DAVIDsTEA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.680	0.720	0.670	0.720	0.720	15,000
2025-05-09	0.600	0.600	0.600	0.600	0.600	2,000
2025-05-08	0.620	0.620	0.600	0.600	0.600	35,112
2025-05-07	0.600	0.660	0.540	0.570	0.570	84,312
2025-05-06	0.680	0.680	0.550	0.610	0.610	62,806
2025-05-05	0.710	0.720	0.710	0.720	0.720	4,000
2025-05-02	0.730	0.750	0.730	0.750	0.750	10,929
2025-05-01	0.730	0.730	0.730	0.730	0.730	4,500
2025-04-30	0.700	0.700	0.600	0.660	0.660	21,501
2025-04-29	0.630	0.640	0.520	0.640	0.640	129,543
2025-04-28	0.710	0.710	0.630	0.640	0.640	34,776
2025-04-25	0.750	0.750	0.750	0.750	0.750	6,500
2025-04-24	0.690	0.690	0.690	0.690	0.690	0
2025-04-23	0.680	0.700	0.680	0.690	0.690	8,500
2025-04-22	0.680	0.680	0.660	0.660	0.660	14,363
2025-04-21	0.640	0.640	0.630	0.630	0.630	1,955
2025-04-17	0.710	0.740	0.710	0.740	0.740	18,240
2025-04-16	0.640	0.710	0.640	0.710	0.710	7,718
2025-04-15	0.710	0.740	0.710	0.740	0.740	16,506
2025-04-14	0.770	0.770	0.770	0.770	0.770	2,060
2025-04-11	0.690	0.690	0.690	0.690	0.690	0
2025-04-10	0.790	0.790	0.680	0.690	0.690	15,151
2025-04-09	0.690	0.760	0.690	0.760	0.760	5,990
2025-04-08	0.750	0.780	0.580	0.710	0.710	10,267
2025-04-07	0.700	0.720	0.580	0.690	0.690	52,171
2025-04-04	0.840	0.840	0.700	0.700	0.700	10,701
2025-04-03	0.750	0.770	0.750	0.770	0.770	2,000
2025-04-02	0.830	0.830	0.830	0.830	0.830	0
2025-04-01	0.830	0.830	0.830	0.830	0.830	4,508
2025-03-31	0.870	0.920	0.830	0.920	0.920	11,017
2025-03-28	0.900	0.950	0.870	0.950	0.950	2,550
2025-03-27	0.800	1.090	0.800	0.970	0.970	40,451
2025-03-26	0.790	0.850	0.790	0.850	0.850	1,500
2025-03-25	0.870	0.880	0.870	0.870	0.870	9,000
2025-03-24	0.800	0.830	0.800	0.830	0.830	6,544
2025-03-21	0.740	0.740	0.740	0.740	0.740	1,500
2025-03-20	0.730	0.730	0.730	0.730	0.730	0
2025-03-19	0.790	0.790	0.710	0.730	0.730	11,500
2025-03-18	0.740	0.800	0.740	0.800	0.800	6,504
2025-03-17	0.770	0.780	0.770	0.780	0.780	1,500
2025-03-14	0.720	0.720	0.670	0.670	0.670	4,002
2025-03-13	0.730	0.730	0.730	0.730	0.730	0
2025-03-12	0.670	0.730	0.670	0.730	0.730	10,500
2025-03-11	0.700	0.730	0.670	0.670	0.670	8,716
2025-03-10	0.820	0.820	0.820	0.820	0.820	547
2025-03-07	0.780	0.820	0.780	0.820	0.820	1,000
2025-03-06	0.740	0.780	0.670	0.700	0.700	32,679
2025-03-05	0.790	0.810	0.730	0.730	0.730	6,870
2025-03-04	0.780	0.800	0.720	0.800	0.800	45,951
2025-03-03	0.820	0.820	0.810	0.810	0.810	4,000
2025-02-28	0.930	0.930	0.820	0.830	0.830	51,364
2025-02-27	0.920	0.920	0.870	0.900	0.900	14,620
2025-02-26	0.950	0.950	0.900	0.900	0.900	15,001
2025-02-25	0.910	0.960	0.850	0.950	0.950	26,198
2025-02-24	1.000	1.100	0.880	0.950	0.950	54,603
2025-02-21	1.020	1.050	1.000	1.000	1.000	2,695
2025-02-20	1.040	1.040	0.960	0.960	0.960	4,232
2025-02-19	1.040	1.050	1.040	1.050	1.050	553
2025-02-18	1.020	1.060	1.000	1.040	1.040	10,911
2025-02-14	1.010	1.050	1.000	1.000	1.000	20,525

← NewerPage 7 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.