DAVIDsTEA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	0.395	0.395	0.395	0.395	0.395	0
2024-02-29	0.400	0.400	0.395	0.395	0.395	3,000
2024-02-28	0.455	0.455	0.400	0.400	0.400	5,650
2024-02-27	0.400	0.400	0.395	0.395	0.395	9,656
2024-02-26	0.430	0.430	0.425	0.425	0.425	4,200
2024-02-23	0.400	0.400	0.390	0.390	0.390	15,009
2024-02-22	0.460	0.460	0.450	0.450	0.450	10,600
2024-02-21	0.430	0.430	0.430	0.430	0.430	0
2024-02-20	0.400	0.430	0.400	0.430	0.430	2,000
2024-02-16	0.480	0.480	0.440	0.440	0.440	4,000
2024-02-15	0.490	0.490	0.490	0.490	0.490	500
2024-02-14	0.460	0.460	0.460	0.460	0.460	0
2024-02-13	0.460	0.460	0.460	0.460	0.460	8,100
2024-02-12	0.415	0.415	0.415	0.415	0.415	0
2024-02-09	0.410	0.475	0.410	0.415	0.415	3,005
2024-02-08	0.380	0.405	0.380	0.405	0.405	5,830
2024-02-07	0.410	0.410	0.410	0.410	0.410	650
2024-02-06	0.380	0.380	0.380	0.380	0.380	0
2024-02-05	0.455	0.455	0.380	0.380	0.380	6,643
2024-02-02	0.470	0.470	0.435	0.440	0.440	15,500
2024-02-01	0.470	0.470	0.470	0.470	0.470	2,309
2024-01-31	0.475	0.475	0.475	0.475	0.475	8,863
2024-01-30	0.520	0.520	0.520	0.520	0.520	0
2024-01-29	0.480	0.520	0.480	0.520	0.520	2,580
2024-01-26	0.480	0.500	0.480	0.500	0.500	4,300
2024-01-25	0.680	0.680	0.680	0.680	0.680	1,000
2024-01-24	0.700	0.700	0.700	0.700	0.700	0
2024-01-23	0.700	0.700	0.700	0.700	0.700	0
2024-01-22	0.700	0.700	0.700	0.700	0.700	5,000
2024-01-19	0.495	0.495	0.495	0.495	0.495	3,352
2024-01-18	0.520	0.520	0.520	0.520	0.520	7,500
2024-01-17	0.600	0.600	0.600	0.600	0.600	0
2024-01-16	0.600	0.600	0.600	0.600	0.600	0
2024-01-15	0.600	0.600	0.600	0.600	0.600	0
2024-01-12	0.500	0.740	0.500	0.600	0.600	38,223
2024-01-11	0.520	0.520	0.520	0.520	0.520	0
2024-01-10	0.520	0.520	0.520	0.520	0.520	0
2024-01-09	0.540	0.540	0.520	0.520	0.520	7,600
2024-01-08	0.540	0.540	0.510	0.510	0.510	4,000
2024-01-05	0.520	0.530	0.520	0.530	0.530	5,751
2024-01-04	0.700	0.700	0.700	0.700	0.700	0
2024-01-03	0.700	0.700	0.700	0.700	0.700	0
2024-01-02	0.700	0.700	0.700	0.700	0.700	0
2023-12-29	0.700	0.700	0.700	0.700	0.700	0
2023-12-28	0.700	0.700	0.700	0.700	0.700	1,625
2023-12-27	0.600	0.680	0.600	0.680	0.680	1,539
2023-12-22	0.590	0.700	0.580	0.680	0.680	61,986
2023-12-21	0.495	0.590	0.440	0.590	0.590	92,995
2023-12-20	0.400	0.400	0.390	0.390	0.390	20,100
2023-12-19	0.405	0.405	0.405	0.405	0.405	500
2023-12-18	0.430	0.590	0.300	0.425	0.425	205,531
2023-12-15	0.460	0.470	0.460	0.470	0.470	2,000
2023-12-14	0.430	0.430	0.430	0.430	0.430	1,382
2023-12-13	0.430	0.440	0.430	0.430	0.430	3,549
2023-12-12	0.445	0.450	0.440	0.440	0.440	6,503
2023-12-11	0.480	0.480	0.480	0.480	0.480	0
2023-12-08	0.480	0.480	0.480	0.480	0.480	5,600
2023-12-07	0.470	0.470	0.470	0.470	0.470	1,901
2023-12-06	0.445	0.445	0.445	0.445	0.445	0
2023-12-05	0.460	0.460	0.445	0.445	0.445	2,505

← NewerPage 12 of 15 · 889 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.