Find a quote
ALITHYA GROUP INC
2.49 Down -0.05 (-2.01 %)
Delayed : 2025/06/20 11:41:39
- Previous close $2.54
- Opening $2.54
- Today High $2.54
- Today Low $2.45
- Price Bid $2.49
- Price Ask $2.49
- 52 Weeks High $2.60
- 52 Weeks Low $1.40
- Size Bid 4
- Size Ask 1
- Volume 28,634
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:41 AM | $2.49 | Down $ -0.01 | $2.49 | $2.49 | 100 |
| 11:34 AM | $2.50 | Up $0.00 | $2.50 | $2.50 | 300 |
| 11:34 AM | $2.50 | Up $0.00 | $2.50 | $2.50 | 0 |
| 11:34 AM | $2.50 | Up $0.00 | $2.50 | $2.50 | 0 |
| 11:34 AM | $2.50 | Up $0.00 | $2.50 | $2.50 | 0 |
| 11:34 AM | $2.50 | Up $0.00 | $2.50 | $2.50 | 0 |
| 11:34 AM | $2.50 | Up $0.00 | $2.50 | $2.50 | 0 |
| 11:34 AM | $2.50 | Up $0.00 | $2.50 | $2.50 | 0 |
| 11:33 AM | $2.50 | Down $ -0.04 | $2.50 | $2.50 | 1,000 |
| 10:52 AM | $2.54 | Up $0.06 | $2.54 | $2.49 | 3,000 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:52 AM | $2.54 | Up $0.00 | $2.54 | $2.49 | 0 |
| 10:49 AM | $2.48 | Up $0.01 | $2.48 | $2.48 | 4,700 |
| 10:49 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 0 |
| 10:49 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 0 |
| 10:44 AM | $2.47 | Up $0.02 | $2.48 | $2.46 | 4,700 |
| 10:44 AM | $2.47 | Up $0.00 | $2.48 | $2.46 | 0 |
| 10:44 AM | $2.47 | Up $0.00 | $2.48 | $2.46 | 0 |
| 10:44 AM | $2.47 | Up $0.00 | $2.48 | $2.46 | 0 |
| 10:44 AM | $2.47 | Up $0.00 | $2.48 | $2.46 | 0 |
| 10:41 AM | $2.46 | Up $0.00 | $2.46 | $2.46 | 100 |
| 10:41 AM | $2.46 | Up $0.00 | $2.46 | $2.46 | 0 |
| 10:41 AM | $2.46 | Up $0.00 | $2.46 | $2.46 | 0 |
| 10:39 AM | $2.45 | Down $ -0.03 | $2.48 | $2.45 | 3,300 |
| 10:39 AM | $2.45 | Up $0.00 | $2.48 | $2.45 | 0 |
| 10:37 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 2,000 |
| 10:37 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 0 |
| 10:32 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 100 |
| 10:32 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 0 |
| 10:32 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 0 |
| 10:32 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 0 |
| 10:32 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 0 |
| 10:20 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 1,000 |
| 10:20 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 0 |
| 10:20 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 0 |
| 10:20 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 0 |
| 10:20 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 0 |
| 10:20 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 0 |
| 10:20 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 0 |
| 10:20 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 0 |
| 10:20 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 0 |
| 10:20 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 0 |
| 10:20 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 0 |
| 10:20 AM | $2.48 | Up $0.00 | $2.48 | $2.48 | 0 |
| 10:04 AM | $2.48 | Down $ -0.02 | $2.49 | $2.48 | 1,000 |
| 10:04 AM | $2.48 | Up $0.00 | $2.49 | $2.48 | 0 |
| 10:04 AM | $2.48 | Up $0.00 | $2.49 | $2.48 | 0 |
| 10:04 AM | $2.48 | Up $0.00 | $2.49 | $2.48 | 0 |
| 10:04 AM | $2.48 | Up $0.00 | $2.49 | $2.48 | 0 |
| 10:04 AM | $2.48 | Up $0.00 | $2.49 | $2.48 | 0 |
| 10:04 AM | $2.48 | Up $0.00 | $2.49 | $2.48 | 0 |
| 10:04 AM | $2.48 | Up $0.00 | $2.49 | $2.48 | 0 |
| 10:04 AM | $2.48 | Up $0.00 | $2.49 | $2.48 | 0 |
| 10:04 AM | $2.48 | Up $0.00 | $2.49 | $2.48 | 0 |
| 10:04 AM | $2.48 | Up $0.00 | $2.49 | $2.48 | 0 |
| 10:04 AM | $2.48 | Up $0.00 | $2.49 | $2.48 | 0 |
| 10:04 AM | $2.48 | Up $0.00 | $2.49 | $2.48 | 0 |
| 10:04 AM | $2.48 | Up $0.00 | $2.49 | $2.48 | 0 |
| 10:04 AM | $2.48 | Up $0.00 | $2.49 | $2.48 | 0 |
| 10:04 AM | $2.48 | Up $0.00 | $2.49 | $2.48 | 0 |
| 09:52 AM | $2.50 | Up $0.00 | $2.50 | $2.50 | 1,100 |
| 09:52 AM | $2.50 | Up $0.00 | $2.50 | $2.50 | 0 |
| 09:52 AM | $2.50 | Up $0.00 | $2.50 | $2.50 | 0 |
| 09:52 AM | $2.50 | Up $0.00 | $2.50 | $2.50 | 0 |
| 09:52 AM | $2.50 | Up $0.00 | $2.50 | $2.50 | 0 |
| 09:52 AM | $2.50 | Up $0.00 | $2.50 | $2.50 | 0 |
| 09:52 AM | $2.50 | Up $0.00 | $2.50 | $2.50 | 0 |
| 09:52 AM | $2.50 | Up $0.00 | $2.50 | $2.50 | 0 |
| 09:52 AM | $2.50 | Up $0.00 | $2.50 | $2.50 | 0 |
| 09:52 AM | $2.50 | Up $0.00 | $2.50 | $2.50 | 0 |
| 09:52 AM | $2.50 | Up $0.00 | $2.50 | $2.50 | 0 |
| 09:52 AM | $2.50 | Up $0.00 | $2.50 | $2.50 | 0 |
| 09:34 AM | $2.50 | Up $0.00 | $2.50 | $2.49 | 2,700 |
| 09:34 AM | $2.50 | Up $0.00 | $2.50 | $2.49 | 0 |
| 09:34 AM | $2.50 | Up $0.00 | $2.50 | $2.49 | 0 |
| 09:34 AM | $2.50 | Up $0.00 | $2.50 | $2.49 | 0 |
| 09:34 AM | $2.50 | Up $0.00 | $2.50 | $2.49 | 0 |
| 09:34 AM | $2.50 | Up $0.00 | $2.50 | $2.49 | 0 |
| 09:34 AM | $2.50 | Up $0.00 | $2.50 | $2.49 | 0 |
| 09:34 AM | $2.50 | Up $0.00 | $2.50 | $2.49 | 0 |
| 09:34 AM | $2.50 | Up $0.00 | $2.50 | $2.49 | 0 |
| 09:34 AM | $2.50 | Up $0.00 | $2.50 | $2.49 | 0 |
| 09:34 AM | $2.50 | Up $0.00 | $2.50 | $2.49 | 0 |
| 09:34 AM | $2.50 | Up $0.00 | $2.50 | $2.49 | 0 |
| 09:34 AM | $2.50 | Up $0.00 | $2.50 | $2.49 | 0 |
| 09:34 AM | $2.50 | Up $0.00 | $2.50 | $2.49 | 0 |
| 09:34 AM | $2.50 | Up $0.00 | $2.50 | $2.49 | 0 |
| 09:34 AM | $2.50 | Up $0.00 | $2.50 | $2.49 | 0 |
| 09:34 AM | $2.50 | Up $0.00 | $2.50 | $2.49 | 0 |
| 09:34 AM | $2.50 | Up $0.00 | $2.50 | $2.49 | 0 |
| 09:30 AM | $2.50 | Down $ -0.04 | $2.54 | $2.50 | 3,400 |
| 09:30 AM | $2.50 | Up $0.00 | $2.54 | $2.50 | 0 |
| 09:30 AM | $2.50 | Up $0.00 | $2.54 | $2.50 | 0 |
| 09:30 AM | $2.50 | Up $0.00 | $2.54 | $2.50 | 0 |
| Previous close | $2.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/06/2025 | $2.54 | $2.41 | $2.60 | $2.41 | 84,000 |
| 18/06/2025 | $2.46 | $2.44 | $2.47 | $2.41 | 61,300 |
| 17/06/2025 | $2.30 | $2.37 | $2.40 | $2.28 | 16,000 |
| 16/06/2025 | $2.39 | $2.34 | $2.39 | $2.32 | 62,400 |
| 13/06/2025 | $2.19 | $2.14 | $2.21 | $2.05 | 57,600 |
| 12/06/2025 | $2.08 | $2.15 | $2.17 | $2.07 | 97,800 |
| 11/06/2025 | $1.91 | $1.89 | $1.92 | $1.89 | 13,600 |
| 10/06/2025 | $1.87 | $1.87 | $1.87 | $1.85 | 9,200 |
| 09/06/2025 | $1.85 | $1.86 | $1.87 | $1.85 | 7,500 |
| 06/06/2025 | $1.85 | $1.85 | $1.86 | $1.85 | 7,500 |
| 05/06/2025 | $1.81 | $1.84 | $1.84 | $1.81 | 8,100 |
| 04/06/2025 | $1.84 | $1.85 | $1.86 | $1.83 | 7,100 |
| 03/06/2025 | $1.85 | $1.88 | $1.89 | $1.85 | 17,800 |
| 02/06/2025 | $1.79 | $1.78 | $1.79 | $1.77 | 20,600 |
| 30/05/2025 | $1.71 | $1.74 | $1.74 | $1.71 | 25,200 |
| 29/05/2025 | $1.74 | $1.76 | $1.76 | $1.74 | 3,900 |
| 28/05/2025 | $1.76 | $1.77 | $1.78 | $1.76 | 1,400 |
| 27/05/2025 | $1.78 | $1.77 | $1.78 | $1.77 | 3,100 |
| 26/05/2025 | $1.75 | $1.75 | $1.76 | $1.75 | 1,000 |
| 23/05/2025 | $1.74 | $1.73 | $1.74 | $1.73 | 400 |
| 22/05/2025 | $1.73 | $1.76 | $1.76 | $1.73 | 3,900 |
| 21/05/2025 | $1.75 | $1.75 | $1.75 | $1.75 | 1,300 |
| 20/05/2025 | $1.76 | $1.78 | $1.80 | $1.76 | 18,800 |
| 16/05/2025 | $1.84 | $1.84 | $1.85 | $1.84 | 1,000 |
| 15/05/2025 | $1.83 | $1.84 | $1.85 | $1.83 | 1,900 |
| 14/05/2025 | $1.80 | $1.85 | $1.85 | $1.80 | 6,700 |
| 13/05/2025 | $1.81 | $1.82 | $1.84 | $1.81 | 10,300 |
| 12/05/2025 | $1.82 | $1.83 | $1.84 | $1.82 | 13,300 |
| 09/05/2025 | $1.81 | $1.82 | $1.84 | $1.81 | 16,400 |
| 08/05/2025 | $1.77 | $1.80 | $1.80 | $1.76 | 5,900 |
Graphs are not available, please refer to the detailed table