DAVIDsTEA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.920	0.920	0.920	0.920	0.920	0
2026-07-20	0.920	0.920	0.920	0.920	0.920	0
2026-07-17	0.900	0.920	0.900	0.920	0.920	2,012
2026-07-16	0.950	0.950	0.950	0.950	0.950	6,426
2026-07-15	0.920	0.920	0.920	0.920	0.920	10,700
2026-07-14	0.950	0.950	0.950	0.950	0.950	0
2026-07-13	0.950	0.950	0.950	0.950	0.950	0
2026-07-10	0.950	0.950	0.950	0.950	0.950	0
2026-07-09	0.950	0.950	0.950	0.950	0.950	0
2026-07-08	0.950	0.950	0.950	0.950	0.950	1,500
2026-07-07	0.990	0.990	0.990	0.990	0.990	1,000
2026-07-06	0.900	0.940	0.890	0.930	0.930	18,540
2026-07-03	0.920	0.920	0.920	0.920	0.920	1,500
2026-07-02	0.990	0.990	0.990	0.990	0.990	0
2026-06-30	0.990	0.990	0.990	0.990	0.990	1,313
2026-06-29	0.910	0.910	0.910	0.910	0.910	600
2026-06-26	0.930	0.930	0.930	0.930	0.930	0
2026-06-25	0.930	0.930	0.930	0.930	0.930	1,500
2026-06-24	0.950	0.950	0.950	0.950	0.950	3,000
2026-06-23	0.970	0.970	0.970	0.970	0.970	0
2026-06-22	0.970	0.970	0.970	0.970	0.970	0
2026-06-19	0.970	0.970	0.970	0.970	0.970	0
2026-06-18	0.900	0.990	0.900	0.970	0.970	10,000
2026-06-17	0.930	0.930	0.930	0.930	0.930	0
2026-06-16	0.950	0.990	0.930	0.930	0.930	12,773
2026-06-15	0.980	0.980	0.980	0.980	0.980	0
2026-06-12	0.980	0.980	0.980	0.980	0.980	5,237
2026-06-11	0.990	0.990	0.980	0.980	0.980	9,024
2026-06-10	0.950	1.000	0.950	0.980	0.980	31,000
2026-06-09	0.930	0.930	0.930	0.930	0.930	3,001
2026-06-08	0.850	0.930	0.850	0.930	0.930	6,021
2026-06-05	0.890	0.920	0.890	0.920	0.920	7,818
2026-06-04	0.900	0.900	0.890	0.890	0.890	5,012
2026-06-03	0.900	0.900	0.900	0.900	0.900	15,408
2026-06-02	0.880	0.880	0.880	0.880	0.880	3,510
2026-06-01	0.860	0.890	0.840	0.880	0.880	33,205
2026-05-29	0.910	0.930	0.900	0.930	0.930	35,022
2026-05-28	0.950	0.970	0.880	0.880	0.880	73,800
2026-05-27	0.930	0.950	0.900	0.950	0.950	34,904
2026-05-26	1.000	1.060	1.000	1.010	1.010	28,473
2026-05-25	1.040	1.040	1.010	1.040	1.040	15,920
2026-05-22	1.030	1.040	1.000	1.000	1.000	11,000
2026-05-21	1.000	1.010	0.950	0.950	0.950	27,007
2026-05-20	1.040	1.040	0.990	0.990	0.990	4,133
2026-05-19	1.120	1.150	0.990	0.990	0.990	202,275
2026-05-15	1.040	1.100	1.040	1.080	1.080	51,682
2026-05-14	1.060	1.060	0.980	1.060	1.060	17,500
2026-05-13	0.980	0.980	0.910	0.910	0.910	15,000
2026-05-12	1.000	1.000	0.960	0.980	0.980	10,401
2026-05-11	1.080	1.080	1.000	1.070	1.070	41,797
2026-05-08	1.030	1.080	1.000	1.080	1.080	48,367
2026-05-07	0.930	1.030	0.880	1.030	1.030	111,950
2026-05-06	0.990	0.990	0.920	0.920	0.920	24,407
2026-05-05	1.010	1.040	0.940	0.980	0.980	61,357
2026-05-04	1.050	1.050	1.000	1.050	1.050	15,746
2026-05-01	1.000	1.010	0.980	1.010	1.010	33,030
2026-04-30	0.960	1.080	0.960	1.000	1.000	73,136
2026-04-29	0.990	1.250	0.940	1.020	1.020	136,446
2026-04-28	0.730	0.800	0.730	0.800	0.800	10,000
2026-04-27	0.800	0.800	0.800	0.800	0.800	13,369

← NewerPage 2 of 5 · 250 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.