DAVIDsTEA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.790	0.790	0.760	0.760	0.760	7,509
2026-01-27	0.790	0.790	0.790	0.790	0.790	0
2026-01-26	0.780	0.790	0.780	0.790	0.790	8,500
2026-01-23	0.770	0.810	0.770	0.810	0.810	3,500
2026-01-22	0.780	0.780	0.780	0.780	0.780	0
2026-01-21	0.770	0.780	0.770	0.780	0.780	4,500
2026-01-20	0.770	0.890	0.770	0.890	0.890	17,012
2026-01-19	0.780	0.780	0.780	0.780	0.780	603
2026-01-16	0.780	0.850	0.770	0.850	0.850	6,306
2026-01-15	0.780	0.850	0.770	0.770	0.770	81,849
2026-01-14	0.820	0.920	0.700	0.770	0.770	149,641
2026-01-13	0.850	0.850	0.820	0.820	0.820	5,109
2026-01-12	0.870	0.870	0.870	0.870	0.870	7,654
2026-01-09	0.900	0.900	0.870	0.870	0.870	1,110
2026-01-08	0.950	0.950	0.860	0.860	0.860	10,883
2026-01-07	0.850	0.910	0.850	0.910	0.910	7,259
2026-01-06	0.940	0.940	0.930	0.930	0.930	8,000
2026-01-05	0.890	0.990	0.890	0.930	0.930	10,212
2026-01-02	0.940	0.970	0.940	0.970	0.970	2,629
2025-12-31	0.950	0.950	0.950	0.950	0.950	0
2025-12-30	1.000	1.000	0.900	0.950	0.950	2,072
2025-12-29	1.100	1.100	1.100	1.100	1.100	1,772
2025-12-24	0.870	0.910	0.870	0.910	0.910	3,762
2025-12-23	0.860	0.860	0.860	0.860	0.860	0
2025-12-22	0.910	0.910	0.860	0.860	0.860	4,515
2025-12-19	0.850	0.850	0.850	0.850	0.850	0
2025-12-18	0.900	0.900	0.850	0.850	0.850	79,020
2025-12-17	0.880	0.920	0.850	0.850	0.850	16,400
2025-12-16	0.930	1.030	0.880	0.900	0.900	60,481
2025-12-15	0.960	1.040	0.960	1.040	1.040	24,550
2025-12-12	0.970	1.050	0.970	1.030	1.030	29,100
2025-12-11	0.960	1.050	0.950	1.050	1.050	62,028
2025-12-10	0.980	0.980	0.950	0.960	0.960	22,500
2025-12-09	1.010	1.010	0.950	0.970	0.970	28,200
2025-12-08	1.000	1.020	0.990	1.020	1.020	9,425
2025-12-05	1.030	1.050	0.990	1.050	1.050	21,450
2025-12-04	1.000	1.000	1.000	1.000	1.000	4,105
2025-12-03	0.990	0.995	0.990	0.995	0.995	10,759
2025-12-02	0.970	1.000	0.970	1.000	1.000	76,369
2025-12-01	0.930	0.930	0.930	0.930	0.930	525
2025-11-28	0.920	0.920	0.920	0.920	0.920	0
2025-11-27	0.920	0.920	0.920	0.920	0.920	0
2025-11-26	0.920	0.920	0.920	0.920	0.920	9,689
2025-11-25	0.910	0.910	0.910	0.910	0.910	1,005
2025-11-24	0.910	0.910	0.910	0.910	0.910	0
2025-11-21	0.900	0.920	0.900	0.910	0.910	13,424
2025-11-20	0.980	0.980	0.930	0.930	0.930	19,497
2025-11-19	0.900	0.900	0.900	0.900	0.900	4,240
2025-11-18	0.920	0.920	0.920	0.920	0.920	26,000
2025-11-17	0.930	0.940	0.920	0.920	0.920	15,936
2025-11-14	0.910	0.910	0.910	0.910	0.910	0
2025-11-13	0.910	0.910	0.900	0.910	0.910	6,030
2025-11-12	0.880	0.990	0.870	0.920	0.920	63,600
2025-11-11	0.800	0.850	0.700	0.850	0.850	15,371
2025-11-10	0.810	0.810	0.800	0.800	0.800	4,510
2025-11-07	0.830	0.830	0.830	0.830	0.830	2,500
2025-11-06	0.830	0.830	0.830	0.830	0.830	0
2025-11-05	0.840	0.840	0.830	0.830	0.830	18,995
2025-11-04	0.920	0.920	0.840	0.840	0.840	13,594
2025-11-03	0.840	0.840	0.840	0.840	0.840	1,500

← NewerPage 4 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.