Alithya Group Inc (ALYA)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.609756097561 | 1.64 | 1.7 | 1.56 | 35998 | 1.65287052 | CS |
| 4 | -0.04 | -2.39520958084 | 1.67 | 1.72 | 1.54 | 27654 | 1.63783158 | CS |
| 12 | -0.02 | -1.21212121212 | 1.65 | 1.8 | 1.48 | 33880 | 1.6572093 | CS |
| 26 | -0.12 | -6.85714285714 | 1.75 | 2.01 | 1.48 | 31574 | 1.7163381 | CS |
| 52 | -0.1 | -5.78034682081 | 1.73 | 2.4 | 1.45 | 29711 | 1.84216165 | CS |
| 156 | -1.93 | -54.2134831461 | 3.56 | 3.95 | 1.34 | 32934 | 2.27740159 | CS |
| 260 | -2.17 | -57.1052631579 | 3.8 | 6.91 | 1.34 | 40251 | 2.75974147 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738708800 | 1.6299999 | 0 | 0.00 | 1.6299999 | 1.6299999 | 1.6299999 | 0 |
| 1738622400 | 1.6299999 | -0.03 | -1.81 | 1.6299999 | 1.68 | 1.56 | 27732 |
| 1738363200 | 1.66 | -0.03 | -1.78 | 1.69 | 1.7 | 1.65 | 68833 |
| 1738276800 | 1.69 | 0.05 | 3.05 | 1.66 | 1.69 | 1.66 | 24345 |
| 1738190400 | 1.6399999 | 0 | 0.00 | 1.67 | 1.67 | 1.6299999 | 15167 |
| 1738104000 | 1.6399999 | 0.01 | 0.61 | 1.6399999 | 1.68 | 1.6299999 | 43915 |
| 1738017600 | 1.6299999 | -0.02 | -1.21 | 1.67 | 1.67 | 1.6299999 | 28515 |
| 1737758400 | 1.65 | 0.02 | 1.23 | 1.6299999 | 1.65 | 1.6299999 | 13040 |
| 1737672000 | 1.6299999 | -0.01 | -0.61 | 1.65 | 1.65 | 1.62 | 9000 |
| 1737585600 | 1.6399999 | 0 | 0.00 | 1.65 | 1.65 | 1.6299999 | 35700 |
| 1737499200 | 1.6399999 | 0.01 | 0.61 | 1.61 | 1.6399999 | 1.61 | 7200 |
| 1737412800 | 1.6299999 | 0 | 0.00 | 1.65 | 1.65 | 1.6299999 | 10512 |
| 1737153600 | 1.6299999 | 0 | 0.00 | 1.61 | 1.6399999 | 1.61 | 8729 |
| 1737067200 | 1.6299999 | 0 | 0.00 | 1.65 | 1.65 | 1.62 | 12231 |
| 1736980800 | 1.6299999 | 0.02 | 1.24 | 1.6299999 | 1.6399999 | 1.54 | 104592 |
| 1736894400 | 1.61 | -0.01 | -0.62 | 1.62 | 1.62 | 1.58 | 11613 |
| 1736808000 | 1.62 | -0.01 | -0.61 | 1.6399999 | 1.68 | 1.58 | 38717 |
| 1736548800 | 1.6299999 | -0.02 | -1.21 | 1.67 | 1.68 | 1.6299999 | 17793 |
| 1736462400 | 1.65 | 0.01 | 0.61 | 1.6299999 | 1.66 | 1.6299999 | 4300 |
| 1736376000 | 1.6399999 | 0.02 | 1.23 | 1.655 | 1.66 | 1.6299999 | 38500 |
| 1736289600 | 1.62 | -0.05 | -2.99 | 1.67 | 1.72 | 1.62 | 32642 |
| 1736203200 | 1.67 | 0.06 | 3.73 | 1.7 | 1.7 | 1.6399999 | 14322 |
| 1735944000 | 1.61 | 0 | 0.00 | 1.6299999 | 1.69 | 1.58 | 42525 |
| 1735857600 | 1.61 | 0.13 | 8.78 | 1.61 | 1.6299999 | 1.61 | 11380 |
| 1735684800 | 1.48 | -0.15 | -9.20 | 1.6299999 | 1.6399999 | 1.48 | 88276 |
| 1735598400 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.66 | 1.62 | 15304 |
| 1735339200 | 1.65 | -0.01 | -0.60 | 1.65 | 1.67 | 1.6399999 | 7991 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
