Dark

ALYA
Alithya Group inc. Class A Subordinate Voting Shares
stock NASDAQ

Inactive

Feb 8, 2024

1.13USD+3.196%(+0.03)41,445

Pre-market

0.00USD-100.000%(-1.10)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-08	1.1100	1.2000	1.0700	1.1300	+3.196%	41,445	0.000%
2024-02-07	1.1300	1.1704	1.0600	1.0950	-7.203%	78,000	+3.196%
2024-02-06	1.1600	1.1850	1.0400	1.1800	0.000%	72,287	-4.237%
2024-02-05	1.3000	1.3000	1.1100	1.1800	-6.349%	121,311	-4.237%
2024-02-02	1.2300	1.2700	1.1700	1.2600	+4.132%	72,828	-10.317%
2024-02-01	1.2300	1.2410	1.1500	1.2100	+1.681%	88,786	-6.612%
2024-01-31	1.1600	1.2500	1.1000	1.1900	+1.709%	111,873	-5.042%
2024-01-30	1.3600	1.3600	1.1100	1.1700	-12.030%	206,474	-3.419%
2024-01-29	1.4600	1.4600	1.3300	1.3300	-6.993%	14,384	-15.038%
2024-01-26	1.4696	1.4700	1.4100	1.4300	-2.721%	13,005	-20.979%
2024-01-25	1.5000	1.5000	1.4400	1.4700	+1.379%	8,943	-23.129%
2024-01-24	1.4400	1.5000	1.4400	1.4500	+0.694%	8,163	-22.069%
2024-01-23	1.4850	1.5000	1.4400	1.4400	-2.041%	20,425	-21.528%
2024-01-22	1.4882	1.5000	1.4700	1.4700	-2.000%	16,552	-23.129%
2024-01-19	1.5300	1.5300	1.4800	1.5000	0.000%	10,757	-24.667%
2024-01-18	1.4900	1.5100	1.4900	1.5000	+1.351%	26,347	-24.667%
2024-01-17	1.4600	1.4950	1.4550	1.4800	0.000%	24,322	-23.649%
2024-01-16	1.5000	1.5000	1.4600	1.4800	0.000%	42,936	-23.649%
2024-01-12	1.4400	1.4875	1.4400	1.4800	+4.225%	36,845	-23.649%
2024-01-11	1.3700	1.4393	1.3700	1.4200	+1.429%	22,137	-20.423%
2024-01-10	1.3900	1.4199	1.3800	1.4000	0.000%	17,182	-19.286%
2024-01-09	1.3400	1.4200	1.3400	1.4000	+1.449%	23,166	-19.286%
2024-01-08	1.3600	1.3800	1.3101	1.3800	+3.759%	16,693	-18.116%
2024-01-05	1.3100	1.3400	1.3026	1.3300	+2.308%	16,699	-15.038%
2024-01-04	1.2800	1.3099	1.2400	1.3000	+4.839%	12,314	-13.077%
2024-01-03	1.2700	1.2700	1.2400	1.2400	-6.415%	8,853	-8.871%
2024-01-02	1.3600	1.3600	1.2900	1.3250	-0.376%	23,821	-14.717%
2023-12-29	1.3300	1.3400	1.3000	1.3300	0.000%	22,946	-15.038%
2023-12-28	1.2000	1.3500	1.2000	1.3300	+8.651%	34,021	-15.038%
2023-12-27	1.1700	1.2300	1.1700	1.2241	+2.008%	11,017	-7.687%
2023-12-26	1.2300	1.2300	1.1800	1.2000	+4.348%	25,376	-5.833%
2023-12-22	1.1900	1.2000	1.1300	1.1500	-4.167%	70,883	-1.739%
2023-12-21	1.2100	1.2200	1.1722	1.2000	-2.439%	28,790	-5.833%
2023-12-20	1.2300	1.2701	1.2100	1.2300	+1.653%	41,674	-8.130%
2023-12-19	1.1500	1.2200	1.1500	1.2100	+7.080%	26,972	-6.612%
2023-12-18	1.0600	1.1598	1.0600	1.1300	+0.893%	47,413	0.000%
2023-12-15	1.1100	1.1400	1.1000	1.1200	+0.901%	104,610	+0.893%
2023-12-14	1.0600	1.1600	1.0500	1.1100	+4.717%	82,882	+1.802%
2023-12-13	1.0000	1.0600	0.9835	1.0600	+8.086%	32,847	+6.604%
2023-12-12	0.9862	1.0107	0.9807	0.9807	-3.853%	47,499	+15.224%
2023-12-11	1.0300	1.0300	0.9800	1.0200	-0.971%	54,855	+10.784%
2023-12-08	1.0200	1.0300	1.0100	1.0300	-0.962%	62,622	+9.709%
2023-12-07	1.0800	1.1000	1.0200	1.0400	-2.804%	39,935	+8.654%
2023-12-06	1.0800	1.1000	1.0700	1.0700	-2.727%	23,991	+5.607%
2023-12-05	1.1200	1.1200	1.0800	1.1000	+1.852%	24,845	+2.727%
2023-12-04	1.0900	1.1298	1.0700	1.0800	-2.720%	105,145	+4.630%
2023-12-01	1.1200	1.1549	1.1000	1.1102	+0.018%	47,881	+1.783%
2023-11-30	1.1100	1.1200	1.0900	1.1100	+0.909%	26,268	+1.802%
2023-11-29	1.1500	1.1500	1.0100	1.1000	-2.655%	46,221	+2.727%
2023-11-28	1.1500	1.1600	1.0900	1.1300	-2.165%	66,903	0.000%
2023-11-27	1.1600	1.1800	1.1400	1.1550	-2.941%	20,022	-2.165%
2023-11-24	1.1600	1.2000	1.1600	1.1900	-0.418%	7,153	-5.042%
2023-11-22	1.1900	1.2100	1.1560	1.1950	+0.420%	5,007	-5.439%
2023-11-21	1.1700	1.2100	1.1700	1.1900	-0.833%	21,622	-5.042%
2023-11-20	1.2200	1.2200	1.1701	1.2000	0.000%	32,381	-5.833%
2023-11-17	1.2100	1.2200	1.1900	1.2000	0.000%	20,828	-5.833%
2023-11-16	1.2200	1.2200	1.1700	1.2000	0.000%	29,296	-5.833%
2023-11-15	1.1900	1.2365	1.1700	1.2000	+0.840%	37,597	-5.833%
2023-11-14	1.2500	1.3000	1.1700	1.1900	-11.194%	125,538	-5.042%
2023-11-13	1.3900	1.3900	1.3100	1.3400	+1.515%	26,823	-15.672%
2023-11-10	1.2600	1.3200	1.2600	1.3200	+3.125%	44,765	-14.394%
2023-11-09	1.2800	1.3100	1.2500	1.2800	+1.587%	46,298	-11.719%
2023-11-08	1.3200	1.3200	1.2600	1.2600	-4.545%	30,666	-10.317%
2023-11-07	1.4000	1.4000	1.3200	1.3200	-1.493%	40,112	-14.394%
2023-11-06	1.3900	1.3900	1.3300	1.3400	-0.741%	12,669	-15.672%
2023-11-03	1.4290	1.4290	1.3400	1.3500	-0.369%	39,608	-16.296%
2023-11-02	1.3600	1.4100	1.3500	1.3550	-0.368%	17,679	-16.605%
2023-11-01	1.4100	1.4100	1.3600	1.3600	-2.158%	4,233	-16.912%
2023-10-31	1.3700	1.4000	1.3501	1.3900	0.000%	2,731	-18.705%
2023-10-30	1.3500	1.4400	1.3500	1.3900	+0.725%	14,490	-18.705%
2023-10-27	1.5500	1.5500	1.3600	1.3800	+1.336%	8,573	-18.116%
2023-10-26	1.4400	1.4400	1.3500	1.3618	-4.099%	5,778	-17.022%
2023-10-25	1.4000	1.4900	1.4000	1.4200	-0.699%	5,869	-20.423%
2023-10-24	1.4500	1.5300	1.4300	1.4300	-1.379%	7,280	-20.979%
2023-10-23	1.4900	1.5000	1.4200	1.4500	-2.685%	10,711	-22.069%
2023-10-20	1.4800	1.4900	1.4402	1.4900	0.000%	8,578	-24.161%
2023-10-19	1.5600	1.5700	1.4600	1.4900	-6.289%	20,830	-24.161%
2023-10-18	1.6500	1.6500	1.5650	1.5900	-3.636%	4,106	-28.931%
2023-10-17	1.6500	1.6700	1.6400	1.6500	-0.602%	9,373	-31.515%
2023-10-16	1.7009	1.7009	1.6600	1.6600	-2.353%	37,165	-31.928%
2023-10-13	1.6600	1.7050	1.6600	1.7000	+0.592%	5,033	-33.529%
2023-10-12	1.6400	1.7200	1.6400	1.6900	+1.198%	15,796	-33.136%
2023-10-11	1.6200	1.6700	1.6100	1.6700	+1.212%	42,150	-32.335%
2023-10-10	1.6500	1.6700	1.6400	1.6500	-1.780%	11,574	-31.515%
2023-10-09	1.6800	1.7400	1.4800	1.6799	+1.199%	4,385	-32.734%
2023-10-06	1.6200	1.6600	1.5900	1.6600	+3.750%	7,597	-31.928%
2023-10-05	1.5410	1.6000	1.5400	1.6000	+3.896%	22,103	-29.375%
2023-10-04	1.5450	1.5600	1.5100	1.5400	+5.479%	2,992	-26.623%
2023-10-03	1.5000	1.5300	1.4600	1.4600	-3.311%	7,504	-22.603%
2023-10-02	1.5000	1.5300	1.4800	1.5100	0.000%	11,438	-25.166%
2023-09-29	1.5600	1.5600	1.5000	1.5100	-2.894%	19,474	-25.166%
2023-09-28	1.5500	1.6200	1.5500	1.5550	+1.634%	10,029	-27.331%
2023-09-27	1.5900	1.6547	1.5300	1.5300	-5.556%	16,749	-26.144%
2023-09-26	1.7300	1.7300	1.6100	1.6200	-5.263%	9,994	-30.247%
2023-09-25	1.7100	1.7200	1.7000	1.7100	-1.724%	3,790	-33.918%
2023-09-22	1.7200	1.7650	1.7000	1.7400	+0.578%	13,081	-35.057%
2023-09-21	1.7700	1.7700	1.7200	1.7300	-3.352%	5,253	-34.682%
2023-09-20	1.8200	1.8250	1.7900	1.7900	-0.006%	7,222	-36.872%
2023-09-19	1.8400	1.8400	1.7700	1.7901	-1.099%	14,960	-36.875%
2023-09-18	1.9400	1.9400	1.8100	1.8100	-5.236%	12,550	-37.569%
2023-09-15	1.9000	1.9200	1.8500	1.9100	+1.058%	23,467	-40.838%
2023-09-14	1.8600	1.9000	1.8600	1.8900	+2.717%	8,945	-40.212%
2023-09-13	1.8000	1.8500	1.8000	1.8400	0.000%	6,928	-38.587%
2023-09-12	1.7900	1.8696	1.7900	1.8400	+3.551%	20,688	-38.587%
2023-09-11	1.7000	1.7800	1.7000	1.7769	+5.454%	11,155	-36.406%
2023-09-08	1.7000	1.7000	1.6600	1.6850	-1.173%	11,162	-32.938%
2023-09-07	1.7400	1.7500	1.7000	1.7050	-2.011%	13,184	-33.724%
2023-09-06	1.7500	1.7508	1.7400	1.7400	0.000%	4,571	-35.057%
2023-09-05	1.7100	1.7500	1.7100	1.7400	+0.578%	8,281	-35.057%
2023-09-01	1.7700	1.7705	1.7200	1.7300	-2.260%	7,046	-34.682%
2023-08-31	1.8000	1.8000	1.6800	1.7700	+1.143%	11,378	-36.158%
2023-08-30	1.7100	1.7660	1.7100	1.7500	+1.156%	12,332	-35.429%
2023-08-29	1.7900	1.7900	1.7000	1.7300	+1.765%	26,532	-34.682%
2023-08-28	1.7500	1.7500	1.6700	1.7000	-1.163%	21,506	-33.529%
2023-08-25	1.7500	1.7569	1.6900	1.7200	-0.503%	4,988	-34.302%
2023-08-24	1.8500	1.8500	1.7000	1.7287	-3.961%	32,215	-34.633%
2023-08-23	1.8300	1.8300	1.7900	1.8000	+1.695%	5,445	-37.222%
2023-08-22	1.8000	1.8200	1.7600	1.7700	+0.568%	12,971	-36.158%
2023-08-21	1.8300	1.8300	1.7600	1.7600	-1.999%	7,419	-35.795%
2023-08-18	1.7900	1.8100	1.7700	1.7959	-0.779%	6,427	-37.079%
2023-08-17	1.8700	1.8700	1.8100	1.8100	-2.426%	21,418	-37.569%
2023-08-16	1.8600	1.8600	1.8114	1.8550	-1.067%	27,820	-39.084%
2023-08-15	1.8500	1.9208	1.8300	1.8750	+2.459%	23,498	-39.733%
2023-08-14	1.8500	1.8680	1.7700	1.8300	-1.613%	38,689	-38.251%
2023-08-11	1.9300	1.9300	1.8148	1.8600	+3.333%	12,018	-39.247%
2023-08-10	1.7600	1.8300	1.7500	1.8000	+2.857%	43,905	-37.222%
2023-08-09	1.7900	1.7900	1.7500	1.7500	0.000%	10,362	-35.429%
2023-08-08	1.7400	1.7500	1.7100	1.7500	0.000%	7,815	-35.429%
2023-08-07	1.8600	1.8659	1.7300	1.7500	-0.568%	10,855	-35.429%
2023-08-04	1.8100	1.8199	1.7400	1.7600	-1.124%	21,181	-35.795%
2023-08-03	1.8300	1.8300	1.7800	1.7800	-2.732%	12,214	-36.517%
2023-08-02	1.8800	1.9051	1.8100	1.8300	-2.660%	39,099	-38.251%
2023-08-01	1.9100	1.9232	1.8800	1.8800	-1.053%	8,682	-39.894%
2023-07-31	1.9400	1.9400	1.8640	1.9000	+1.333%	14,963	-40.526%
2023-07-28	1.8900	1.8900	1.8600	1.8750	+0.267%	15,940	-39.733%
2023-07-27	1.9700	1.9700	1.8500	1.8700	-3.109%	21,642	-39.572%
2023-07-26	1.8800	1.9300	1.8600	1.9300	+3.763%	22,913	-41.451%
2023-07-25	1.8500	1.8803	1.8500	1.8600	+1.087%	17,701	-39.247%
2023-07-24	1.9000	1.9000	1.8300	1.8400	-2.646%	18,139	-38.587%
2023-07-21	1.9800	1.9800	1.8750	1.8900	-3.571%	29,357	-40.212%
2023-07-20	2.1000	2.1000	1.9500	1.9600	-5.769%	55,153	-42.347%
2023-07-19	2.0800	2.1300	2.0100	2.0800	+2.970%	98,932	-45.673%
2023-07-18	1.9800	2.0500	1.9400	2.0200	+4.663%	72,864	-44.059%
2023-07-17	1.9100	1.9600	1.8700	1.9300	+1.574%	23,400	-41.451%
2023-07-14	1.8700	1.9100	1.8601	1.9001	+1.069%	30,737	-40.529%
2023-07-13	1.8600	1.8800	1.8300	1.8800	+2.174%	22,924	-39.894%
2023-07-12	1.7900	1.8645	1.7900	1.8400	+2.793%	26,618	-38.587%
2023-07-11	1.7400	1.8100	1.7300	1.7900	+4.070%	8,820	-36.872%
2023-07-10	1.7200	1.7400	1.6600	1.7200	+2.994%	25,238	-34.302%
2023-07-07	1.6500	1.6800	1.6500	1.6700	+1.212%	10,439	-32.335%
2023-07-06	1.6600	1.6800	1.5600	1.6500	0.000%	29,834	-31.515%
2023-07-05	1.6600	1.6600	1.6300	1.6500	-0.602%	8,959	-31.515%
2023-07-03	1.6300	1.6600	1.5909	1.6600	+1.840%	4,296	-31.928%
2023-06-30	1.6247	1.6600	1.6247	1.6300	-0.610%	13,203	-30.675%
2023-06-29	1.6300	1.6578	1.6300	1.6400	-0.606%	36,780	-31.098%
2023-06-28	1.6200	1.6600	1.6200	1.6500	+1.852%	32,927	-31.515%
2023-06-27	1.6681	1.6767	1.6200	1.6200	-2.410%	22,701	-30.247%
2023-06-26	1.6600	1.6700	1.6500	1.6600	-0.599%	11,569	-31.928%
2023-06-23	1.6600	1.6700	1.6500	1.6700	-0.595%	14,869	-32.335%
2023-06-22	1.6700	1.7500	1.6700	1.6800	0.000%	68,211	-32.738%
2023-06-21	1.6601	1.7000	1.6601	1.6800	+0.299%	18,639	-32.738%
2023-06-20	1.6794	1.6800	1.6600	1.6750	+0.904%	32,187	-32.537%
2023-06-16	1.7000	1.7200	1.6600	1.6600	-2.353%	44,875	-31.928%
2023-06-15	1.6900	1.7000	1.6400	1.7000	+4.938%	33,103	-33.529%
2023-06-14	1.7400	1.7600	1.5900	1.6200	-8.475%	93,389	-30.247%
2023-06-13	1.7800	1.7850	1.7201	1.7700	+1.143%	66,796	-36.158%
2023-06-12	1.8500	1.8600	1.6900	1.7500	-3.846%	125,609	-35.429%
2023-06-09	1.8900	1.9300	1.7500	1.8200	-5.699%	241,482	-37.912%
2023-06-08	2.0800	2.2500	1.8600	1.9300	+7.222%	4,170,015	-41.451%
2023-06-07	1.9086	1.9086	1.7764	1.8000	+2.273%	13,853	-37.222%
2023-06-06	1.7700	1.8000	1.7400	1.7600	-2.222%	4,193	-35.795%
2023-06-05	1.8200	1.9333	1.7900	1.8000	0.000%	3,582	-37.222%
2023-06-02	1.7400	1.8050	1.6700	1.8000	+4.651%	4,595	-37.222%
2023-06-01	1.6600	1.7900	1.6600	1.7200	+1.176%	14,547	-34.302%
2023-05-31	1.7800	1.7800	1.6800	1.7000	-2.299%	6,330	-33.529%
2023-05-30	1.7900	1.8273	1.7300	1.7400	-2.793%	5,691	-35.057%
2023-05-26	1.8200	1.8400	1.7750	1.7900	0.000%	15,939	-36.872%
2023-05-25	1.8200	1.8211	1.7700	1.7900	-3.243%	9,195	-36.872%
2023-05-24	1.8200	1.8500	1.8200	1.8500	-1.070%	2,051	-38.919%
2023-05-23	1.8600	2.0169	1.7601	1.8700	+1.630%	12,304	-39.572%
2023-05-22	1.8800	1.8807	1.8350	1.8400	-1.604%	3,591	-38.587%
2023-05-19	1.8600	1.9300	1.8600	1.8700	-0.796%	1,982	-39.572%
2023-05-18	1.8900	1.9200	1.8700	1.8850	-2.835%	4,850	-40.053%
2023-05-17	1.8700	1.9400	1.8300	1.9400	+4.865%	3,006	-41.753%
2023-05-16	1.8300	1.8550	1.8300	1.8500	-2.632%	1,732	-38.919%
2023-05-15	2.0600	2.0600	1.9000	1.9000	+1.064%	6,251	-40.526%
2023-05-12	1.9196	1.9200	1.8600	1.8800	-2.083%	18,471	-39.894%
2023-05-11	1.8700	1.9200	1.8450	1.9200	+1.587%	42,811	-41.146%
2023-05-10	1.8600	1.8900	1.8100	1.8900	+3.279%	32,678	-40.212%
2023-05-09	1.8800	1.9200	1.8300	1.8300	+1.105%	24,309	-38.251%
2023-05-08	1.8600	1.8800	1.8100	1.8100	-2.426%	2,929	-37.569%
2023-05-05	1.8700	1.8700	1.8300	1.8550	+1.366%	6,391	-39.084%
2023-05-04	1.8200	1.8300	1.7900	1.8300	+3.390%	1,190	-38.251%
2023-05-03	1.8300	1.8800	1.7700	1.7700	-2.747%	39,484	-36.158%
2023-05-02	1.7900	1.8200	1.7600	1.8200	0.000%	28,945	-37.912%
2023-05-01	1.8500	1.9005	1.8000	1.8200	-0.546%	2,619	-37.912%
2023-04-28	1.8400	1.8700	1.7900	1.8300	+1.105%	5,324	-38.251%
2023-04-27	1.8500	1.8700	1.7900	1.8100	-3.209%	19,293	-37.569%
2023-04-26	1.9400	1.9400	1.8300	1.8700	-2.604%	12,820	-39.572%
2023-04-25	2.0100	2.0100	1.8600	1.9200	-1.031%	8,780	-41.146%
2023-04-24	2.0100	2.1100	1.9400	1.9400	-3.483%	17,908	-41.753%
2023-04-21	1.9800	2.0100	1.9600	2.0100	-1.471%	1,526	-43.781%
2023-04-20	2.0230	2.0400	1.9800	2.0400	-0.488%	8,198	-44.608%
2023-04-19	2.0400	2.0900	2.0300	2.0500	-0.966%	8,728	-44.878%
2023-04-18	2.0700	2.1645	2.0208	2.0700	-0.957%	18,931	-45.411%
2023-04-17	2.1400	2.1699	2.0700	2.0900	-1.415%	38,504	-45.933%
2023-04-14	2.1200	2.1200	2.0700	2.1200	0.000%	17,104	-46.698%
2023-04-13	2.0700	2.1200	2.0700	2.1200	+0.952%	54,998	-46.698%
2023-04-12	2.0000	2.1000	2.0000	2.1000	+3.960%	27,782	-46.190%
2023-04-11	1.9600	2.0400	1.9600	2.0200	+4.124%	40,404	-44.059%
2023-04-10	1.9500	1.9685	1.9000	1.9400	-1.523%	6,560	-41.753%
2023-04-06	1.9500	2.0000	1.9500	1.9700	-2.475%	33,587	-42.640%
2023-04-05	1.9700	2.0400	1.9700	2.0200	-0.493%	24,318	-44.059%
2023-04-04	1.9901	2.0400	1.9901	2.0300	+3.046%	36,131	-44.335%
2023-04-03	2.0300	2.0300	1.9501	1.9700	-2.475%	8,150	-42.640%
2023-03-31	2.0270	2.0273	2.0000	2.0200	-0.980%	4,236	-44.059%
2023-03-30	2.0207	2.0400	2.0150	2.0400	0.000%	4,775	-44.608%
2023-03-29	2.0700	2.0700	2.0250	2.0400	+0.493%	2,820	-44.608%
2023-03-28	2.0500	2.0700	1.9900	2.0300	-0.490%	9,312	-44.335%
2023-03-27	2.0300	2.0400	1.9800	2.0400	+2.000%	41,490	-44.608%
2023-03-24	1.9600	2.0000	1.9500	2.0000	+1.010%	21,249	-43.500%
2023-03-23	1.9100	1.9800	1.9100	1.9800	+1.538%	20,912	-42.929%
2023-03-22	1.9300	1.9700	1.9300	1.9500	+1.036%	3,804	-42.051%
2023-03-21	1.9500	1.9600	1.9000	1.9300	-0.515%	5,689	-41.451%
2023-03-20	1.9100	1.9600	1.8908	1.9400	+0.518%	19,772	-41.753%
2023-03-17	1.9900	1.9900	1.9300	1.9300	-1.531%	1,801	-41.451%
2023-03-16	1.8800	1.9700	1.8700	1.9600	+5.376%	16,819	-42.347%
2023-03-15	1.9867	1.9867	1.8501	1.8600	-7.000%	14,897	-39.247%
2023-03-14	1.9800	2.0100	1.9400	2.0000	+2.041%	11,918	-43.500%
2023-03-13	1.9800	2.0000	1.9000	1.9600	-2.488%	8,097	-42.347%
2023-03-10	1.9600	2.0200	1.9500	2.0100	+0.500%	33,504	-43.781%
2023-03-09	1.9300	2.0200	1.8900	2.0000	+4.167%	67,154	-43.500%
2023-03-08	1.8000	1.9500	1.8000	1.9200	+6.667%	34,839	-41.146%
2023-03-07	1.7893	1.8500	1.7800	1.8000	+0.559%	15,281	-37.222%
2023-03-06	1.8300	1.8500	1.7900	1.7900	-1.105%	14,249	-36.872%
2023-03-03	1.8000	1.8300	1.8000	1.8100	0.000%	7,016	-37.569%
2023-03-02	1.7800	1.8300	1.7800	1.8100	+1.685%	16,524	-37.569%
2023-03-01	1.8100	1.8200	1.7800	1.7800	-1.111%	12,008	-36.517%
2023-02-28	1.7600	1.8299	1.7600	1.8000	+2.273%	4,787	-37.222%
2023-02-27	1.7600	1.7982	1.7400	1.7600	-0.565%	12,699	-35.795%
2023-02-24	1.7900	1.8100	1.7700	1.7700	-2.747%	2,160	-36.158%
2023-02-23	1.7500	1.8600	1.7500	1.8200	+2.247%	10,458	-37.912%
2023-02-22	1.7800	1.8500	1.7500	1.7800	+2.890%	25,998	-36.517%
2023-02-21	1.6700	1.7900	1.6700	1.7300	+1.466%	24,821	-34.682%
2023-02-17	1.7000	1.7100	1.7000	1.7050	-0.292%	6,688	-33.724%
2023-02-16	1.6900	1.7150	1.6600	1.7100	+1.183%	12,286	-33.918%
2023-02-15	1.7000	1.7315	1.6900	1.6900	-1.170%	24,480	-33.136%
2023-02-14	1.7800	1.7800	1.6900	1.7100	-2.006%	16,948	-33.918%
2023-02-13	1.7900	1.8300	1.7300	1.7450	-1.412%	73,150	-35.244%
2023-02-10	1.8000	1.8050	1.7300	1.7700	-0.562%	59,802	-36.158%
2023-02-09	1.8400	1.8643	1.7600	1.7800	-1.657%	62,068	-36.517%
2023-02-08	1.7600	1.8100	1.7401	1.8100	+3.429%	33,409	-37.569%
2023-02-07	1.7900	1.8200	1.7500	1.7500	-1.130%	18,350	-35.429%
2023-02-06	1.7900	1.8350	1.7500	1.7700	+0.568%	72,993	-36.158%
2023-02-03	1.7400	1.7700	1.7400	1.7600	+2.326%	14,100	-35.795%
2023-02-02	1.8100	1.8100	1.7200	1.7200	-2.825%	14,876	-34.302%
2023-02-01	1.7798	1.7798	1.7200	1.7700	-0.282%	24,140	-36.158%
2023-01-31	1.7900	1.8050	1.7700	1.7750	-0.281%	13,858	-36.338%
2023-01-30	1.8900	1.9000	1.7800	1.7800	0.000%	21,628	-36.517%
2023-01-27	1.7900	1.8000	1.7600	1.7800	-0.559%	14,651	-36.517%
2023-01-26	1.7300	1.8000	1.7300	1.7900	+3.468%	10,453	-36.872%
2023-01-25	1.7500	1.7500	1.6300	1.7300	-0.575%	41,813	-34.682%
2023-01-24	1.7700	1.7800	1.7400	1.7400	-1.695%	13,631	-35.057%
2023-01-23	1.7600	1.8000	1.7300	1.7700	0.000%	15,970	-36.158%
2023-01-20	1.7400	1.7700	1.7400	1.7700	+0.568%	16,771	-36.158%
2023-01-19	1.7500	1.7600	1.7500	1.7600	+0.571%	2,305	-35.795%
2023-01-18	1.7800	1.7900	1.7500	1.7500	-0.568%	72,661	-35.429%
2023-01-17	1.7900	1.8200	1.7600	1.7600	-1.124%	11,098	-35.795%
2023-01-13	1.8100	1.8100	1.7600	1.7800	-3.261%	14,242	-36.517%
2023-01-12	1.9000	1.9000	1.8000	1.8400	+0.546%	65,954	-38.587%
2023-01-11	1.7500	1.8500	1.7500	1.8300	+5.172%	11,424	-38.251%
2023-01-10	1.6900	1.8100	1.6400	1.7400	+2.959%	36,765	-35.057%
2023-01-09	1.7050	1.7100	1.6600	1.6900	+3.681%	8,168	-33.136%
2023-01-06	1.6500	1.6500	1.6200	1.6300	+1.875%	4,120	-30.675%
2023-01-05	1.5800	1.6100	1.5800	1.6000	-4.192%	1,593	-29.375%
2023-01-04	1.5000	1.7200	1.5000	1.6700	+11.333%	9,531	-32.335%
2023-01-03	1.5000	1.5111	1.4900	1.5000	0.000%	1,195	-24.667%
2022-12-30	1.5100	1.5500	1.4800	1.5000	0.000%	23,161	-24.667%
2022-12-29	1.4700	1.5200	1.4500	1.5000	+2.740%	48,028	-24.667%
2022-12-28	1.5000	1.5000	1.4500	1.4600	+0.690%	37,354	-22.603%
2022-12-27	1.4700	1.4900	1.4300	1.4500	-2.685%	2,964	-22.069%
2022-12-23	1.5000	1.5200	1.4800	1.4900	-0.667%	145,207	-24.161%
2022-12-22	1.4800	1.5200	1.4600	1.5000	+1.351%	28,260	-24.667%
2022-12-21	1.5100	1.5500	1.4300	1.4800	-0.671%	125,774	-23.649%
2022-12-20	1.5100	1.5800	1.4800	1.4900	-3.247%	62,328	-24.161%
2022-12-19	1.5500	1.5600	1.5128	1.5400	+0.654%	51,675	-26.623%
2022-12-16	1.5600	1.5800	1.5200	1.5300	-0.649%	72,657	-26.144%
2022-12-15	1.5900	1.5900	1.5400	1.5400	-1.282%	11,144	-26.623%
2022-12-14	1.5900	1.6600	1.5500	1.5600	-1.887%	24,259	-27.564%
2022-12-13	1.6400	1.6450	1.5800	1.5900	-0.625%	26,212	-28.931%
2022-12-12	1.5700	1.6400	1.5700	1.6000	+0.629%	87,165	-29.375%
2022-12-09	1.6100	1.6100	1.5600	1.5900	-0.625%	9,474	-28.931%
2022-12-08	1.6100	1.6200	1.5900	1.6000	+1.266%	23,757	-29.375%
2022-12-07	1.6400	1.6400	1.5800	1.5800	-3.067%	34,552	-28.481%
2022-12-06	1.6800	1.7000	1.6300	1.6300	-2.395%	23,839	-30.675%
2022-12-05	1.7050	1.7050	1.6500	1.6700	-1.765%	23,033	-32.335%
2022-12-02	1.7700	1.7900	1.6700	1.7000	-2.857%	115,984	-33.529%
2022-12-01	1.7600	1.8100	1.7400	1.7500	0.000%	2,249	-35.429%
2022-11-30	1.7600	1.7769	1.7300	1.7500	-0.285%	2,648	-35.429%
2022-11-29	1.7000	1.7550	1.6800	1.7550	+3.235%	59,935	-35.613%
2022-11-28	1.7500	1.7500	1.7000	1.7000	-2.857%	2,462	-33.529%
2022-11-25	1.7500	1.7500	1.7500	1.7500	0.000%	168	-35.429%
2022-11-23	1.7700	1.7700	1.7400	1.7500	+0.287%	18,923	-35.429%
2022-11-22	1.7501	1.7850	1.7300	1.7450	+0.287%	10,507	-35.244%
2022-11-21	1.7600	1.7799	1.7400	1.7400	-3.867%	2,325	-35.057%
2022-11-18	1.8500	1.8500	1.7900	1.8100	0.000%	8,269	-37.569%
2022-11-17	1.8599	1.8600	1.8000	1.8100	-2.688%	3,717	-37.569%
2022-11-16	1.9000	1.9000	1.8600	1.8600	-1.064%	4,561	-39.247%
2022-11-15	1.9400	1.9600	1.8700	1.8800	-0.529%	14,278	-39.894%
2022-11-14	1.7800	1.9000	1.7800	1.8900	+3.846%	53,677	-40.212%
2022-11-11	1.7800	1.8500	1.7400	1.8200	+4.598%	47,800	-37.912%
2022-11-10	1.7650	1.8350	1.7400	1.7400	+3.571%	27,784	-35.057%
2022-11-09	1.6300	1.7050	1.6300	1.6800	+1.205%	5,651	-32.738%
2022-11-08	1.7200	1.7600	1.6400	1.6600	-2.353%	44,667	-31.928%
2022-11-07	1.7500	1.7800	1.6900	1.7000	-2.299%	20,692	-33.529%
2022-11-04	1.7700	1.7700	1.7100	1.7400	-0.566%	3,085	-35.057%
2022-11-03	1.7200	1.7499	1.7200	1.7499	-0.006%	1,011	-35.425%
2022-11-02	1.8000	1.8100	1.7400	1.7500	-2.235%	53,872	-35.429%
2022-11-01	1.8000	1.8000	1.7800	1.7900	+2.874%	17,534	-36.872%
2022-10-31	1.8000	1.8000	1.7400	1.7400	-3.333%	1,361	-35.057%
2022-10-28	1.8000	1.8300	1.7900	1.8000	+0.279%	5,831	-37.222%
2022-10-27	1.7945	1.8000	1.7945	1.7950	-1.178%	4,900	-37.047%
2022-10-26	1.8400	1.8400	1.8000	1.8164	-0.209%	5,498	-37.789%
2022-10-25	1.8000	1.8300	1.8000	1.8202	+0.842%	3,856	-37.919%
2022-10-24	1.7700	1.8100	1.7700	1.8050	+0.278%	6,812	-37.396%
2022-10-21	1.7600	1.8200	1.7000	1.8000	+4.046%	8,116	-37.222%
2022-10-20	1.8000	1.8000	1.6900	1.7300	-2.809%	2,094	-34.682%
2022-10-19	1.8320	1.8320	1.7800	1.7800	-3.261%	1,958	-36.517%
2022-10-18	1.9500	1.9500	1.8400	1.8400	-3.158%	2,098	-38.587%
2022-10-17	1.9700	1.9700	1.9000	1.9000	0.000%	1,536	-40.526%
2022-10-14	1.9000	1.9000	1.8100	1.9000	-0.524%	2,607	-40.526%
2022-10-13	1.8000	1.9100	1.8000	1.9100	+1.596%	13,703	-40.838%
2022-10-12	1.8700	1.8800	1.8101	1.8800	+5.618%	46,597	-39.894%
2022-10-11	1.8100	1.8600	1.7800	1.7800	-5.820%	3,169	-36.517%
2022-10-10	2.1253	2.1253	1.7800	1.8900	+3.279%	14,623	-40.212%
2022-10-07	1.9800	1.9800	1.8300	1.8300	-8.040%	2,315	-38.251%
2022-10-06	1.9601	1.9900	1.9300	1.9900	0.000%	1,410	-43.216%
2022-10-05	1.9700	2.0200	1.9400	1.9900	+1.015%	13,458	-43.216%
2022-10-04	1.8900	1.9700	1.8900	1.9700	+3.141%	3,302	-42.640%
2022-10-03	1.9300	1.9700	1.8900	1.9100	-1.036%	31,207	-40.838%
2022-09-30	1.8700	1.9300	1.8700	1.9300	+2.116%	1,044	-41.451%
2022-09-29	1.9000	1.9500	1.8300	1.8900	0.000%	2,972	-40.212%
2022-09-28	1.8731	1.8900	1.8600	1.8900	+3.846%	1,781	-40.212%
2022-09-27	1.9000	1.9000	1.7800	1.8200	-2.674%	2,520	-37.912%
2022-09-26	1.8600	1.8900	1.8100	1.8700	-2.094%	3,134	-39.572%
2022-09-23	1.8000	1.9350	1.8000	1.9100	+1.058%	11,333	-40.838%
2022-09-22	1.9000	1.9400	1.8500	1.8900	-3.077%	14,207	-40.212%
2022-09-21	1.8800	1.9510	1.8500	1.9500	+4.278%	7,316	-42.051%
2022-09-20	1.9350	1.9500	1.8600	1.8700	-2.094%	17,390	-39.572%
2022-09-19	1.9800	1.9800	1.9000	1.9100	-5.446%	7,184	-40.838%
2022-09-16	2.0000	2.0200	2.0000	2.0200	-2.885%	5,332	-44.059%
2022-09-15	2.1900	2.1900	2.0800	2.0800	-5.023%	5,100	-45.673%
2022-09-14	2.1100	2.1900	2.1000	2.1900	+5.354%	48,447	-48.402%
2022-09-13	2.0400	2.1200	1.9600	2.0787	-0.588%	6,697	-45.639%
2022-09-12	2.0800	2.1000	2.0300	2.0910	-0.429%	14,838	-45.959%
2022-09-09	2.1350	2.2100	2.0600	2.1000	+1.942%	12,131	-46.190%
2022-09-08	2.0400	2.1000	2.0400	2.0600	-0.483%	10,290	-45.146%
2022-09-07	2.0600	2.0700	2.0600	2.0700	-0.481%	449	-45.411%
2022-09-06	2.0700	2.1390	2.0500	2.0800	-0.478%	6,193	-45.673%
2022-09-02	2.0800	2.1800	2.0800	2.0900	+0.626%	9,588	-45.933%
2022-09-01	2.0600	2.2300	2.0500	2.0770	-5.160%	16,915	-45.595%
2022-08-31	2.1986	2.1986	2.0500	2.1900	+2.817%	8,384	-48.402%
2022-08-30	2.0600	2.1500	2.0200	2.1300	+0.948%	7,886	-46.948%
2022-08-29	2.1100	2.1200	2.1100	2.1100	-2.765%	717	-46.445%
2022-08-26	2.1100	2.1800	2.1100	2.1700	-1.810%	4,565	-47.926%
2022-08-25	2.2150	2.2600	2.1400	2.2100	+0.455%	2,663	-48.869%
2022-08-24	2.1300	2.2600	2.1300	2.2000	-0.227%	6,587	-48.636%
2022-08-23	2.2400	2.2400	2.1500	2.2050	+2.558%	828	-48.753%
2022-08-22	2.2000	2.2300	2.1500	2.1500	-3.371%	3,514	-47.442%
2022-08-19	2.2400	2.3300	2.0900	2.2250	-3.261%	3,554	-49.213%

.dark-mode .ctZ7Xf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ctZ7Xf{ color: #333333; background-color: white; border: 2px solid #333333; }ALYAAlithya Group inc. Class A Subordinate Voting Sharesstock NASDAQ

ALYA
Alithya Group inc. Class A Subordinate Voting Shares
stock NASDAQ