Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Alithya Group Inc. (ALYAF)

1.2800
-0.0200
(-1.54%)
At close: April 25 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.30001.31001.28001.28001.280012,700
Apr 24, 20251.30001.31001.30001.31001.31004,200
Apr 23, 20251.30001.30001.29001.30001.30003,500
Apr 22, 20251.27001.30001.27001.28001.280012,800
Apr 21, 20251.27001.31001.27001.30001.300020,000
Apr 17, 20251.40001.40001.28001.29001.290018,200
Apr 16, 20251.21001.37001.21001.27001.270055,900
Apr 15, 20251.19001.20001.19001.20001.20001,200
Apr 14, 20251.17001.17001.17001.17001.1700200
Apr 11, 20251.16001.17001.15001.17001.17004,800
Apr 10, 20251.16001.16001.13001.16001.1600900
Apr 9, 20251.09001.17001.04001.17001.17001,300
Apr 8, 20250.98001.16000.98001.10001.10003,300
Apr 7, 20251.05001.08000.95001.04001.04008,000
Apr 4, 20251.15001.15001.08001.12001.12004,700
Apr 3, 20251.12001.15001.12001.15001.1500500
Apr 2, 20251.14001.16001.14001.16001.16001,600
Apr 1, 20251.16001.16001.16001.16001.1600100
Mar 31, 20251.00001.20001.00001.17001.17001,100
Mar 28, 20251.30001.30001.30001.30001.3000-
Mar 27, 20251.30001.30001.30001.30001.3000-
Mar 26, 20251.30001.30001.30001.30001.3000900
Mar 25, 20251.35001.35001.34001.34001.3400900
Mar 24, 20251.34001.35001.34001.35001.35003,900
Mar 21, 20251.34001.34001.32001.34001.34001,300
Mar 20, 20251.47001.47001.37001.37001.37002,000
Mar 19, 20251.37001.39001.35001.39001.39005,600
Mar 18, 20251.37001.39001.37001.39001.39005,400
Mar 17, 20251.35001.35001.34001.35001.35002,100
Mar 14, 20251.33001.35001.32001.34001.34001,300
Mar 13, 20251.31001.31001.31001.31001.3100-
Mar 12, 20251.31001.31001.31001.31001.3100-
Mar 11, 20251.32001.32001.31001.31001.3100500
Mar 10, 20251.29001.29001.29001.29001.29002,800
Mar 7, 20251.28001.30001.28001.30001.3000900
Mar 6, 20251.34001.34001.30001.30001.3000500
Mar 5, 20251.00001.35001.00001.32001.32002,300
Mar 4, 20251.37001.37001.36001.36001.360012,500
Mar 3, 20251.30001.55001.30001.41001.410010,700
Feb 28, 20251.47001.47001.47001.47001.47003,600
Feb 27, 20251.54001.54001.46001.46001.46001,900
Feb 26, 20251.39001.56001.39001.56001.56004,200
Feb 25, 20251.55001.55001.52001.55001.55002,900
Feb 24, 20251.19001.56001.07001.54001.540015,500
Feb 21, 20251.51001.53001.51001.52001.52002,100
Feb 20, 20251.47001.52001.47001.52001.52001,200
Feb 19, 20251.55001.58001.54001.58001.580013,100
Feb 18, 20251.35001.56001.32001.56001.560048,900
Feb 14, 20251.30001.35001.30001.35001.35004,400
Feb 13, 20251.25001.29001.22001.28001.280013,100
Feb 12, 20251.18001.21001.18001.21001.21004,700
Feb 11, 20251.14001.16001.14001.15001.15001,200
Feb 10, 20251.16001.17001.11001.13001.13002,700
Feb 7, 20251.20001.20001.13001.14001.140051,600
Feb 6, 20251.17001.17001.17001.17001.1700-
Feb 5, 20251.11001.17001.11001.17001.17003,700
Feb 4, 20251.11001.15001.11001.14001.14003,800
Feb 3, 20251.12001.12001.10001.12001.12005,500
Jan 31, 20251.16001.17001.16001.17001.17001,300
Jan 30, 20251.12001.17001.12001.16001.160016,700
Jan 29, 20251.09001.15001.09001.14001.14002,200
Jan 28, 20251.13001.16001.12001.12001.120015,500
Jan 27, 20251.17001.17001.15001.15001.15003,400
Jan 24, 20251.15001.17001.13001.17001.17001,800
Jan 23, 20251.15001.15001.12001.15001.15007,100
Jan 22, 20251.15001.16001.14001.15001.15002,800
Jan 21, 20251.13001.15001.12001.14001.14006,100
Jan 17, 20251.13001.13001.12001.13001.13002,100
Jan 16, 20251.14001.14001.12001.12001.12002,400
Jan 15, 20250.84001.15000.84001.15001.15008,000
Jan 14, 20251.12001.12001.12001.12001.12002,300
Jan 13, 20251.17001.17001.12001.14001.14003,400
Jan 10, 20251.17001.17001.15001.15001.15001,600
Jan 8, 20251.15001.15001.13001.14001.14001,100
Jan 7, 20251.19001.19001.16001.17001.170014,200
Jan 6, 20251.17001.17001.14001.17001.170015,700
Jan 3, 20251.00001.15001.00001.15001.15002,000
Jan 2, 20251.12001.12001.11001.12001.12001,200
Dec 31, 20241.00001.14001.00001.03001.03007,100
Dec 30, 20241.00001.15001.00001.14001.140029,300
Dec 27, 20241.20001.20001.13001.14001.14008,600
Dec 26, 20241.10001.15001.08001.09001.09005,500
Dec 24, 20241.18001.18001.15001.15001.1500500
Dec 23, 20241.00001.17001.00001.14001.14002,100
Dec 20, 20241.14001.14001.14001.14001.1400400
Dec 19, 20241.29001.29001.00001.15001.15001,500
Dec 18, 20241.24001.24001.21001.21001.21006,600
Dec 17, 20241.24001.26001.22001.22001.22003,200
Dec 16, 20241.23001.24001.23001.24001.24002,000
Dec 13, 20241.22001.22001.21001.21001.21002,800
Dec 12, 20241.22001.27001.21001.21001.21001,000
Dec 11, 20241.19001.27001.19001.27001.27009,300
Dec 10, 20241.11001.20001.11001.20001.200010,600
Dec 9, 20241.10001.18001.10001.14001.14007,400
Dec 6, 20241.18001.18001.17001.17001.17006,000
Dec 5, 20241.17001.18001.17001.18001.18006,000
Dec 4, 20241.17001.17001.17001.17001.1700300
Dec 3, 20241.17001.17001.14001.16001.160023,200
Dec 2, 20241.14001.16001.14001.15001.15001,300
Nov 29, 20241.21001.21001.21001.21001.2100-
Nov 27, 20241.21001.21001.21001.21001.2100600
Nov 26, 20241.10001.21001.10001.19001.19003,100
Nov 25, 20241.17001.23001.17001.23001.23001,200
Nov 22, 20241.20001.22001.20001.22001.22002,600
Nov 21, 20241.13001.22001.11001.22001.22004,000
Nov 20, 20241.14001.14001.12001.14001.14001,100
Nov 19, 20241.17001.17001.17001.17001.17001,400
Nov 18, 20241.35001.35001.19001.20001.20008,600
Nov 15, 20241.25001.25001.21001.21001.21001,400
Nov 14, 20241.23001.25001.21001.25001.250025,400
Nov 13, 20241.25001.28001.25001.27001.270015,500
Nov 12, 20241.20001.23001.19001.23001.23006,700
Nov 11, 20241.18001.20001.18001.20001.20009,400
Nov 8, 20241.13001.17001.13001.17001.17004,500
Nov 7, 20241.15001.21001.15001.19001.19001,600
Nov 6, 20241.23001.23001.16001.16001.16002,500
Nov 5, 20241.26001.26001.26001.26001.2600-
Nov 4, 20241.28001.28001.25001.26001.26004,800
Nov 1, 20241.32001.32001.28001.28001.28001,800
Oct 31, 20241.32001.32001.32001.32001.3200-
Oct 30, 20241.15001.32001.15001.32001.32001,700
Oct 29, 20241.33001.34001.33001.34001.3400900
Oct 28, 20241.34001.35001.34001.35001.35001,300
Oct 25, 20241.36001.36001.36001.36001.3600300
Oct 24, 20241.35001.35001.33001.33001.33002,400
Oct 23, 20241.33001.34001.33001.34001.34001,100
Oct 22, 20241.32001.32001.32001.32001.32002,400
Oct 21, 20241.31001.32001.31001.32001.32005,400
Oct 18, 20241.31001.31001.30001.30001.3000700
Oct 17, 20241.29001.31001.29001.29001.29003,800
Oct 16, 20241.28001.30001.25001.30001.300015,600
Oct 15, 20241.07001.29001.07001.29001.2900900
Oct 14, 20241.27001.27001.25001.25001.2500300
Oct 11, 20241.27001.27001.26001.26001.26004,000
Oct 10, 20241.07001.25001.07001.25001.25006,800
Oct 9, 20241.21001.21001.21001.21001.2100500
Oct 8, 20241.28001.28001.28001.28001.2800-
Oct 7, 20241.26001.28001.26001.28001.28001,000
Oct 4, 20241.26001.27001.22001.27001.27007,300
Oct 3, 20241.28001.28001.28001.28001.2800500
Oct 2, 20241.29001.29001.29001.29001.2900-
Oct 1, 20241.29001.29001.28001.29001.29001,600
Sep 30, 20241.30001.30001.29001.29001.2900600
Sep 27, 20241.30001.31001.30001.31001.31002,300
Sep 26, 20241.30001.32001.30001.30001.30005,600
Sep 25, 20241.30001.31001.30001.31001.3100500
Sep 24, 20241.30001.30001.30001.30001.30005,000
Sep 23, 20241.30001.30001.27001.28001.28001,300
Sep 20, 20241.31001.31001.31001.31001.310013,200
Sep 19, 20241.31001.32001.30001.30001.30001,200
Sep 18, 20241.32001.33001.32001.32001.32001,300
Sep 17, 20241.30001.30001.30001.30001.30005,300
Sep 16, 20241.27001.29001.27001.29001.29001,100
Sep 13, 20241.17001.30001.17001.27001.27002,600
Sep 12, 20241.28001.28001.28001.28001.2800-
Sep 11, 20241.28001.28001.27001.28001.28001,900
Sep 10, 20241.29001.29001.29001.29001.2900100
Sep 9, 20241.25001.27001.25001.27001.27001,900
Sep 6, 20241.32001.32001.32001.32001.3200-
Sep 5, 20241.32001.32001.32001.32001.3200300
Sep 4, 20241.31001.31001.31001.31001.3100500
Sep 3, 20241.36001.36001.28001.31001.310044,700
Aug 30, 20241.37001.37001.37001.37001.3700200
Aug 29, 20241.41001.41001.41001.41001.4100800
Aug 28, 20241.38001.43001.38001.43001.4300400
Aug 27, 20241.38001.40001.38001.40001.4000200
Aug 26, 20241.24001.38001.24001.38001.3800600
Aug 23, 20241.36001.36001.36001.36001.3600900
Aug 22, 20241.25001.39001.25001.35001.350011,900
Aug 21, 20241.40001.40001.40001.40001.4000100
Aug 20, 20240.64001.40000.64001.40001.40006,300
Aug 19, 20241.41001.43001.41001.43001.430010,500
Aug 16, 20241.42001.42001.42001.42001.4200100
Aug 15, 20241.40001.43001.40001.43001.430041,200
Aug 14, 20241.40001.45001.40001.43001.430015,700
Aug 13, 20241.31001.38001.31001.38001.3800800
Aug 12, 20241.35001.35001.35001.35001.35005,400
Aug 9, 20241.35001.35001.34001.34001.340010,700
Aug 8, 20241.28001.34001.26001.34001.340038,800
Aug 7, 20241.20001.20001.20001.20001.2000800
Aug 6, 20241.26001.31001.26001.31001.31009,800
Aug 5, 20241.28001.28001.15001.15001.15003,200
Aug 2, 20241.31001.31001.31001.31001.3100100
Aug 1, 20241.30001.31001.29001.30001.300012,500
Jul 31, 20241.31001.31001.31001.31001.3100200
Jul 30, 20241.31001.31001.29001.31001.310016,800
Jul 29, 20241.34001.38001.30001.34001.340054,500
Jul 26, 20241.37001.43001.35001.41001.410021,500
Jul 25, 20241.41001.44001.41001.44001.4400600
Jul 24, 20241.43001.44001.43001.44001.44007,100
Jul 23, 20241.47001.47001.42001.44001.44005,400
Jul 22, 20241.70001.72001.43001.43001.430096,400
Jul 19, 20241.50001.51001.50001.50001.500017,700
Jul 18, 20241.48001.48001.48001.48001.4800100
Jul 17, 20241.50001.51001.49001.51001.51002,900
Jul 16, 20241.47001.51001.47001.51001.510010,400
Jul 15, 20241.46001.49001.46001.48001.48002,400
Jul 12, 20241.49001.49001.48001.48001.480012,500
Jul 11, 20241.49001.49001.49001.49001.49001,500
Jul 10, 20241.23001.50001.23001.50001.50001,700
Jul 9, 20241.46001.49001.46001.48001.48009,200
Jul 8, 20241.46001.46001.46001.46001.4600400
Jul 5, 20241.54001.58001.47001.51001.510018,100
Jul 3, 20241.59001.59001.59001.59001.5900300
Jul 2, 20241.44001.55001.44001.55001.55003,500
Jul 1, 20241.60001.60001.56001.56001.56007,200
Jun 28, 20241.55001.58001.55001.58001.58008,900
Jun 27, 20241.53001.54001.53001.54001.54001,800
Jun 26, 20241.53001.53001.51001.51001.51001,000
Jun 25, 20241.52001.61001.52001.61001.61001,200
Jun 24, 20241.53001.53001.53001.53001.53001,300
Jun 21, 20241.52001.52001.52001.52001.52001,700
Jun 20, 20241.57001.57001.52001.52001.52002,000
Jun 18, 20241.59001.64001.58001.60001.600017,500
Jun 17, 20241.61001.64001.54001.59001.590021,600
Jun 14, 20241.60001.63001.60001.60001.60006,600
Jun 13, 20241.66001.66001.60001.62001.62007,300
Jun 12, 20241.66001.66001.62001.64001.64002,900
Jun 11, 20241.59001.61001.52001.61001.61005,900
Jun 10, 20241.53001.54001.53001.54001.54009,800
Jun 7, 20241.54001.54001.54001.54001.5400300
Jun 6, 20241.52001.52001.51001.51001.51007,700
Jun 5, 20241.58001.58001.50001.50001.50002,400
Jun 4, 20241.51001.51001.50001.50001.50001,500
Jun 3, 20241.53001.53001.53001.53001.5300-
May 31, 20241.51001.54001.51001.53001.530012,800
May 30, 20241.53001.53001.51001.52001.52001,200
May 29, 20241.51001.53001.51001.53001.53001,000
May 28, 20241.51001.53001.51001.52001.52001,000
May 24, 20241.55001.56001.53001.55001.55008,900
May 23, 20241.50001.55001.50001.53001.53007,200
May 22, 20241.51001.52001.51001.52001.52002,600
May 21, 20241.56001.57001.56001.57001.5700600
May 20, 20241.51001.54001.51001.54001.5400900
May 17, 20241.54001.54001.54001.54001.5400600
May 16, 20241.58001.59001.55001.55001.55003,100
May 15, 20241.58001.59001.58001.58001.58006,000
May 14, 20241.56001.58001.56001.58001.5800600
May 13, 20241.59001.59001.59001.59001.5900800
May 10, 20241.53001.53001.53001.53001.53002,800
May 9, 20241.52001.53001.52001.53001.53002,800
May 8, 20241.52001.53001.50001.53001.53005,600
May 7, 20241.56001.56001.56001.56001.5600200
May 6, 20241.56001.57001.52001.57001.57002,500
May 3, 20241.54001.56001.54001.56001.56001,900
May 2, 20241.52001.53001.52001.53001.53001,200
May 1, 20241.52001.52001.52001.52001.5200-
Apr 30, 20241.55001.55001.46001.52001.52002,900
Apr 29, 20241.56001.56001.55001.55001.55002,500
Apr 26, 20241.52001.56001.52001.55001.55003,800

Related Tickers

FJTSY Fujitsu Limited
21.49
-2.32%
 
III Information Services Group, Inc.
3.6300
-1.09%
 
BTCM BIT Mining Limited
1.9700
+3.14%
 
TDTH Trident Digital Tech Holdings Ltd
0.2476
-4.99%
 
LZMH LZ Technology Holdings Limited Class B Ordinary Shares
9.35
-1.27%
 
IOTR iOThree Limited Ordinary Shares
0.9222
-6.85%
 
ARBB ARB IOT Group Limited
0.7598
-2.21%
 
SAIC Science Applications International Corporation
121.30
-0.70%
 
WIT Wipro Limited
2.8300
-0.70%
 
CTM Castellum, Inc.
1.0100
+1.30%