S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
Alithya Group inc (PK) (ALYAF)
Alithya Group inc (PK) (ALYAF) Historical

ALYAF Alithya Group inc (PK)

1.53

0.01 (0.66%)

May 31 2024 - Closed

Delayed by 15 minutes

ALYAF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	1.53	0.01	0.66%	1.5135	1.535	1.5134	12,792
May 30 2024	1.52	-0.01	-0.33%	1.526	1.526	1.5103	1,232
May 29 2024	1.525	0.00	0.33%	1.51	1.525	1.51	1,004
May 28 2024	1.52	-0.03	-2.06%	1.51	1.525	1.51	983
May 24 2024	1.5519	0.02	1.43%	1.55	1.56	1.53	8,891
May 23 2024	1.53	0.01	0.66%	1.50	1.55	1.50	7,175
May 22 2024	1.52	-0.05	-3.18%	1.51	1.52	1.51	2,643
May 21 2024	1.57	0.03	1.82%	1.56	1.57	1.56	555
May 20 2024	1.542	0.00	0.13%	1.51	1.542	1.51	927
May 17 2024	1.54	-0.01	-0.65%	1.54	1.54	1.54	576
May 16 2024	1.55	-0.03	-1.90%	1.58	1.5865	1.55	3,102
May 15 2024	1.58	0.00	0.00%	1.58	1.592	1.58	5,978
May 14 2024	1.58	-0.01	-0.32%	1.5581	1.58	1.5581	579
May 13 2024	1.585	0.05	3.59%	1.585	1.585	1.585	753
May 10 2024	1.53	0.00	0.00%	1.53	1.53	1.53	2,841
May 09 2024	1.53	0.00	0.20%	1.52	1.53	1.52	2,779
May 08 2024	1.527	-0.03	-2.12%	1.524	1.527	1.50	5,622
May 07 2024	1.56	-0.01	-0.64%	1.56	1.56	1.56	156
May 06 2024	1.57	0.01	0.67%	1.56	1.57	1.52	2,458
May 03 2024	1.5595	0.03	1.93%	1.54	1.5595	1.54	1,945
May 02 2024	1.53	0.01	0.66%	1.52	1.53	1.52	1,241
May 01 2024	1.52	0.00	0.00%	1.52	1.52	1.52	0
Apr 30 2024	1.52	-0.03	-1.94%	1.553	1.553	1.46	2,901
Apr 29 2024	1.55	0.00	0.00%	1.56	1.56	1.55	2,470
Apr 26 2024	1.55	0.01	0.65%	1.52	1.56	1.52	3,793
Apr 25 2024	1.54	0.02	1.32%	1.51	1.55	1.51	4,981
Apr 24 2024	1.52	0.01	0.66%	1.49	1.556	1.49	7,370
Apr 23 2024	1.51	0.03	2.37%	1.50	1.60	1.50	4,446
Apr 22 2024	1.475	0.01	0.34%	1.35	1.522	1.35	6,160
Apr 19 2024	1.47	-0.02	-1.01%	1.46	1.47	1.46	460
Apr 18 2024	1.485	0.06	3.85%	1.485	1.485	1.485	737
Apr 17 2024	1.43	-0.05	-3.38%	1.47	1.47	1.43	7,873
Apr 16 2024	1.48	0.05	3.50%	1.40	1.48	1.40	2,212
Apr 15 2024	1.43	0.01	0.70%	1.20	1.46	1.20	773
Apr 12 2024	1.42	-0.05	-3.66%	1.38	1.45	1.38	6,757
Apr 11 2024	1.474	0.00	0.27%	1.47	1.474	1.4413	4,637
Apr 10 2024	1.47	-0.01	-0.34%	0.725	1.47	0.725	10,448
Apr 09 2024	1.475	-0.01	-0.43%	1.46	1.50	1.44	8,880
Apr 08 2024	1.4813	0.06	4.32%	1.4813	1.4813	1.4813	1,056
Apr 05 2024	1.42	-0.07	-4.38%	1.49	1.51	1.42	4,509
Apr 04 2024	1.485	-0.03	-1.66%	1.485	1.485	1.485	590
Apr 03 2024	1.51	0.04	2.72%	1.48	1.51	1.48	1,119
Apr 02 2024	1.47	0.00	0.00%	1.47	1.47	1.47	0
Apr 01 2024	1.47	-0.04	-2.65%	1.52	1.566	1.47	1,225
Mar 28 2024	1.51	-0.01	-0.33%	1.51	1.51	1.51	700
Mar 27 2024	1.515	0.01	1.00%	1.43	1.515	1.43	506
Mar 26 2024	1.50	0.19	14.50%	1.55	1.55	1.50	1,997
Mar 25 2024	1.31	-0.24	-15.48%	1.20	1.5246	1.20	6,957
Mar 22 2024	1.55	-0.16	-9.36%	1.19	1.75	1.19	9,573
Mar 21 2024	1.71	0.00	0.00%	0.84	1.782	0.84	11,644
Mar 20 2024	1.71	0.07	4.27%	1.64	1.71	1.64	4,604
Mar 19 2024	1.64	0.07	4.46%	1.31	1.64	1.31	14,958
Mar 18 2024	1.57	0.06	3.97%	1.544	1.57	1.544	18,693
Mar 15 2024	1.51	-0.01	-0.78%	1.55	1.56	1.50	1,249
Mar 14 2024	1.5218	0.02	1.45%	1.544	1.544	1.5218	2,175
Mar 13 2024	1.50	0.02	1.35%	1.20	1.50	1.20	12,038
Mar 12 2024	1.48	0.00	0.00%	1.48	1.48	1.48	0
Mar 11 2024	1.48	0.01	0.68%	1.48	1.49	1.48	3,183
Mar 08 2024	1.47	0.04	2.80%	1.43	1.48	1.43	20,308
Mar 07 2024	1.43	0.06	4.38%	1.4012	1.43	1.4012	921
Mar 06 2024	1.37	0.02	1.48%	1.35	1.43	1.35	743
Mar 05 2024	1.35	-0.02	-1.37%	1.35	1.35	1.35	289

SWIM24 - Junho 2024

Societe Generale SFH SA ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions