Stock Screener
Stock Research
Market Indexes
Precious Metals
Energy
Commodities
Interest Rates
Economy
Global Metrics

Alithya Group - 28 Year Stock Price History | ALYAF

Historical daily share price chart and data for Alithya Group since 1996 adjusted for splits and dividends. The latest closing stock price for Alithya Group as of February 08, 2024 is 1.13.
  • The all-time high Alithya Group stock closing price was 34.65 on April 21, 1998.
  • The Alithya Group 52-week high stock price is 1.53, which is 35.4% above the current share price.
  • The Alithya Group 52-week low stock price is 0.98, which is 13.3% below the current share price.
  • The average Alithya Group stock price for the last 52 weeks is 1.24.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
  
Alithya Group Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 1.3422 1.3250 1.5000 1.0950 1.1300 -15.04%
2023 1.6889 1.5000 2.1200 0.9807 1.3300 -11.33%
2022 2.2309 2.4500 2.9900 1.4500 1.5000 -41.18%
2021 2.5850 2.1600 3.2400 2.0800 2.5500 22.01%
2020 2.1507 2.8600 3.1500 1.2300 2.0900 -24.82%
2019 2.8542 2.7900 3.3599 2.1500 2.7800 18.30%
2018 4.2859 4.9858 5.3200 2.3500 2.3500 -52.72%
2017 5.4620 5.9894 6.2044 4.8106 4.9699 -16.80%
2016 6.4148 6.3876 7.4071 5.1690 5.9735 -6.37%
2015 5.8043 5.9735 6.4274 5.2726 6.3796 6.73%
2014 5.5463 5.4239 6.9053 3.9982 5.9774 7.37%
2013 4.0493 3.1540 6.0451 2.9230 5.5673 83.95%
2012 2.9993 2.3655 3.4168 2.3655 3.0265 37.68%
2011 2.2047 1.9035 2.6602 1.7442 2.1982 17.44%
2010 2.2981 2.3735 2.6841 1.8558 1.8717 -20.88%
2009 2.2118 2.2142 2.5248 1.7761 2.3655 14.67%
2008 3.7506 5.8938 5.8938 1.5133 2.0628 -64.52%
2007 6.3070 4.8425 7.9168 4.6991 5.8142 19.48%
2006 5.1408 4.6673 6.1885 4.4442 4.8664 3.56%
2005 3.9166 3.7585 4.9333 3.1699 4.6991 20.41%
2004 4.4320 3.8947 5.7743 3.0982 3.9027 -0.41%
2003 3.7673 3.5442 4.5239 2.9628 3.9186 4.24%
2002 3.2799 3.2257 3.8230 2.7796 3.7593 19.49%
2001 3.2088 5.1770 5.5258 2.3097 3.1460 -39.23%
2000 5.3969 6.3717 9.5575 3.6589 5.1770 -14.02%
1999 8.4064 18.3664 19.2664 4.7549 6.0212 -66.22%
1998 23.0692 25.8850 34.6460 10.2027 17.8248 -29.22%
1997 18.5625 10.3540 31.7628 9.5575 25.1841 152.96%
Sector Industry Market Cap Revenue
Business Services Technology Services $0.105B $0.364B
Alithya Group Inc. provides digital strategies and technologies primarily in North America. The company's integrated offering is based on strategy services, Microsoft and Oracle technologies and custom solutions. The company serves primarily in the financial, manufacturing, retail and distribution, telecommunications, transportation, professional services, health and government sectors. It operates principally in Canada, the United States and Europe. Alithya Group Inc., formerly known as Edgewater Technology Inc., is based in Montreal, Canada.
Stock Name Country Market Cap PE Ratio
Meituan (MPNGY) China $160.274B 0.00
ARM Holdings (ARM) United Kingdom $157.856B 209.24
Palantir Technologies (PLTR) United States $125.141B 349.25
Marvell Technology (MRVL) United States $83.250B 130.47
AppLovin (APP) United States $82.402B 74.71
Spotify Technology (SPOT) Luxembourg $79.590B 163.20
Thomson Reuters Corp (TRI) Canada $75.757B 45.03
Nu Holdings (NU) Brazil $72.538B 42.28
Block (SQ) United States $46.340B 47.34
Veralto (VLTO) United States $25.794B 30.23
Symbotic (SYM) United States $19.055B 325.40
Gen Digital (GEN) United States $18.209B 15.47
Jacobs Solutions (J) United States $17.997B 18.59
Nomura Research Institute (NRILY) Japan $17.135B 28.90
Coherent (COHR) United States $16.900B 66.33
Grab Holdings (GRAB) Singapore $16.751B 0.00
Futu Holdings (FUTU) Hong Kong, SAR China $14.973B 28.08
Duolingo (DUOL) United States $13.750B 172.58
Aptiv (APTV) Ireland $13.077B 9.32
Wartsila (WRTBY) Finland $12.384B 28.03
Parsons (PSN) United States $11.710B 39.67
Procore Technologies (PCOR) United States $10.579B 0.00
Full Truck Alliance (YMM) China $9.441B 23.58
Aurora Innovation (AUR) United States $9.434B 0.00
Lumen Technologies (LUMN) United States $9.326B 0.00
Confluent (CFLT) United States $9.040B 0.00
Klaviyo (KVYO) United States $9.008B 3378.00
EDENRED (EDNMY) France $7.969B 0.00
Credo Technology (CRDO) United States $7.808B 0.00
SPX Technologies (SPXC) United States $7.710B 31.32
Zeta Global Holdings (ZETA) United States $7.531B 0.00
UiPath (PATH) United States $7.358B 0.00
Smiths Group (SMGZY) United Kingdom $6.885B 0.00
NOV (NOV) United States $6.432B 9.50
QXO (QXO) United States $6.408B 17.39
Kyndryl Holdings (KD) United States $6.370B 0.00
Vontier (VNT) United States $6.076B 13.95
R1 RCM (RCM) United States $6.032B 0.00
Ingram Micro Holding (INGM) United States $5.694B 0.00
Marathon Digital Holdings (MARA) United States $5.686B 0.00
Qifu Technology (QFIN) China $5.339B 7.95
GDS Holdings (GDS) China $4.596B 0.00
Riot Platforms (RIOT) United States $4.118B 8.21
Payoneer Global (PAYO) United States $4.078B 32.36
Cellebrite DI (CLBT) Israel $3.869B 50.78
Mirion Technologies (MIR) United States $3.614B 50.19
Braze (BRZE) United States $3.597B 0.00
Instructure Holdings (INST) United States $3.455B 35.21
Enpro (NPO) United States $3.433B 24.85
Crane NXT (CXT) United States $3.255B 14.02
RENISHAW 20 (RNSHF) United Kingdom $2.995B 0.00
Inter (INTR) Brazil $2.874B 22.07
First Advantage (FA) United States $2.719B 22.26
Lightspeed Commerce (LSPD) Canada $2.568B 0.00
AvePoint (AVPT) United States $2.517B 0.00
Cipher Mining (CIFR) United States $2.417B 0.00
Jamf Holding (JAMF) United States $2.222B 0.00
N-able (NABL) United States $2.216B 47.84
V2X (VVX) United States $2.102B 15.70
PureCycle Technologies (PCT) United States $2.055B 0.00
Ibotta (IBTA) United States $1.994B 0.00
Sprinklr (CXM) United States $1.957B 42.89
Distribution Solutions (DSGR) United States $1.884B 32.44
LiveRamp Holdings (RAMP) United States $1.860B 150.00
MeridianLink (MLNK) United States $1.851B 0.00
NextNav (NN) United States $1.765B 0.00
NV5 Global (NVEE) United States $1.646B 21.06
Adeia (ADEA) United States $1.534B 15.66
Matterport (MTTR) United States $1.529B 0.00
Thoughtworks Holding (TWKS) United States $1.432B 0.00
Opendoor Technologies (OPEN) United States $1.315B 0.00
Amplitude (AMPL) United States $1.296B 0.00
Cricut (CRCT) United States $1.255B 20.71
Real Brokerage (REAX) Canada $1.232B 0.00
Coursera (COUR) United States $1.166B 0.00
Vimeo (VMEO) United States $1.161B 35.00
PropertyGuru Group (PGRU) Singapore $1.088B 0.00
Veradigm (MDRX) United States $1.023B 0.00
Bitfarms (BITF) Canada $1.019B 0.00
SunCar Technology Group (SDA) $1.017B 0.00
Bitdeer Technologies Group (BTDR) Singapore $0.997B 0.00
GigaCloud Technology (GCT) United States $0.985B 7.13
Yext (YEXT) United States $0.984B 0.00
Ecovyst (ECVT) United States $0.961B 19.19
Gaotu Techedu (GOTU) China $0.836B 0.00
Viant Technology (DSP) United States $0.821B 0.00
Vivid Seats (SEAT) United States $0.778B 6.80
MediaAlpha (MAX) United States $0.776B 68.88
Rezolve AI (RZLV) United Kingdom $0.773B 0.00
ADS-TEC Energy (ADSE) Ireland $0.689B 0.00
Youdao (DAO) China $0.655B 0.00
Rackspace Technology (RXT) United States $0.649B 0.00
ATRenew (RERE) China $0.644B 29.33
ECARX Holdings (ECX) China $0.622B 0.00
AMTD Digital (HKD) France $0.607B 0.00
ADTRAN Holdings (ADTN) United States $0.598B 0.00
Dave (DAVE) United States $0.582B 573.88
Climb Global Solutions (CLMB) United States $0.545B 28.64
DeFi Technologies (DEFTF) Canada $0.539B 9.40
Priority Technology Holdings (PRTH) United States $0.509B 0.00
DATATEC (DTTLY) South Africa $0.496B 0.00
Dada Nexus (DADA) China $0.470B 0.00
Orangekloud Technology (ORKT) Singapore $0.441B 0.00
Logility Supply Chain Solutions (LGTY) United States $0.430B 33.17
Waterdrop (WDH) China $0.429B 12.89
TELUS (CDA) (TIXT) Canada $0.424B 4.78
Lesaka Technologies (LSAK) South Africa $0.419B 0.00
AirSculpt Technologies (AIRS) United States $0.414B 79.89
Xperi (XPER) United States $0.398B 0.00
Byrna Technologies (BYRN) United States $0.385B 168.95
Graphjet Technology (GTI) $0.370B 42.58
LanzaTech Global (LNZA) United States $0.366B 0.00
Ispire Technology (ISPR) United States $0.350B 0.00
Agora (API) United States $0.349B 0.00
Nano-X Imaging (NNOX) Israel $0.345B 0.00
Bit Digital (BTBT) United States $0.341B 0.00
Montana Technologies (AIRJ) United States $0.320B 0.00
NWTN (NWTN) $0.309B 0.00
CPI Card Group (PMTS) United States $0.305B 14.71
Viridien (CGGYY) France $0.295B 2.44
SmartRent (SMRT) United States $0.291B 0.00
Blade Air Mobility (BLDE) United States $0.291B 0.00
Accolade (ACCD) United States $0.287B 0.00
Inspired Entertainment (INSE) United States $0.270B 59.71
Red Cat Holdings (RCAT) United States $0.269B 0.00
Outbrain (OB) United States $0.252B 50.70
MicroCloud Hologram (HOLO) China $0.247B 0.00
Intchains Group (ICG) China $0.240B 66.83
TeleTech Holdings (TTEC) United States $0.229B 10.00
Helport AI (HPAI) Singapore $0.221B 0.00
Vasta Platform (VSTA) Brazil $0.219B 12.86
Cardlytics (CDLX) United States $0.207B 0.00
MarketWise (MKTW) United States $0.197B 5.19
Innventure (INV) United States $0.173B 0.00
Arbe Robotics (ARBE) Israel $0.150B 0.00
Allot (ALLT) Israel $0.150B 0.00
Alpha Technology Group (ATGL) Hong Kong, SAR China $0.146B 0.00
Amprius Technologies (AMPX) United States $0.144B 0.00
BlackSky Technology (BKSY) United States $0.142B 0.00
Wi-LAN Inc (QTRHF) Canada $0.142B 0.00
SKYX Platforms (SKYX) United States $0.140B 0.00
Veritone (VERI) United States $0.139B 0.00
Bakkt Holdings (BKKT) United States $0.137B 0.00
EVERSPIN TECH (MRAM) United States $0.134B 101.83
FiscalNote Holdings (NOTE) United States $0.133B 0.00
Skillsoft (SKIL) United States $0.132B 0.00
CoreCard (CCRD) United States $0.130B 33.47
Gogoro (GGR) Taiwan $0.121B 0.00
Mondee Holdings (MOND) United States $0.119B 0.00
WM Technology (MAPS) United States $0.117B 0.00
OneConnect Financial Technology (OCFT) China $0.115B 0.00
FingerMotion (FNGR) Singapore $0.114B 0.00
AstroNova (ALOT) United States $0.102B 14.63
Alarum Technologies (ALAR) Israel $0.099B 9.95
Lucas GC (LGCL) China $0.098B 0.00
Zentek (ZTEK) Canada $0.081B 0.00
Owlet (OWLT) United States $0.078B 0.00
Odysight.ai (ODYS) Israel $0.076B 0.00
ATOS ORIGIN (AEXAY) France $0.075B 0.00
Aeries Technology (AERT) Singapore $0.070B 0.00
Birchtech (BCHT) United States $0.066B 0.00
Vacasa (VCSA) United States $0.065B 0.00
Knightscope (KSCP) United States $0.065B 0.00
Loop Industries (LOOP) Canada $0.064B 0.00
XIAO-I (AIXI) China $0.064B 0.00
Caravelle Group (HTCO) Singapore $0.062B 0.00
Digihost Technology (DGHI) United States $0.060B 0.00
Palladyne AI (PDYN) United States $0.058B 0.00
DIH Holding US (DHAI) United States $0.056B 0.00
Luna Innovations (LUNA) United States $0.055B 17.89
Airship AI Holdings (AISP) United States $0.054B 0.00
Syntec Optics Holdings (OPTX) United States $0.052B 0.00
Zenvia (ZENV) Brazil $0.052B 0.00
Microvast Holdings (MVST) United States $0.051B 0.00
Fathom Holdings (FTHM) United States $0.050B 0.00
Richtech Robotics (RR) United States $0.049B 0.00
Vivakor (VIVK) United States $0.049B 0.00
ReAlpha Tech (AIRE) United States $0.049B 0.00
Arqit Quantum (ARQQ) United Kingdom $0.049B 0.00
Bannix Acquisition (BNIX) United States $0.046B 0.00
Gorilla Technology Group (GRRR) United Kingdom $0.040B 0.00
SYLA Technologies (SYT) Japan $0.040B 0.00
Burning Rock Biotech (BNR) China $0.037B 0.00
Duos Technologies (DUOT) United States $0.036B 0.00
NiSun Enterprise Development Group (NISN) China $0.036B 0.00
Nexalin Technology (NXL) United States $0.036B 0.00
Brand Engagement Network (BNAI) United States $0.035B 0.00
ZenaTech (ZENA) Canada $0.034B 0.00
MMTec (MTC) Hong Kong, SAR China $0.033B 0.00
BIT Mining (BTCM) United States $0.033B 0.00
IClick Interactive Asia Group (ICLK) Hong Kong, SAR China $0.032B 0.00
Katapult Holdings (KPLT) United States $0.030B 0.00
Safe Pro Group (SPAI) United States $0.029B 0.00
Soluna Holdings (SLNH) United States $0.029B 0.00
Mogo Inc (MOGO) Canada $0.028B 0.00
Aterian (ATER) United States $0.026B 0.00
Swvl Holdings (SWVL) $0.025B 0.00
Firefly Neuroscience (AIFF) United States $0.024B 0.00
CXApp (CXAI) United States $0.024B 0.00
Earlyworks (ELWS) Japan $0.020B 0.00
Jianzhi Education Technology Group (JZ) China $0.019B 0.00
Hitek Global (HKIT) China $0.019B 0.00
Paltalk (PALT) United States $0.018B 0.00
SAIHEAT (SAIH) Singapore $0.018B 0.00
ConnectM Technology Solutions (CNTM) United States $0.017B 0.00
Skillful Craftsman Education Technology (EDTK) China $0.015B 0.00
Advanced Human Imaging (AHI) Australia $0.015B 0.00
SIMPPLE (SPPL) Singapore $0.014B 0.00
Maris-Tech (MTEK) Israel $0.014B 0.00
VerifyMe (VRME) United States $0.013B 0.00
Dolphin Digital Media (DLPN) United States $0.013B 0.00
Global Mofy AI (GMM) China $0.012B 0.00
Glimpse (VRAR) United States $0.011B 0.00
U-BX Technology (UBXG) $0.010B 0.00
SOS (SOS) China $0.010B 0.00
Blackboxstocks (BLBX) United States $0.010B 0.00
Color Star Technology (ADD) United States $0.009B 0.00
Ohmyhome (OMH) Singapore $0.009B 0.00
Quhuo (QH) China $0.008B 0.00
CareMax (CMAX) United States $0.008B 0.00
Pintec Technology Holdings (PT) China $0.008B 0.00
Urgent.ly (ULY) United States $0.008B 0.00
Wah Fu Education Group (WAFU) China $0.008B 0.00
Exela Technologies (XELA) United States $0.007B 0.00
Foresight Autonomous Holdings American Depositary Shares (FRSX) Israel $0.007B 0.00
Agrify (AGFY) United States $0.006B 0.00
Nauticus Robotics (KITT) United States $0.006B 0.00
Singularity Future Technology (SGLY) United States $0.006B 0.00
Upexi (UPXI) United States $0.006B 0.00
Boxlight (BOXL) United States $0.005B 0.00
MIND Technology (MIND) United States $0.005B 0.00
Nukkleus (NUKK) United States $0.005B 0.00
Integrated Media Technology (IMTE) Australia $0.005B 0.00
Nature's Miracle Holding (NMHI) United States $0.005B 0.00
Luokung Technology (LKCO) China $0.004B 0.00
Eightco Holdings (OCTO) United States $0.003B 0.00
Peraso (PRSO) United States $0.003B 0.00
Auddia (AUUD) United States $0.003B 0.00
Lytus Technologies Holdings PTV (LYT) India $0.003B 0.00
Society Pass (SOPA) United States $0.003B 0.00
Algorhythm Holdings (RIME) United States $0.003B 0.00
EZGO Technologies (EZGO) China $0.003B 0.00
Meiwu Technology (WNW) China $0.003B 0.00
Xylo Technologies (XYLO) Israel $0.003B 0.00
Asset Entities (ASST) United States $0.002B 0.00
Wearable Devices (WLDS) Israel $0.002B 0.00
Netcapital (NCPL) United States $0.002B 0.00
SOBR Safe (SOBR) United States $0.002B 0.00
SaverOne 2014 (SVRE) Israel $0.001B 0.00
KWESST Micro Systems (KWE) Canada $0.001B 0.00
MicroAlgo (MLGO) China $0.001B 0.00
SMX (Security Matters) Public (SMX) Ireland $0.001B 0.00
XChange TEC.INC (XHG) China $0.001B 0.00
Link Motion (LKM) China $0.000B 0.00
MOLECULAR DATA (MKD) China $0.000B 0.00
Baijiayun Group (RTC) China $0.000B 0.00
TuSimple Holdings (TSP) United States $0.000B 0.00
Crown PropTech Acquisitions (CPTK) United States $0.000B 0.00
EQONEX (EQOS) Singapore $0.000B 0.00
IFIT Health & Fitness (IFIT) United States $0.000B 0.00
LAIX (LAIX) China $0.000B 0.00
NAMI (NAMI) $0.000B 0.00
Santech Holdings (STEC) China $0.000B 0.00
Loyalty Ventures (LYLTQ) United States $0.000B 0.00