DAVIDsTEA Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.170	1.210	1.170	1.200	1.200	4,404
2026-10-16	1.150	1.220	0.970	1.100	1.100	41,850
2026-10-15	0.970	1.140	0.970	1.140	1.140	2,325
2026-10-14	1.130	1.130	1.080	1.120	1.120	22,191
2026-10-13	1.090	1.150	1.090	1.150	1.150	37,848
2026-10-09	1.110	1.110	1.090	1.110	1.110	1,257
2026-10-08	1.110	1.110	1.110	1.110	1.110	0
2026-10-07	1.030	1.110	1.030	1.110	1.110	268
2026-10-06	1.080	1.120	1.030	1.110	1.110	16,726
2026-10-05	0.990	1.080	0.990	1.080	1.080	24,738
2026-10-02	1.030	1.030	1.030	1.030	1.030	125
2026-10-01	1.030	1.030	1.030	1.030	1.030	1,017
2026-09-30	1.030	1.040	1.030	1.040	1.040	1,741
2026-09-29	1.050	1.050	0.970	1.020	1.020	23,700
2026-09-28	1.030	1.030	1.030	1.030	1.030	700
2026-09-25	1.010	1.050	1.010	1.050	1.050	5,150
2026-09-24	1.050	1.050	1.040	1.040	1.040	7,514
2026-09-23	1.000	1.050	1.000	1.050	1.050	41,430
2026-09-22	0.990	1.000	0.990	1.000	1.000	8,200
2026-09-21	0.930	0.930	0.920	0.920	0.920	6,023
2026-09-18	0.900	0.930	0.850	0.930	0.930	62,297
2026-09-17	0.900	0.900	0.900	0.900	0.900	0
2026-09-16	0.900	0.900	0.900	0.900	0.900	0
2026-09-15	0.950	0.950	0.860	0.900	0.900	120,671
2026-09-14	0.970	0.970	0.970	0.970	0.970	0
2026-09-11	0.980	0.990	0.940	0.970	0.970	8,000
2026-09-10	0.940	1.000	0.940	0.960	0.960	22,000
2026-09-09	1.000	1.040	0.940	1.040	1.040	19,250
2026-09-08	0.960	1.000	0.960	1.000	1.000	27,500
2026-09-04	1.000	1.010	0.970	1.000	1.000	9,900
2026-09-03	1.000	1.000	1.000	1.000	1.000	9,200
2026-09-02	0.930	1.000	0.930	0.940	0.940	13,360
2026-09-01	1.000	1.000	0.920	1.000	1.000	37,794
2026-08-31	0.980	0.980	0.980	0.980	0.980	0
2026-08-28	0.990	1.080	0.970	0.980	0.980	19,612
2026-08-27	0.920	0.920	0.920	0.920	0.920	0
2026-08-26	0.990	1.000	0.920	0.920	0.920	16,644
2026-08-25	0.940	0.950	0.890	0.940	0.940	28,575
2026-08-24	0.940	0.940	0.890	0.940	0.940	8,051
2026-08-21	0.940	0.940	0.900	0.900	0.900	5,501
2026-08-20	0.900	0.900	0.900	0.900	0.900	2,346
2026-08-19	0.910	0.910	0.910	0.910	0.910	501
2026-08-18	0.920	0.920	0.920	0.920	0.920	0
2026-08-17	0.920	0.920	0.920	0.920	0.920	4,668
2026-08-14	0.850	0.850	0.850	0.850	0.850	0
2026-08-13	0.850	0.850	0.850	0.850	0.850	0
2026-08-12	0.850	0.850	0.850	0.850	0.850	0
2026-08-11	0.860	0.900	0.850	0.850	0.850	38,665
2026-08-10	0.880	0.880	0.880	0.880	0.880	0
2026-08-07	0.880	0.880	0.880	0.880	0.880	0
2026-08-06	0.940	0.940	0.880	0.880	0.880	13,000
2026-08-05	0.930	0.930	0.930	0.930	0.930	4,246
2026-08-04	0.870	0.870	0.870	0.870	0.870	0
2026-07-31	0.870	0.870	0.870	0.870	0.870	0
2026-07-30	0.870	0.870	0.870	0.870	0.870	556
2026-07-29	0.900	0.900	0.900	0.900	0.900	0
2026-07-28	0.910	0.910	0.900	0.900	0.900	13,004
2026-07-27	0.950	0.960	0.950	0.960	0.960	5,501
2026-07-24	0.920	0.920	0.920	0.920	0.920	0
2026-07-23	0.920	0.920	0.920	0.920	0.920	550

Page 1 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.