Alithya Group Inc. - ALYA.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1.69	1.76	1.76	1.77	1.69	29,404
September 25, 2025	1.7	1.68	1.68	1.72	1.68	484,039
September 24, 2025	1.71	1.72	1.72	1.73	1.7	28,826
September 23, 2025	1.76	1.72	1.72	1.78	1.7	148,600
September 22, 2025	1.68	1.75	1.75	1.76	1.63	98,207
September 19, 2025	1.67	1.65	1.65	1.67	1.63	220,614
September 18, 2025	1.69	1.66	1.66	1.7	1.64	65,800
September 17, 2025	1.72	1.68	1.68	1.72	1.66	102,400
September 16, 2025	1.68	1.7	1.7	1.77	1.64	93,502
September 15, 2025	1.63	1.66	1.66	1.67	1.6	61,608
September 12, 2025	1.65	1.63	1.63	1.65	1.6	341,629
September 11, 2025	1.65	1.63	1.63	1.7	1.63	115,900
September 10, 2025	1.65	1.66	1.66	1.66	1.62	53,332
September 09, 2025	1.64	1.63	1.63	1.64	1.61	42,916
September 08, 2025	1.66	1.64	1.64	1.67	1.62	68,000
September 05, 2025	1.69	1.65	1.65	1.69	1.64	33,493
September 04, 2025	1.67	1.66	1.66	1.67	1.63	73,615
September 03, 2025	1.67	1.68	1.68	1.68	1.59	169,000
September 02, 2025	1.75	1.67	1.67	1.77	1.63	174,723
August 29, 2025	1.77	1.75	1.75	1.77	1.71	162,836
August 28, 2025	1.79	1.76	1.76	1.8	1.76	30,404
August 27, 2025	1.78	1.79	1.79	1.83	1.77	35,825
August 26, 2025	1.85	1.8	1.8	1.86	1.75	63,212
August 25, 2025	1.88	1.84	1.84	1.89	1.84	88,600
August 22, 2025	1.89	1.88	1.88	1.93	1.82	242,400
August 21, 2025	1.88	1.84	1.84	1.91	1.84	81,700
August 20, 2025	1.92	1.89	1.89	1.97	1.89	164,307
August 19, 2025	1.92	1.94	1.94	1.98	1.9	298,030
August 18, 2025	2.08	1.92	1.92	2.08	1.92	108,900
August 15, 2025	2.15	2.08	2.08	2.16	2.08	41,848
August 14, 2025	2.31	2.12	2.12	2.31	2.12	139,233
August 13, 2025	2.59	2.3	2.3	2.59	2.27	151,349
August 12, 2025	2.47	2.54	2.54	2.56	2.46	47,110
August 11, 2025	2.45	2.47	2.47	2.5	2.45	21,800
August 08, 2025	2.41	2.45	2.45	2.48	2.41	19,329
August 07, 2025	2.44	2.41	2.41	2.45	2.4	28,331
August 06, 2025	2.46	2.42	2.42	2.46	2.41	9,900
August 05, 2025	2.36	2.4	2.4	2.48	2.36	41,618
August 01, 2025	2.4	2.35	2.35	2.4	2.3	16,300
July 31, 2025	2.4	2.4	2.4	2.45	2.34	16,240
July 30, 2025	2.46	2.39	2.39	2.48	2.33	34,318
July 29, 2025	2.52	2.45	2.45	2.55	2.4	56,746
July 28, 2025	2.57	2.52	2.52	2.61	2.52	26,721
July 25, 2025	2.52	2.56	2.56	2.58	2.5	24,014
July 24, 2025	2.55	2.53	2.53	2.55	2.45	22,000
July 23, 2025	2.45	2.55	2.55	2.6	2.45	50,509
July 22, 2025	2.35	2.43	2.43	2.46	2.31	71,000
July 21, 2025	2.31	2.35	2.35	2.4	2.31	12,306
July 18, 2025	2.37	2.31	2.31	2.37	2.31	4,711
July 17, 2025	2.31	2.37	2.37	2.37	2.27	161,300
July 16, 2025	2.27	2.3	2.3	2.36	2.22	117,500
July 15, 2025	2.3	2.27	2.27	2.32	2.22	183,030
July 14, 2025	2.26	2.31	2.31	2.33	2.26	21,400
July 11, 2025	2.3	2.26	2.26	2.3	2.22	36,600
July 10, 2025	2.3	2.3	2.3	2.33	2.3	18,315
July 09, 2025	2.34	2.31	2.31	2.4	2.31	14,400
July 08, 2025	2.4	2.34	2.34	2.4	2.33	17,600
July 07, 2025	2.28	2.41	2.41	2.44	2.23	45,209
July 04, 2025	2.45	2.28	2.28	2.46	2.26	93,300
July 03, 2025	2.5	2.47	2.47	2.54	2.47	176,142

Alithya Group Inc. (ALYA.TO) TSX