DAVIDsTEA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.445	0.445	0.445	0.445	0.445	1,562
2023-12-01	0.460	0.460	0.460	0.460	0.460	0
2023-11-30	0.460	0.460	0.460	0.460	0.460	0
2023-11-29	0.460	0.460	0.460	0.460	0.460	4,000
2023-11-28	0.460	0.470	0.455	0.460	0.460	17,595
2023-11-27	0.470	0.470	0.470	0.470	0.470	0
2023-11-24	0.470	0.470	0.470	0.470	0.470	669
2023-11-23	0.465	0.465	0.465	0.465	0.465	0
2023-11-22	0.465	0.465	0.465	0.465	0.465	2,000
2023-11-21	0.550	0.550	0.550	0.550	0.550	1,050
2023-11-20	0.550	0.550	0.550	0.550	0.550	0
2023-11-17	0.510	0.550	0.510	0.550	0.550	10,000
2023-11-16	0.500	0.500	0.460	0.460	0.460	3,300
2023-11-15	0.500	0.500	0.500	0.500	0.500	6,042
2023-11-14	0.540	0.550	0.530	0.530	0.530	10,500
2023-11-13	0.450	0.450	0.450	0.450	0.450	691
2023-11-10	0.500	0.520	0.500	0.520	0.520	21,500
2023-11-09	0.500	0.500	0.500	0.500	0.500	8,700
2023-11-08	0.500	0.500	0.480	0.480	0.480	8,000
2023-11-07	0.430	0.530	0.430	0.520	0.520	25,004
2023-11-06	0.470	0.470	0.470	0.470	0.470	0
2023-11-03	0.470	0.470	0.470	0.470	0.470	900
2023-11-02	0.495	0.495	0.495	0.495	0.495	0
2023-11-01	0.495	0.495	0.495	0.495	0.495	0
2023-10-31	0.495	0.495	0.495	0.495	0.495	0
2023-10-30	0.495	0.495	0.495	0.495	0.495	0
2023-10-27	0.495	0.495	0.490	0.495	0.495	12,229
2023-10-26	0.495	0.495	0.495	0.495	0.495	0
2023-10-25	0.495	0.495	0.495	0.495	0.495	0
2023-10-24	0.495	0.495	0.495	0.495	0.495	0
2023-10-23	0.495	0.495	0.495	0.495	0.495	1,200
2023-10-20	0.510	0.520	0.510	0.520	0.520	6,000
2023-10-19	0.440	0.440	0.430	0.430	0.430	1,000
2023-10-18	0.490	0.490	0.490	0.490	0.490	1,500
2023-10-17	0.480	0.480	0.480	0.480	0.480	0
2023-10-16	0.480	0.480	0.480	0.480	0.480	0
2023-10-13	0.480	0.480	0.480	0.480	0.480	0
2023-10-12	0.480	0.480	0.480	0.480	0.480	1,024
2023-10-11	0.510	0.510	0.510	0.510	0.510	0
2023-10-10	0.510	0.510	0.510	0.510	0.510	0
2023-10-06	0.510	0.510	0.510	0.510	0.510	0
2023-10-05	0.510	0.510	0.510	0.510	0.510	2,070
2023-10-04	0.520	0.520	0.520	0.520	0.520	3,921
2023-10-03	0.500	0.500	0.500	0.500	0.500	4,500
2023-10-02	0.495	0.495	0.495	0.495	0.495	2,504
2023-09-29	0.430	0.430	0.430	0.430	0.430	500
2023-09-28	0.500	0.500	0.500	0.500	0.500	0
2023-09-27	0.500	0.500	0.500	0.500	0.500	5,065
2023-09-26	0.475	0.475	0.450	0.450	0.450	1,475
2023-09-25	0.450	0.495	0.450	0.495	0.495	7,860
2023-09-22	0.450	0.450	0.450	0.450	0.450	1,500
2023-09-21	0.430	0.430	0.430	0.430	0.430	1,001
2023-09-20	0.440	0.440	0.440	0.440	0.440	0
2023-09-19	0.440	0.440	0.440	0.440	0.440	2,000
2023-09-18	0.440	0.440	0.440	0.440	0.440	2,000
2023-09-15	0.500	0.500	0.500	0.500	0.500	0
2023-09-14	0.480	0.500	0.470	0.500	0.500	13,500
2023-09-13	0.500	0.500	0.500	0.500	0.500	1,300
2023-09-12	0.520	0.520	0.520	0.520	0.520	1,000
2023-09-11	0.520	0.520	0.520	0.520	0.520	0

← NewerPage 13 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.