Alithya Group Inc. (ALYA.TO) TSX
Currency In CAD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ALYA.TO Historical Return
If you invested $1000 in Alithya Group Inc. (ALYA.TO) since IPO date, it would be worth $199.31 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $332.38, while $1000 invested 1 year ago would be worth $483.33. This corresponds to total returns of -80.07%, -66.76%, -51.67%, respectively, with annualized returns of -18.78%, -19.76%, -51.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ALYA.TO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1.17 | 1.16 | 1.16 | 1.18 | 1.12 | 20,559 |
| July 30, 2026 | 1.21 | 1.19 | 1.19 | 1.21 | 1.11 | 126,889 |
| July 29, 2026 | 1.05 | 1.14 | 1.14 | 1.15 | 1.05 | 199,404 |
| July 28, 2026 | 1.02 | 1.02 | 1.02 | 1.09 | 1.01 | 338,119 |
| July 27, 2026 | 1.04 | 1.01 | 1.01 | 1.12 | 1.01 | 128,170 |
| July 24, 2026 | 0.98 | 1 | 1 | 1 | 0.98 | 32,287 |
| July 23, 2026 | 1 | 0.98 | 0.98 | 1 | 0.97 | 26,803 |
| July 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | 50,752 |
| July 21, 2026 | 1 | 0.99 | 0.99 | 1 | 0.98 | 7,042 |
| July 20, 2026 | 1.01 | 0.98 | 0.98 | 1.01 | 0.98 | 3,007 |
| July 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 31,100 |
| July 16, 2026 | 0.98 | 0.99 | 0.99 | 1 | 0.98 | 10,203 |
| July 15, 2026 | 0.99 | 0.99 | 0.99 | 1.02 | 0.98 | 25,492 |
| July 14, 2026 | 1 | 1 | 1 | 1.01 | 0.99 | 40,680 |
| July 13, 2026 | 1.04 | 1 | 1 | 1.04 | 1 | 25,008 |
| July 10, 2026 | 1.01 | 1.03 | 1.03 | 1.03 | 1.01 | 7,100 |
| July 09, 2026 | 1 | 1.03 | 1.03 | 1.03 | 1 | 19,468 |
| July 08, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.01 | 4,185 |
| July 07, 2026 | 1 | 1.04 | 1.04 | 1.05 | 1 | 21,200 |
| July 06, 2026 | 1.01 | 1.01 | 1.01 | 1.02 | 0.99 | 12,401 |
| July 03, 2026 | 1 | 1.02 | 1.02 | 1.02 | 0.99 | 9,551 |
| July 02, 2026 | 0.98 | 1 | 1 | 1.03 | 0.98 | 19,062 |
| June 30, 2026 | 0.99 | 1 | 1 | 1.03 | 0.98 | 28,542 |
| June 29, 2026 | 0.98 | 0.99 | 0.99 | 1.05 | 0.98 | 92,461 |
| June 26, 2026 | 0.99 | 0.98 | 0.98 | 0.99 | 0.98 | 29,331 |
| June 25, 2026 | 0.98 | 0.98 | 0.98 | 0.99 | 0.98 | 19,367 |
| June 24, 2026 | 1 | 0.98 | 0.98 | 1 | 0.98 | 29,200 |
| June 23, 2026 | 0.98 | 0.97 | 0.97 | 0.99 | 0.95 | 106,003 |
| June 22, 2026 | 0.98 | 0.98 | 0.98 | 0.99 | 0.97 | 63,535 |
| June 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | 28,770 |
| June 18, 2026 | 0.99 | 0.98 | 0.98 | 0.99 | 0.98 | 30,017 |
| June 17, 2026 | 0.98 | 0.99 | 0.99 | 1 | 0.98 | 71,609 |
| June 16, 2026 | 1 | 1 | 1 | 1 | 0.98 | 29,428 |
| June 15, 2026 | 0.99 | 0.98 | 0.98 | 1.01 | 0.95 | 78,828 |
| June 12, 2026 | 1.01 | 0.98 | 0.98 | 1.02 | 0.94 | 307,177 |
| June 11, 2026 | 1.15 | 1.04 | 1.04 | 1.16 | 0.97 | 205,777 |
| June 10, 2026 | 1.15 | 1.2 | 1.2 | 1.23 | 1.15 | 47,352 |
| June 09, 2026 | 1.19 | 1.17 | 1.17 | 1.24 | 1.15 | 60,953 |
| June 08, 2026 | 1.21 | 1.19 | 1.19 | 1.25 | 1.19 | 34,000 |
| June 05, 2026 | 1.24 | 1.22 | 1.22 | 1.24 | 1.2 | 0 |
| June 04, 2026 | 1.23 | 1.26 | 1.26 | 1.26 | 1.23 | 15,736 |
| June 03, 2026 | 1.25 | 1.24 | 1.24 | 1.28 | 1.24 | 45,211 |
| June 02, 2026 | 1.32 | 1.26 | 1.26 | 1.32 | 1.25 | 28,350 |
| June 01, 2026 | 1.28 | 1.29 | 1.29 | 1.3 | 1.25 | 17,066 |
| May 29, 2026 | 1.29 | 1.29 | 1.29 | 1.3 | 1.27 | 4,011 |
| May 28, 2026 | 1.27 | 1.28 | 1.28 | 1.31 | 1.26 | 17,742 |
| May 27, 2026 | 1.31 | 1.3 | 1.3 | 1.31 | 1.25 | 51,767 |
| May 26, 2026 | 1.32 | 1.27 | 1.27 | 1.32 | 1.26 | 21,524 |
| May 25, 2026 | 1.25 | 1.31 | 1.31 | 1.33 | 1.25 | 25,281 |
| May 22, 2026 | 1.3 | 1.27 | 1.27 | 1.3 | 1.25 | 95,436 |
| May 21, 2026 | 1.29 | 1.3 | 1.3 | 1.32 | 1.29 | 28,526 |
| May 20, 2026 | 1.3 | 1.29 | 1.29 | 1.33 | 1.29 | 22,689 |
| May 19, 2026 | 1.31 | 1.3 | 1.3 | 1.35 | 1.3 | 89,415 |
| May 15, 2026 | 1.33 | 1.3 | 1.3 | 1.33 | 1.29 | 9,860 |
| May 14, 2026 | 1.28 | 1.35 | 1.35 | 1.35 | 1.27 | 26,545 |
| May 13, 2026 | 1.31 | 1.32 | 1.32 | 1.32 | 1.29 | 30,314 |
| May 12, 2026 | 1.3 | 1.35 | 1.35 | 1.38 | 1.29 | 188,101 |
| May 11, 2026 | 1.35 | 1.32 | 1.32 | 1.35 | 1.29 | 48,601 |
| May 08, 2026 | 1.34 | 1.35 | 1.35 | 1.35 | 1.31 | 3,651 |
| May 07, 2026 | 1.36 | 1.34 | 1.34 | 1.36 | 1.32 | 28,504 |
AD
