DAVIDsTEA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.660	0.660	0.660	0.660	0.660	0
2023-06-13	0.620	0.660	0.620	0.660	0.660	1,000
2023-06-12	0.560	0.560	0.560	0.560	0.560	2,000
2023-06-09	0.520	0.550	0.520	0.550	0.550	3,000
2023-06-08	0.540	0.540	0.540	0.540	0.540	0
2023-06-07	0.510	0.540	0.510	0.540	0.540	4,500
2023-06-06	0.560	0.580	0.560	0.580	0.580	11,235
2023-06-05	0.540	0.540	0.540	0.540	0.540	1,874
2023-06-02	0.520	0.550	0.520	0.550	0.550	5,100
2023-06-01	0.550	0.550	0.500	0.500	0.500	62,200
2023-05-31	0.580	0.580	0.560	0.560	0.560	34,997
2023-05-30	0.610	0.610	0.590	0.590	0.590	6,000
2023-05-29	0.580	0.580	0.580	0.580	0.580	0
2023-05-26	0.580	0.580	0.580	0.580	0.580	0
2023-05-25	0.590	0.590	0.580	0.580	0.580	5,533
2023-05-24	0.580	0.580	0.580	0.580	0.580	2,252
2023-05-23	0.600	0.610	0.590	0.590	0.590	59,399
2023-05-19	0.600	0.600	0.600	0.600	0.600	1,000
2023-05-18	0.620	0.620	0.600	0.600	0.600	1,285
2023-05-17	0.600	0.600	0.600	0.600	0.600	6,100
2023-05-16	0.600	0.600	0.600	0.600	0.600	3,100
2023-05-15	0.610	0.610	0.600	0.600	0.600	6,061
2023-05-12	0.690	0.690	0.690	0.690	0.690	0
2023-05-11	0.640	0.690	0.600	0.690	0.690	2,005
2023-05-10	0.610	0.610	0.610	0.610	0.610	1,388
2023-05-09	0.690	0.690	0.690	0.690	0.690	3,427
2023-05-08	0.640	0.650	0.600	0.600	0.600	40,515
2023-05-05	0.580	0.580	0.580	0.580	0.580	0
2023-05-04	0.610	0.610	0.580	0.580	0.580	20,856
2023-05-03	0.620	0.620	0.610	0.610	0.610	15,000
2023-05-02	0.620	0.620	0.620	0.620	0.620	2,000
2023-05-01	0.670	0.670	0.620	0.630	0.630	8,100
2023-04-28	0.640	0.690	0.610	0.690	0.690	25,750
2023-04-27	0.640	0.640	0.630	0.630	0.630	1,600
2023-04-26	0.640	0.650	0.630	0.640	0.640	4,700
2023-04-25	0.670	0.670	0.650	0.660	0.660	17,423
2023-04-24	0.800	0.800	0.800	0.800	0.800	0
2023-04-21	0.800	0.800	0.800	0.800	0.800	0
2023-04-20	0.720	0.800	0.710	0.800	0.800	10,000
2023-04-19	0.720	0.720	0.720	0.720	0.720	1,503
2023-04-18	0.720	0.720	0.710	0.710	0.710	8,700
2023-04-17	0.750	0.750	0.750	0.750	0.750	1,200
2023-04-14	0.690	0.720	0.690	0.720	0.720	3,350
2023-04-13	0.630	0.700	0.620	0.690	0.690	21,780
2023-04-12	0.610	0.610	0.600	0.600	0.600	14,400
2023-04-11	0.610	0.610	0.610	0.610	0.610	2,050
2023-04-10	0.600	0.600	0.600	0.600	0.600	0
2023-04-06	0.690	0.690	0.600	0.600	0.600	28,500
2023-04-05	0.600	0.600	0.600	0.600	0.600	0
2023-04-04	0.600	0.600	0.600	0.600	0.600	1,400

← NewerPage 15 of 15 · 890 trading days

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.