DAVIDsTEA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | 0 |
| 2024-05-27 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | 500 |
| 2024-05-24 | 0.235 | 0.255 | 0.225 | 0.235 | 0.235 | 28,718 |
| 2024-05-23 | 0.255 | 0.255 | 0.225 | 0.230 | 0.230 | 17,558 |
| 2024-05-22 | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | 3,000 |
| 2024-05-21 | 0.265 | 0.265 | 0.235 | 0.250 | 0.250 | 22,858 |
| 2024-05-17 | 0.260 | 0.295 | 0.260 | 0.295 | 0.295 | 5,800 |
| 2024-05-16 | 0.375 | 0.375 | 0.265 | 0.265 | 0.265 | 27,060 |
| 2024-05-15 | 0.270 | 0.270 | 0.260 | 0.260 | 0.260 | 3,500 |
| 2024-05-14 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 0 |
| 2024-05-13 | 0.270 | 0.270 | 0.260 | 0.260 | 0.260 | 1,685 |
| 2024-05-10 | 0.300 | 0.300 | 0.250 | 0.250 | 0.250 | 1,500 |
| 2024-05-09 | 0.265 | 0.265 | 0.260 | 0.260 | 0.260 | 17,131 |
| 2024-05-08 | 0.330 | 0.330 | 0.265 | 0.300 | 0.300 | 31,718 |
| 2024-05-07 | 0.350 | 0.350 | 0.350 | 0.350 | 0.350 | 500 |
| 2024-05-06 | 0.360 | 0.360 | 0.330 | 0.330 | 0.330 | 31,422 |
| 2024-05-03 | 0.370 | 0.370 | 0.360 | 0.360 | 0.360 | 27,837 |
| 2024-05-02 | 0.365 | 0.365 | 0.360 | 0.360 | 0.360 | 12,000 |
| 2024-05-01 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 0 |
| 2024-04-30 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 5,000 |
| 2024-04-29 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | 4,500 |
| 2024-04-26 | 0.375 | 0.380 | 0.365 | 0.380 | 0.380 | 15,855 |
| 2024-04-25 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 0 |
| 2024-04-24 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 0 |
| 2024-04-23 | 0.370 | 0.370 | 0.370 | 0.370 | 0.370 | 0 |
| 2024-04-22 | 0.395 | 0.395 | 0.370 | 0.370 | 0.370 | 1,500 |
| 2024-04-19 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | 0 |
| 2024-04-18 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | 3,262 |
| 2024-04-17 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 0 |
| 2024-04-16 | 0.410 | 0.410 | 0.410 | 0.410 | 0.410 | 0 |
| 2024-04-15 | 0.400 | 0.410 | 0.400 | 0.410 | 0.410 | 4,505 |
| 2024-04-12 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | 0 |
| 2024-04-11 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | 0 |
| 2024-04-10 | 0.380 | 0.380 | 0.380 | 0.380 | 0.380 | 0 |
| 2024-04-09 | 0.410 | 0.410 | 0.380 | 0.380 | 0.380 | 26,100 |
| 2024-04-08 | 0.405 | 0.405 | 0.400 | 0.400 | 0.400 | 6,025 |
| 2024-04-05 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 0 |
| 2024-04-04 | 0.500 | 0.500 | 0.500 | 0.500 | 0.500 | 1,238 |
| 2024-04-03 | 0.450 | 0.490 | 0.450 | 0.490 | 0.490 | 9,500 |
| 2024-04-02 | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 500 |
| 2024-04-01 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 1,000 |
| 2024-03-28 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-03-27 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
| 2024-03-26 | 0.450 | 0.450 | 0.400 | 0.400 | 0.400 | 5,075 |
| 2024-03-25 | 0.400 | 0.450 | 0.400 | 0.450 | 0.450 | 8,599 |
| 2024-03-22 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0 |
| 2024-03-21 | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 619 |
| 2024-03-20 | 0.400 | 0.400 | 0.390 | 0.390 | 0.390 | 1,224 |
| 2024-03-19 | 0.450 | 0.450 | 0.405 | 0.405 | 0.405 | 2,500 |
| 2024-03-18 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0 |
| 2024-03-15 | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0 |
| 2024-03-14 | 0.370 | 0.370 | 0.365 | 0.365 | 0.365 | 7,500 |
| 2024-03-13 | 0.395 | 0.395 | 0.355 | 0.355 | 0.355 | 2,700 |
| 2024-03-12 | 0.395 | 0.395 | 0.395 | 0.395 | 0.395 | 6,000 |
| 2024-03-11 | 0.410 | 0.415 | 0.400 | 0.400 | 0.400 | 12,000 |
| 2024-03-08 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 2,000 |
| 2024-03-07 | 0.405 | 0.405 | 0.405 | 0.405 | 0.405 | 1,070 |
| 2024-03-06 | 0.430 | 0.430 | 0.430 | 0.430 | 0.430 | 2,000 |
| 2024-03-05 | 0.450 | 0.450 | 0.450 | 0.450 | 0.450 | 0 |
| 2024-03-04 | 0.445 | 0.450 | 0.445 | 0.450 | 0.450 | 7,833 |
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.