Alithya Group Inc (ALYA)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -5.68181818182 | 1.76 | 1.8 | 1.6 | 41922 | 1.69189844 | CS |
| 4 | -0.01 | -0.59880239521 | 1.67 | 1.8 | 1.59 | 42989 | 1.6821283 | CS |
| 12 | -0.1 | -5.68181818182 | 1.76 | 1.91 | 1.55 | 29640 | 1.7071013 | CS |
| 26 | -0.44 | -20.9523809524 | 2.1 | 2.17 | 1.55 | 30155 | 1.77876343 | CS |
| 52 | 0.14 | 9.21052631579 | 1.52 | 2.4 | 1.45 | 31440 | 1.84712351 | CS |
| 156 | -1.55 | -48.2866043614 | 3.21 | 3.95 | 1.34 | 34370 | 2.37730199 | CS |
| 260 | -2.19 | -56.8831168831 | 3.85 | 6.91 | 1.34 | 40271 | 2.79267448 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 1.66 | 0.02 | 1.22 | 1.6399999 | 1.68 | 1.6399999 | 47179 |
| 1734993600 | 1.6399999 | -0.03 | -1.80 | 1.6399999 | 1.68 | 1.6399999 | 20447 |
| 1734734400 | 1.67 | 0 | 0.00 | 1.6 | 1.69 | 1.6 | 7326 |
| 1734648000 | 1.67 | -0.01 | -0.60 | 1.7 | 1.7 | 1.6399999 | 14776 |
| 1734561600 | 1.68 | -0.12 | -6.67 | 1.77 | 1.8 | 1.62 | 137619 |
| 1734475200 | 1.8 | 0.04 | 2.27 | 1.76 | 1.8 | 1.73 | 29441 |
| 1734388800 | 1.76 | 0 | 0.00 | 1.76 | 1.77 | 1.74 | 32365 |
| 1734129600 | 1.76 | 0.02 | 1.15 | 1.75 | 1.76 | 1.73 | 12458 |
| 1734043200 | 1.74 | -0.05 | -2.79 | 1.78 | 1.78 | 1.71 | 84124 |
| 1733956800 | 1.79 | 0.1 | 5.92 | 1.69 | 1.79 | 1.69 | 44215 |
| 1733870400 | 1.69 | 0.09 | 5.62 | 1.6 | 1.71 | 1.59 | 129331 |
| 1733784000 | 1.6 | -0.05 | -3.03 | 1.65 | 1.68 | 1.59 | 63597 |
| 1733524800 | 1.65 | -0.01 | -0.60 | 1.67 | 1.68 | 1.65 | 31760 |
| 1733438400 | 1.66 | 0 | 0.00 | 1.66 | 1.66 | 1.65 | 21400 |
| 1733352000 | 1.66 | 0.04 | 2.47 | 1.6299999 | 1.66 | 1.6299999 | 34922 |
| 1733265600 | 1.62 | -0.03 | -1.82 | 1.6399999 | 1.65 | 1.61 | 62520 |
| 1733179200 | 1.65 | 0.04 | 2.48 | 1.62 | 1.65 | 1.59 | 60363 |
| 1732920000 | 1.61 | -0.06 | -3.59 | 1.67 | 1.67 | 1.6 | 35715 |
| 1732833600 | 1.67 | -0.01 | -0.60 | 1.7 | 1.7 | 1.66 | 11700 |
| 1732747200 | 1.68 | 0.01 | 0.60 | 1.66 | 1.71 | 1.66 | 14872 |
| 1732660800 | 1.67 | -0.04 | -2.34 | 1.67 | 1.7 | 1.67 | 10826 |
| 1732574400 | 1.71 | 0.03 | 1.79 | 1.68 | 1.75 | 1.68 | 13267 |
| 1732315200 | 1.68 | -0.01 | -0.59 | 1.71 | 1.72 | 1.67 | 36224 |
| 1732228800 | 1.69 | 0.1 | 6.29 | 1.6 | 1.69 | 1.57 | 49758 |
| 1732142400 | 1.59 | -0.03 | -1.85 | 1.62 | 1.62 | 1.55 | 48417 |
| 1732056000 | 1.62 | -0.06 | -3.57 | 1.65 | 1.65 | 1.62 | 23427 |
| 1731969600 | 1.68 | 0 | 0.00 | 1.7 | 1.71 | 1.68 | 14544 |
| 1731710400 | 1.68 | -0.08 | -4.55 | 1.75 | 1.76 | 1.67 | 24980 |
| 1731624000 | 1.76 | -0.01 | -0.56 | 1.7 | 1.77 | 1.69 | 28200 |
| 1731537600 | 1.77 | 0.06 | 3.51 | 1.71 | 1.79 | 1.71 | 33925 |
| 1731451200 | 1.71 | 0.04 | 2.40 | 1.65 | 1.73 | 1.65 | 18606 |
| 1731364800 | 1.67 | 0.07 | 4.37 | 1.68 | 1.69 | 1.6399999 | 9801 |
| 1731105600 | 1.6 | -0.02 | -1.23 | 1.62 | 1.65 | 1.57 | 28830 |
| 1731019200 | 1.62 | 0.02 | 1.25 | 1.6 | 1.7 | 1.6 | 57350 |
| 1730932800 | 1.6 | -0.1 | -5.88 | 1.72 | 1.72 | 1.6 | 33506 |
| 1730846400 | 1.7 | -0.03 | -1.73 | 1.72 | 1.73 | 1.7 | 7483 |
| 1730760000 | 1.73 | -0.08 | -4.42 | 1.81 | 1.81 | 1.73 | 31584 |
| 1730497200 | 1.81 | -0.03 | -1.63 | 1.84 | 1.86 | 1.8 | 9220 |
| 1730410800 | 1.84 | -0.01 | -0.54 | 1.85 | 1.86 | 1.84 | 18400 |
| 1730324400 | 1.85 | 0 | 0.00 | 1.85 | 1.86 | 1.85 | 4100 |
| 1730238000 | 1.85 | -0.01 | -0.54 | 1.88 | 1.89 | 1.84 | 16900 |
| 1730151600 | 1.86 | -0.01 | -0.53 | 1.84 | 1.91 | 1.83 | 27618 |
| 1729892400 | 1.87 | -0.01 | -0.53 | 1.86 | 1.87 | 1.85 | 9600 |
| 1729806000 | 1.88 | 0.01 | 0.53 | 1.87 | 1.89 | 1.85 | 23316 |
| 1729719600 | 1.87 | 0.04 | 2.19 | 1.83 | 1.87 | 1.83 | 56634 |
| 1729633200 | 1.83 | 0 | 0.00 | 1.83 | 1.84 | 1.83 | 17300 |
| 1729546800 | 1.83 | 0.02 | 1.10 | 1.82 | 1.84 | 1.82 | 23511 |
| 1729287600 | 1.81 | 0.01 | 0.56 | 1.82 | 1.82 | 1.8 | 13650 |
| 1729201200 | 1.8 | 0.01 | 0.56 | 1.79 | 1.81 | 1.78 | 17087 |
| 1729114800 | 1.79 | 0.01 | 0.56 | 1.77 | 1.82 | 1.77 | 27219 |
| 1729028400 | 1.78 | 0.03 | 1.71 | 1.76 | 1.79 | 1.75 | 10203 |
| 1728682800 | 1.75 | 0.02 | 1.16 | 1.73 | 1.75 | 1.73 | 21707 |
| 1728596400 | 1.73 | 0.01 | 0.58 | 1.71 | 1.73 | 1.71 | 23601 |
| 1728510000 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1728423600 | 1.72 | -0.02 | -1.15 | 1.74 | 1.76 | 1.72 | 5117 |
| 1728337200 | 1.74 | 0 | 0.00 | 1.74 | 1.76 | 1.7 | 27800 |
| 1728078000 | 1.74 | 0.01 | 0.58 | 1.71 | 1.74 | 1.67 | 25323 |
| 1727991600 | 1.73 | 0.03 | 1.76 | 1.73 | 1.75 | 1.71 | 1202 |
| 1727905200 | 1.7 | -0.04 | -2.30 | 1.75 | 1.75 | 1.69 | 17083 |
| 1727818800 | 1.74 | -0.01 | -0.57 | 1.76 | 1.76 | 1.74 | 2876 |
| 1727730000 | 1.75 | -0.01 | -0.57 | 1.78 | 1.78 | 1.73 | 29171 |
| 1727473200 | 1.76 | -0.01 | -0.56 | 1.77 | 1.79 | 1.67 | 25367 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
