Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Alithya Group Inc. (ALYA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.9500+0.1200 (+4.24%)
At close: 4:00PM EDT
2.9000 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20212.85002.95002.84002.95002.950020,689
Oct 18, 20212.90002.91002.84002.84002.840015,600
Oct 15, 20212.87002.92002.83002.90002.900017,200
Oct 14, 20212.87002.97002.80002.82002.820021,200
Oct 13, 20212.60002.90002.60002.86002.860015,700
Oct 12, 20212.71002.78002.65002.75002.750011,500
Oct 11, 20212.80002.80002.69002.74002.74005,900
Oct 08, 20212.85002.89002.78002.82002.82007,300
Oct 07, 20212.73002.88002.73002.84002.840044,000
Oct 06, 20212.66002.72002.65002.72002.72002,500
Oct 05, 20212.56002.70002.55002.65002.650018,800
Oct 04, 20212.58002.60002.52002.60002.600019,900
Oct 01, 20212.63002.63002.53002.58002.58003,700
Sep 30, 20212.67002.71002.53002.60002.600048,000
Sep 29, 20212.51002.73002.45002.72002.720034,100
Sep 28, 20212.56002.56002.46002.49002.490042,000
Sep 27, 20212.62002.65002.55002.56002.560042,600
Sep 24, 20212.63002.68002.63002.63002.630025,200
Sep 23, 20212.72002.79002.62002.67002.670029,100
Sep 22, 20212.67002.72002.62002.69002.690049,800
Sep 21, 20212.69002.71002.62002.65002.650042,200
Sep 20, 20212.75002.78002.70002.72002.720030,500
Sep 17, 20212.83002.83002.75002.75002.750016,100
Sep 16, 20212.71002.84002.71002.79002.790026,000
Sep 15, 20212.81002.81002.66002.70002.700014,000
Sep 14, 20212.81002.84002.78002.78002.780014,300
Sep 13, 20212.66002.83002.61002.83002.830028,300
Sep 10, 20212.75002.75002.60002.60002.600027,600
Sep 09, 20212.82002.83002.69002.72002.720047,200
Sep 08, 20212.90002.90002.81002.82002.820024,900
Sep 07, 20212.81002.89002.80002.88002.880013,200
Sep 03, 20212.85002.93002.84002.89002.890015,900
Sep 02, 20212.80002.90002.80002.87002.870060,100
Sep 01, 20212.86002.91002.83002.84002.840013,000
Aug 31, 20212.86002.94002.84002.86002.860020,300
Aug 30, 20212.81002.87002.79002.84002.840022,500
Aug 27, 20212.80002.84002.77002.81002.810012,100
Aug 26, 20212.74002.82002.74002.81002.810014,600
Aug 25, 20212.86002.86002.75002.78002.780013,600
Aug 24, 20212.71002.81002.71002.80002.800014,000
Aug 23, 20212.62002.76002.62002.74002.740013,600
Aug 20, 20212.54002.65002.54002.62002.62009,600
Aug 19, 20212.50002.56002.47002.54002.540037,500
Aug 18, 20212.46002.56002.46002.54002.54009,500
Aug 17, 20212.57002.59002.48002.48002.480016,000
Aug 16, 20212.66002.66002.54002.59002.590014,500
Aug 13, 20212.62002.69002.56002.66002.660033,900
Aug 12, 20212.70002.71002.60002.60002.600061,600
Aug 11, 20212.78002.79002.70002.73002.730016,200
Aug 10, 20212.79002.85002.72002.76002.760018,400
Aug 09, 20212.74002.80002.68002.80002.800031,700
Aug 06, 20212.88002.88002.74002.77002.770037,100
Aug 05, 20212.72002.90002.72002.89002.890053,000
Aug 04, 20212.77002.82002.72002.75002.750093,600
Aug 03, 20213.10003.11002.55002.77002.7700558,800
Aug 02, 20213.08003.36003.02003.12003.120078,900
Jul 30, 20213.12003.17003.03003.05003.050038,600
Jul 29, 20213.11003.20003.04003.14003.140041,100
Jul 28, 20213.20003.27003.10003.14003.140062,000
Jul 27, 20213.20003.36003.16003.24003.2400112,600
Jul 26, 20213.09003.22003.05003.18003.1800117,500
Jul 23, 20213.01003.10002.98003.08003.080031,900
Jul 22, 20213.09003.13002.96003.02003.020059,600
Jul 21, 20212.97003.14002.97003.11003.1100118,500
Jul 20, 20212.78002.94002.75002.93002.930022,100
Jul 19, 20212.90002.91002.75002.81002.810049,800
Jul 16, 20212.92003.00002.86002.94002.940086,100
Jul 15, 20212.95002.98002.77002.85002.8500170,200
Jul 14, 20213.02003.04002.88002.91002.9100103,000
Jul 13, 20212.98003.01002.94002.97002.970046,400
Jul 12, 20212.86003.04002.86003.01003.0100157,900
Jul 09, 20212.91002.94002.85002.88002.880065,700
Jul 08, 20212.81002.93002.75002.91002.9100120,000
Jul 07, 20212.70002.82002.70002.82002.820045,400
Jul 06, 20212.80002.80002.76002.79002.790038,600
Jul 02, 20212.70002.82002.70002.80002.800074,900
Jul 01, 20212.81002.81002.64002.69002.690047,600
Jun 30, 20212.72002.83002.71002.81002.8100134,000
Jun 29, 20212.76002.76002.70002.74002.740091,800
Jun 28, 20212.68002.78002.68002.73002.730086,500
Jun 25, 20212.72002.78002.71002.71002.710065,400
Jun 24, 20212.74002.76002.70002.72002.720072,300
Jun 23, 20212.75002.80002.70002.75002.750082,300
Jun 22, 20212.79002.79002.71002.77002.7700103,600
Jun 21, 20212.73002.81002.71002.79002.790047,400
Jun 18, 20212.75002.76002.65002.75002.750080,900
Jun 17, 20212.55002.76002.54002.74002.7400119,400
Jun 16, 20212.61002.68002.57002.60002.600087,700
Jun 15, 20212.60002.67002.59002.63002.630092,200
Jun 14, 20212.71002.71002.58002.68002.6800237,100
Jun 11, 20212.65002.71002.63002.66002.660093,400
Jun 10, 20212.72002.74002.55002.71002.7100183,500
Jun 09, 20212.81002.81002.53002.54002.5400156,100
Jun 08, 20212.73002.82002.73002.78002.780071,000
Jun 07, 20212.69002.80002.67002.75002.7500127,200
Jun 04, 20212.69002.78002.66002.73002.7300134,000
Jun 03, 20212.46002.68002.46002.66002.6600128,500
Jun 02, 20212.49002.56002.45002.51002.5100142,500
Jun 01, 20212.47002.52002.35002.48002.4800583,400
May 28, 20212.12002.18002.08002.08002.080092,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement