DAVIDsTEA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.520	0.520	0.520	0.520	0.520	0
2023-09-08	0.520	0.520	0.520	0.520	0.520	0
2023-09-07	0.480	0.520	0.480	0.520	0.520	5,605
2023-09-06	0.500	0.500	0.470	0.470	0.470	9,500
2023-09-05	0.470	0.470	0.470	0.470	0.470	0
2023-09-01	0.470	0.470	0.470	0.470	0.470	0
2023-08-31	0.470	0.470	0.470	0.470	0.470	1,000
2023-08-30	0.470	0.470	0.470	0.470	0.470	0
2023-08-29	0.485	0.485	0.470	0.470	0.470	1,035
2023-08-28	0.500	0.500	0.500	0.500	0.500	0
2023-08-25	0.490	0.500	0.490	0.500	0.500	2,700
2023-08-24	0.495	0.495	0.495	0.495	0.495	1,010
2023-08-23	0.510	0.510	0.485	0.485	0.485	4,600
2023-08-22	0.510	0.510	0.510	0.510	0.510	0
2023-08-21	0.510	0.520	0.510	0.510	0.510	7,001
2023-08-18	0.510	0.510	0.500	0.500	0.500	15,373
2023-08-17	0.520	0.520	0.520	0.520	0.520	2,817
2023-08-16	0.520	0.520	0.520	0.520	0.520	0
2023-08-15	0.520	0.520	0.520	0.520	0.520	770
2023-08-14	0.510	0.510	0.510	0.510	0.510	0
2023-08-11	0.510	0.510	0.510	0.510	0.510	0
2023-08-10	0.510	0.510	0.510	0.510	0.510	0
2023-08-09	0.510	0.510	0.510	0.510	0.510	0
2023-08-08	0.510	0.510	0.510	0.510	0.510	4,505
2023-08-04	0.510	0.510	0.510	0.510	0.510	0
2023-08-03	0.510	0.510	0.510	0.510	0.510	0
2023-08-02	0.520	0.520	0.510	0.510	0.510	18,000
2023-08-01	0.590	0.590	0.590	0.590	0.590	0
2023-07-31	0.590	0.590	0.590	0.590	0.590	1,502
2023-07-28	0.540	0.540	0.540	0.540	0.540	0
2023-07-27	0.540	0.540	0.540	0.540	0.540	0
2023-07-26	0.540	0.540	0.540	0.540	0.540	0
2023-07-25	0.540	0.540	0.540	0.540	0.540	0
2023-07-24	0.550	0.550	0.540	0.540	0.540	4,820
2023-07-21	0.540	0.540	0.530	0.530	0.530	2,600
2023-07-20	0.590	0.590	0.590	0.590	0.590	0
2023-07-19	0.590	0.590	0.590	0.590	0.590	0
2023-07-18	0.590	0.590	0.590	0.590	0.590	1,698
2023-07-17	0.540	0.550	0.540	0.550	0.550	3,004
2023-07-14	0.530	0.530	0.530	0.530	0.530	510
2023-07-13	0.620	0.620	0.620	0.620	0.620	500
2023-07-12	0.680	0.680	0.680	0.680	0.680	500
2023-07-11	0.570	0.570	0.570	0.570	0.570	0
2023-07-10	0.570	0.570	0.570	0.570	0.570	0
2023-07-07	0.570	0.570	0.570	0.570	0.570	0
2023-07-06	0.570	0.570	0.570	0.570	0.570	0
2023-07-05	0.560	0.570	0.560	0.570	0.570	1,600
2023-07-04	0.640	0.640	0.640	0.640	0.640	0
2023-06-30	0.610	0.640	0.610	0.640	0.640	3,000
2023-06-29	0.590	0.660	0.590	0.660	0.660	7,600
2023-06-28	0.560	0.560	0.560	0.560	0.560	3,000
2023-06-27	0.570	0.580	0.560	0.560	0.560	6,640
2023-06-26	0.550	0.570	0.550	0.570	0.570	3,750
2023-06-23	0.530	0.530	0.530	0.530	0.530	0
2023-06-22	0.520	0.530	0.520	0.530	0.530	7,085
2023-06-21	0.590	0.590	0.590	0.590	0.590	1,515
2023-06-20	0.660	0.660	0.660	0.660	0.660	0
2023-06-19	0.660	0.660	0.660	0.660	0.660	0
2023-06-16	0.680	0.680	0.660	0.660	0.660	1,895
2023-06-15	0.660	0.660	0.660	0.660	0.660	0

← NewerPage 14 of 15 · 890 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.