DAVIDsTEA Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1.050 | 1.090 | 1.020 | 1.050 | 1.050 | 33,438 |
| 2025-08-06 | 1.090 | 1.090 | 1.020 | 1.020 | 1.020 | 7,200 |
| 2025-08-05 | 1.090 | 1.110 | 1.090 | 1.100 | 1.100 | 21,094 |
| 2025-08-01 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2025-07-31 | 1.100 | 1.140 | 1.090 | 1.110 | 1.110 | 8,200 |
| 2025-07-30 | 1.060 | 1.160 | 1.030 | 1.080 | 1.080 | 112,165 |
| 2025-07-29 | 1.050 | 1.280 | 1.050 | 1.100 | 1.100 | 152,172 |
| 2025-07-28 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 7,971 |
| 2025-07-25 | 1.060 | 1.090 | 1.060 | 1.080 | 1.080 | 28,500 |
| 2025-07-24 | 1.030 | 1.180 | 1.010 | 1.040 | 1.040 | 145,259 |
| 2025-07-23 | 1.030 | 1.080 | 1.030 | 1.030 | 1.030 | 5,740 |
| 2025-07-22 | 1.030 | 1.080 | 1.030 | 1.080 | 1.080 | 1,133 |
| 2025-07-21 | 1.050 | 1.100 | 1.020 | 1.020 | 1.020 | 13,340 |
| 2025-07-18 | 1.100 | 1.100 | 1.050 | 1.100 | 1.100 | 12,500 |
| 2025-07-17 | 1.100 | 1.100 | 1.030 | 1.100 | 1.100 | 13,585 |
| 2025-07-16 | 1.150 | 1.150 | 1.060 | 1.100 | 1.100 | 31,707 |
| 2025-07-15 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 515 |
| 2025-07-14 | 1.070 | 1.120 | 1.070 | 1.120 | 1.120 | 5,303 |
| 2025-07-11 | 1.060 | 1.150 | 1.060 | 1.120 | 1.120 | 26,710 |
| 2025-07-10 | 1.130 | 1.140 | 1.110 | 1.140 | 1.140 | 20,220 |
| 2025-07-09 | 1.120 | 1.130 | 1.100 | 1.100 | 1.100 | 26,450 |
| 2025-07-08 | 1.110 | 1.110 | 1.040 | 1.060 | 1.060 | 30,036 |
| 2025-07-07 | 1.130 | 1.140 | 1.110 | 1.140 | 1.140 | 19,680 |
| 2025-07-04 | 1.140 | 1.140 | 1.100 | 1.100 | 1.100 | 7,600 |
| 2025-07-03 | 1.100 | 1.130 | 1.100 | 1.110 | 1.110 | 17,409 |
| 2025-07-02 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 4,213 |
| 2025-06-30 | 1.100 | 1.120 | 1.080 | 1.120 | 1.120 | 21,557 |
| 2025-06-27 | 1.130 | 1.190 | 1.080 | 1.100 | 1.100 | 47,651 |
| 2025-06-26 | 1.110 | 1.170 | 1.060 | 1.060 | 1.060 | 29,836 |
| 2025-06-25 | 1.190 | 1.190 | 1.040 | 1.050 | 1.050 | 20,100 |
| 2025-06-24 | 1.060 | 1.190 | 1.050 | 1.180 | 1.180 | 13,599 |
| 2025-06-23 | 1.100 | 1.100 | 1.030 | 1.060 | 1.060 | 12,250 |
| 2025-06-20 | 1.050 | 1.100 | 1.000 | 1.100 | 1.100 | 41,000 |
| 2025-06-19 | 0.970 | 1.040 | 0.970 | 1.040 | 1.040 | 17,425 |
| 2025-06-18 | 1.030 | 1.030 | 0.990 | 1.000 | 1.000 | 45,876 |
| 2025-06-17 | 1.070 | 1.120 | 1.020 | 1.050 | 1.050 | 65,915 |
| 2025-06-16 | 1.120 | 1.150 | 1.120 | 1.140 | 1.140 | 19,401 |
| 2025-06-13 | 1.140 | 1.150 | 1.100 | 1.140 | 1.140 | 21,090 |
| 2025-06-12 | 1.060 | 1.140 | 1.040 | 1.140 | 1.140 | 58,215 |
| 2025-06-11 | 1.050 | 1.070 | 1.050 | 1.060 | 1.060 | 17,200 |
| 2025-06-10 | 1.060 | 1.080 | 1.000 | 1.000 | 1.000 | 19,275 |
| 2025-06-09 | 1.080 | 1.080 | 1.040 | 1.040 | 1.040 | 29,426 |
| 2025-06-06 | 1.040 | 1.060 | 1.000 | 1.060 | 1.060 | 28,194 |
| 2025-06-05 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 13,500 |
| 2025-06-04 | 0.990 | 1.050 | 0.980 | 1.050 | 1.050 | 26,655 |
| 2025-06-03 | 1.050 | 1.060 | 0.990 | 1.060 | 1.060 | 14,102 |
| 2025-06-02 | 1.020 | 1.100 | 1.010 | 1.070 | 1.070 | 96,500 |
| 2025-05-30 | 1.010 | 1.030 | 0.960 | 0.960 | 0.960 | 17,400 |
| 2025-05-29 | 1.000 | 1.080 | 0.990 | 1.010 | 1.010 | 124,751 |
| 2025-05-28 | 1.030 | 1.050 | 0.890 | 1.040 | 1.040 | 432,395 |
| 2025-05-27 | 0.730 | 0.800 | 0.680 | 0.680 | 0.680 | 145,316 |
| 2025-05-26 | 0.740 | 0.750 | 0.740 | 0.750 | 0.750 | 4,260 |
| 2025-05-23 | 0.680 | 0.750 | 0.670 | 0.740 | 0.740 | 104,009 |
| 2025-05-22 | 0.700 | 0.700 | 0.640 | 0.690 | 0.690 | 33,500 |
| 2025-05-21 | 0.690 | 0.750 | 0.630 | 0.670 | 0.670 | 41,134 |
| 2025-05-20 | 0.670 | 0.680 | 0.670 | 0.680 | 0.680 | 6,003 |
| 2025-05-16 | 0.710 | 0.710 | 0.670 | 0.670 | 0.670 | 3,500 |
| 2025-05-15 | 0.700 | 0.710 | 0.660 | 0.660 | 0.660 | 14,500 |
| 2025-05-14 | 0.710 | 0.730 | 0.690 | 0.690 | 0.690 | 37,500 |
| 2025-05-13 | 0.650 | 0.740 | 0.640 | 0.740 | 0.740 | 69,864 |
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.