2024	2.01	-0.04	-1.95%	2.04	2.12	2.01	23,627
Mar 25 2024	2.05	-0.10	-4.65%	2.11	2.11	2.05	36,787
Mar 22 2024	2.15	-0.22	-9.28%	2.39	2.39	2.14	52,531
Mar 21 2024	2.37	0.05	2.16%	2.35	2.40	2.35	52,090
Mar 20 2024	2.32	0.12	5.45%	2.20	2.33	2.20	62,927
Mar 19 2024	2.20	0.07	3.29%	2.15	2.20	2.14	19,900
Mar 18 2024	2.13	0.05	2.40%	2.08	2.15	2.07	8,122
Mar 15 2024	2.08	-0.01	-0.48%	2.09	2.10	2.07	29,142
Mar 14 2024	2.09	0.03	1.46%	2.07	2.09	2.06	30,979
Mar 13 2024	2.06	0.02	0.98%	2.02	2.07	2.02	27,202
Mar 12 2024	2.04	0.03	1.49%	2.01	2.04	2.01	4,300
Mar 11 2024	2.01	0.02	1.01%	2.00	2.03	1.97	26,860
Mar 08 2024	1.99	0.03	1.53%	2.00	2.00	1.95	19,680
Mar 07 2024	1.96	0.03	1.55%	1.93	1.97	1.91	14,504
Mar 06 2024	1.93	0.06	3.21%	1.92	1.93	1.88	8,564
Mar 05 2024	1.87	0.03	1.63%	1.88	1.89	1.80	14,600
Mar 04 2024	1.84	-0.12	-6.12%	1.92	2.00	1.84	30,684
Mar 01 2024	1.96	0.02	1.03%	1.96	1.98	1.95	18,583
Feb 29 2024	1.94	0.01	0.52%	1.93	2.01	1.91	63,019
Feb 28 2024	1.93	0.00	0.00%	1.94	1.94	1.93	13,208
Feb 27 2024	1.93	0.03	1.58%	1.92	1.95	1.89	10,895
Feb 26 2024	1.90	0.00	0.00%	1.94	1.94	1.87	25,360
Feb 23 2024	1.90	0.04	2.15%	1.86	1.92	1.85	17,060
Feb 22 2024	1.86	0.03	1.64%	1.83	1.86	1.83	8,144
Feb 21 2024	1.83	0.06	3.39%	1.79	1.87	1.79	25,407
Feb 20 2024	1.77	-0.15	-7.81%	2.00	2.00	1.77	49,513
Feb 16 2024	1.92	-0.01	-0.52%	1.95	2.05	1.92	70,133
Feb 15 2024	1.93	0.14	7.82%	1.80	1.94	1.75	79,506
Feb 14 2024	1.79	-0.05	-2.72%	1.89	1.90	1.76	40,701
Feb 13 2024	1.84	-0.08	-4.17%	1.93	1.95	1.75	64,566
Feb 12 2024	1.92	0.38	24.68%	1.59	1.92	1.56	106,458
Feb 09 2024	1.54	0.04	2.67%	1.50	1.55	1.50	172,362
Feb 08 2024	1.50	-0.08	-5.06%	1.48	1.60	1.48	52,535
Feb 07 2024	1.58	0.00	0.00%	1.58	1.58	1.58	0
Feb 06 2024	1.58	0.00	0.00%	1.58	1.60	1.52	66,315
Feb 05 2024	1.58	-0.12	-7.06%	1.73	1.74	1.55	49,205
Feb 02 2024	1.70	0.05	3.03%	1.65	1.71	1.59	64,446
Feb 01 2024	1.65	0.07	4.43%	1.62	1.67	1.55	66,066
Jan 31 2024	1.58	0.01	0.64%	1.57	1.68	1.52	125,272
Jan 30 2024	1.57	-0.22	-12.29%	1.76	1.77	1.50	162,838
Jan 29 2024	1.79	-0.11	-5.79%	1.92	1.95	1.78	27,048
Jan 26 2024	1.90	-0.07	-3.55%	1.97	1.98	1.90	14,043
Jan 25 2024	1.97	-0.02	-1.01%	2.03	2.03	1.94	20,618

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions