DAVIDsTEA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.790	0.790	0.790	0.790	0.790	0
2026-04-23	0.790	0.790	0.790	0.790	0.790	0
2026-04-22	0.790	0.790	0.790	0.790	0.790	7,529
2026-04-21	0.780	0.850	0.780	0.850	0.850	15,500
2026-04-20	0.800	0.800	0.800	0.800	0.800	1,504
2026-04-17	0.730	0.830	0.730	0.830	0.830	2,555
2026-04-16	0.820	0.820	0.820	0.820	0.820	500
2026-04-15	0.800	0.810	0.800	0.810	0.810	3,510
2026-04-14	0.840	0.840	0.800	0.800	0.800	3,824
2026-04-13	0.840	0.840	0.840	0.840	0.840	873
2026-04-10	0.860	0.860	0.860	0.860	0.860	0
2026-04-09	0.830	0.860	0.830	0.860	0.860	7,000
2026-04-08	0.830	0.830	0.830	0.830	0.830	6,664
2026-04-07	0.770	0.770	0.770	0.770	0.770	500
2026-04-06	0.770	0.770	0.770	0.770	0.770	1,320
2026-04-02	0.800	0.800	0.800	0.800	0.800	0
2026-04-01	0.800	0.800	0.800	0.800	0.800	0
2026-03-31	0.770	0.800	0.770	0.800	0.800	6,561
2026-03-30	0.810	0.810	0.810	0.810	0.810	0
2026-03-27	0.810	0.810	0.810	0.810	0.810	0
2026-03-26	0.800	0.810	0.800	0.810	0.810	11,750
2026-03-25	0.780	0.780	0.780	0.780	0.780	3,000
2026-03-24	0.800	0.800	0.760	0.760	0.760	7,500
2026-03-23	0.820	0.820	0.820	0.820	0.820	0
2026-03-20	0.800	0.820	0.800	0.820	0.820	15,000
2026-03-19	0.790	0.800	0.780	0.790	0.790	12,138
2026-03-18	0.770	0.770	0.770	0.770	0.770	2,000
2026-03-17	0.770	0.790	0.770	0.780	0.780	19,220
2026-03-16	0.760	0.760	0.760	0.760	0.760	0
2026-03-13	0.780	0.780	0.760	0.760	0.760	11,500
2026-03-12	0.810	0.810	0.800	0.800	0.800	14,000
2026-03-11	0.800	0.850	0.800	0.850	0.850	11,500
2026-03-10	0.850	0.850	0.810	0.810	0.810	10,750
2026-03-09	0.850	0.850	0.850	0.850	0.850	5,203
2026-03-06	0.810	0.830	0.800	0.830	0.830	39,000
2026-03-05	0.830	0.850	0.800	0.850	0.850	16,200
2026-03-04	0.810	0.810	0.800	0.800	0.800	14,500
2026-03-03	0.820	0.830	0.810	0.810	0.810	5,000
2026-03-02	0.810	0.830	0.810	0.830	0.830	14,013
2026-02-27	0.790	0.820	0.720	0.805	0.805	58,100
2026-02-26	0.830	0.840	0.800	0.800	0.800	41,000
2026-02-25	0.820	0.840	0.820	0.840	0.840	10,502
2026-02-24	0.800	0.800	0.800	0.800	0.800	0
2026-02-23	0.800	0.800	0.800	0.800	0.800	33,560
2026-02-20	0.800	0.830	0.800	0.830	0.830	9,051
2026-02-19	0.760	0.760	0.760	0.760	0.760	0
2026-02-18	0.760	0.760	0.760	0.760	0.760	5,000
2026-02-17	0.740	0.750	0.740	0.750	0.750	2,197
2026-02-13	0.730	0.730	0.730	0.730	0.730	0
2026-02-12	0.730	0.730	0.730	0.730	0.730	0
2026-02-11	0.730	0.730	0.730	0.730	0.730	600
2026-02-10	0.800	0.800	0.780	0.780	0.780	26,500
2026-02-09	0.790	0.790	0.790	0.790	0.790	0
2026-02-06	0.790	0.790	0.780	0.790	0.790	12,000
2026-02-05	0.850	0.850	0.800	0.800	0.800	13,000
2026-02-04	0.790	0.830	0.790	0.830	0.830	1,590
2026-02-03	0.810	0.860	0.810	0.860	0.860	12,000
2026-02-02	0.790	0.790	0.790	0.790	0.790	0
2026-01-30	0.790	0.790	0.790	0.790	0.790	0
2026-01-29	0.760	0.790	0.750	0.790	0.790	12,760

← NewerPage 3 of 15 · 888 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.