Australia markets close in 24 minutes

Alithya Group Inc. (ALYA.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
2.10000.0000 (0.00%)
At close: 04:00PM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
24 June 20242.10002.10002.08002.10002.100059,600
21 June 20242.12002.12002.07002.10002.100060,500
20 June 20242.12002.14002.11002.12002.12005,000
19 June 20242.16002.21002.14002.14002.140025,500
18 June 20242.25002.26002.20002.20002.2000118,100
17 June 20242.25002.26002.23002.25002.250024,100
14 June 20242.26002.27002.20002.21002.210019,500
13 June 20242.30002.30002.25002.26002.2600114,800
12 June 20242.24002.30002.24002.25002.250028,700
11 June 20242.10002.24002.10002.24002.240035,300
10 June 20242.11002.17002.08002.16002.160053,100
07 June 20242.10002.12002.10002.11002.110064,200
06 June 20242.12002.15002.11002.12002.12006,200
05 June 20242.11002.15002.10002.13002.130051,800
04 June 20242.11002.11002.07002.10002.10008,000
03 June 20242.08002.12002.08002.12002.120027,000
31 May 20242.06002.10002.06002.09002.090022,600
30 May 20242.09002.10002.08002.10002.100014,000
29 May 20242.10002.10002.09002.10002.10006,500
28 May 20242.08002.10002.07002.10002.100012,000
27 May 20242.02002.11002.02002.11002.11008,900
24 May 20242.10002.14002.07002.10002.100028,700
23 May 20242.08002.12002.08002.12002.120020,600
22 May 20242.12002.12002.10002.12002.12004,400
21 May 20242.11002.15002.11002.14002.14007,300
17 May 20242.17002.17002.16002.16002.16003,400
16 May 20242.14002.17002.14002.17002.17006,900
15 May 20242.17002.18002.15002.16002.160024,800
14 May 20242.14002.17002.14002.16002.160011,700
13 May 20242.14002.16002.14002.15002.150026,400
10 May 20242.10002.14002.09002.14002.14006,500
09 May 20242.12002.12002.08002.09002.090023,600
08 May 20242.10002.15002.10002.13002.13008,700
07 May 20242.15002.15002.11002.12002.12004,500
06 May 20242.12002.16002.11002.16002.160010,300
03 May 20242.11002.13002.11002.11002.110018,900
02 May 20242.15002.15002.12002.12002.12003,700
01 May 20242.06002.12002.06002.12002.120013,500
30 Apr 20242.14002.14002.08002.11002.110024,200
29 Apr 20242.15002.15002.12002.14002.140011,600
26 Apr 20242.18002.18002.12002.12002.12008,600
25 Apr 20242.12002.15002.10002.14002.140047,600
24 Apr 20242.12002.12002.10002.10002.100023,000
23 Apr 20242.08002.15002.06002.09002.090027,000
22 Apr 20242.02002.06002.01002.06002.060012,200
19 Apr 20242.03002.05002.01002.03002.03009,100
18 Apr 20242.00002.02001.97002.01002.010013,400
17 Apr 20242.03002.04002.01002.04002.040022,800
16 Apr 20242.05002.05002.00002.03002.030012,900
15 Apr 20242.01002.05002.01002.05002.050012,600
12 Apr 20242.02002.04001.97002.02002.020033,400
11 Apr 20242.04002.04002.02002.03002.03006,900
10 Apr 20242.02002.02001.99002.02002.020017,200
09 Apr 20242.02002.05002.02002.02002.020010,500
08 Apr 20242.02002.05002.01002.03002.030012,200
05 Apr 20242.04002.05002.02002.02002.02009,700
04 Apr 20242.01002.05002.01002.03002.030019,300
03 Apr 20242.00002.05001.98002.05002.050019,600
02 Apr 20242.05002.05002.00002.00002.000016,900
01 Apr 20242.07002.07001.98002.03002.030015,800
28 Mar 20242.05002.10002.05002.09002.090016,700
27 Mar 20242.01002.04002.00002.02002.020023,500
26 Mar 20242.04002.12002.01002.01002.010023,600
25 Mar 20242.11002.11002.05002.05002.050036,800
22 Mar 20242.39002.39002.14002.15002.150052,500
21 Mar 20242.35002.40002.33002.37002.370052,100
20 Mar 20242.20002.33002.20002.32002.320062,900
19 Mar 20242.15002.22002.14002.20002.200019,900
18 Mar 20242.08002.15002.07002.13002.13008,100
15 Mar 20242.09002.10002.07002.08002.080029,100
14 Mar 20242.07002.09002.06002.09002.090031,000
13 Mar 20242.02002.07002.02002.06002.060027,200
12 Mar 20242.01002.04002.01002.04002.04004,300
11 Mar 20242.00002.03001.97002.01002.010026,900
08 Mar 20242.00002.00001.95001.99001.990019,700
07 Mar 20241.93001.97001.91001.96001.960014,500
06 Mar 20241.92001.93001.88001.93001.93008,600
05 Mar 20241.88001.89001.80001.87001.870014,600
04 Mar 20241.92002.00001.84001.84001.840030,700
01 Mar 20241.96001.98001.95001.96001.960018,600
29 Feb 20241.93002.01001.91001.94001.940063,000
28 Feb 20241.94001.94001.93001.93001.930013,200
27 Feb 20241.92001.95001.89001.93001.930010,900
26 Feb 20241.94001.94001.87001.90001.900025,400
23 Feb 20241.86001.92001.85001.90001.900017,100
22 Feb 20241.83001.86001.83001.86001.86008,100
21 Feb 20241.79001.87001.79001.83001.830025,400
20 Feb 20242.00002.00001.77001.77001.770049,500
16 Feb 20241.95002.05001.92001.92001.920070,100
15 Feb 20241.80001.94001.75001.93001.930079,500
14 Feb 20241.89001.90001.76001.79001.790040,700
13 Feb 20241.93001.95001.75001.84001.840064,600
12 Feb 20241.59001.92001.56001.92001.9200106,500
09 Feb 20241.50001.55001.50001.54001.5400172,400
08 Feb 20241.48001.60001.48001.50001.500052,500
07 Feb 20241.60001.60001.45001.47001.470080,300
06 Feb 20241.58001.60001.52001.58001.580066,300
05 Feb 20241.73001.74001.55001.58001.580049,200
02 Feb 20241.65001.71001.59001.70001.700064,400
01 Feb 20241.62001.67001.55001.65001.650066,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...