DAVIDsTEA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.840	0.840	0.840	0.840	0.840	1,500
2025-10-31	0.840	0.860	0.840	0.860	0.860	4,222
2025-10-30	0.850	0.850	0.850	0.850	0.850	0
2025-10-29	0.900	0.900	0.850	0.850	0.850	2,639
2025-10-28	0.850	0.860	0.840	0.860	0.860	20,600
2025-10-27	0.880	0.880	0.850	0.850	0.850	9,000
2025-10-24	0.950	0.950	0.950	0.950	0.950	0
2025-10-23	0.920	0.950	0.920	0.950	0.950	1,640
2025-10-22	0.890	0.920	0.890	0.920	0.920	1,650
2025-10-21	0.880	0.880	0.880	0.880	0.880	0
2025-10-20	0.880	0.880	0.880	0.880	0.880	0
2025-10-17	0.880	0.880	0.880	0.880	0.880	11,500
2025-10-16	0.900	0.900	0.900	0.900	0.900	0
2025-10-15	0.810	0.900	0.810	0.900	0.900	30,485
2025-10-14	0.810	0.850	0.660	0.850	0.850	16,132
2025-10-10	0.890	0.890	0.810	0.840	0.840	8,000
2025-10-09	0.850	0.850	0.850	0.850	0.850	951
2025-10-08	0.830	0.850	0.830	0.830	0.830	13,738
2025-10-07	0.800	0.800	0.800	0.800	0.800	0
2025-10-06	0.820	0.820	0.800	0.800	0.800	9,670
2025-10-03	0.790	0.850	0.790	0.820	0.820	42,248
2025-10-02	0.830	0.840	0.830	0.840	0.840	12,600
2025-10-01	0.810	0.830	0.810	0.830	0.830	31,100
2025-09-30	0.770	0.800	0.760	0.760	0.760	9,500
2025-09-29	0.810	0.810	0.810	0.810	0.810	3,500
2025-09-26	0.740	0.820	0.740	0.790	0.790	82,500
2025-09-25	0.730	0.730	0.710	0.730	0.730	30,739
2025-09-24	0.770	0.770	0.710	0.710	0.710	45,189
2025-09-23	0.700	0.730	0.700	0.730	0.730	33,500
2025-09-22	0.680	0.710	0.650	0.680	0.680	29,250
2025-09-19	0.770	0.770	0.690	0.690	0.690	34,278
2025-09-18	0.800	0.800	0.710	0.770	0.770	62,900
2025-09-17	0.890	0.890	0.740	0.800	0.800	39,646
2025-09-16	1.030	1.030	0.500	0.750	0.750	302,300
2025-09-15	1.090	1.170	1.010	1.170	1.170	83,771
2025-09-12	1.050	1.090	1.050	1.090	1.090	10,057
2025-09-11	1.000	1.070	1.000	1.070	1.070	10,011
2025-09-10	0.960	0.970	0.960	0.970	0.970	1,502
2025-09-09	0.950	0.950	0.950	0.950	0.950	0
2025-09-08	0.950	0.950	0.950	0.950	0.950	525
2025-09-05	0.990	0.990	0.980	0.980	0.980	4,600
2025-09-04	1.010	1.040	0.990	0.990	0.990	5,714
2025-09-03	1.010	1.040	1.010	1.010	1.010	6,600
2025-09-02	1.020	1.050	1.010	1.050	1.050	2,255
2025-08-29	1.030	1.030	1.010	1.020	1.020	4,800
2025-08-28	1.020	1.020	1.010	1.010	1.010	900
2025-08-27	1.050	1.050	1.040	1.040	1.040	300
2025-08-26	1.020	1.040	1.020	1.040	1.040	3,600
2025-08-25	1.050	1.050	1.010	1.050	1.050	14,036
2025-08-22	1.080	1.080	1.080	1.080	1.080	400
2025-08-21	1.080	1.080	1.080	1.080	1.080	300
2025-08-20	1.070	1.070	1.050	1.050	1.050	1,300
2025-08-19	1.020	1.020	1.020	1.020	1.020	0
2025-08-18	1.020	1.020	1.020	1.020	1.020	2,000
2025-08-15	1.030	1.060	1.020	1.060	1.060	15,200
2025-08-14	1.020	1.070	1.020	1.030	1.030	11,821
2025-08-13	1.080	1.080	1.070	1.070	1.070	1,210
2025-08-12	1.030	1.050	1.030	1.050	1.050	1,338
2025-08-11	1.070	1.090	1.010	1.090	1.090	31,900
2025-08-08	1.020	1.060	1.020	1.060	1.060	200

← NewerPage 5 of 15 · 889 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.