DAVIDsTEA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	1.000	1.000	0.880	0.940	0.940	7,626
2025-02-12	0.990	1.020	0.950	1.010	1.010	3,909
2025-02-11	1.030	1.030	0.990	1.030	1.030	5,125
2025-02-10	1.010	1.040	0.950	1.040	1.040	38,503
2025-02-07	0.980	1.110	0.980	0.980	0.980	6,342
2025-02-06	1.000	1.050	1.000	1.050	1.050	6,262
2025-02-05	0.970	1.090	0.970	1.080	1.080	28,960
2025-02-04	1.100	1.100	0.960	0.960	0.960	4,465
2025-02-03	1.040	1.240	0.920	1.100	1.100	109,425
2025-01-31	1.120	1.120	1.010	1.050	1.050	9,750
2025-01-30	0.990	1.070	0.950	1.010	1.010	42,723
2025-01-29	1.060	1.100	0.920	1.100	1.100	60,089
2025-01-28	1.120	1.150	1.060	1.060	1.060	139,747
2025-01-27	1.120	1.140	1.080	1.140	1.140	10,800
2025-01-24	1.160	1.170	1.120	1.160	1.160	17,749
2025-01-23	1.130	1.200	1.130	1.200	1.200	24,013
2025-01-22	1.210	1.210	1.180	1.190	1.190	18,689
2025-01-21	1.190	1.250	1.160	1.180	1.180	10,912
2025-01-20	1.300	1.300	1.230	1.250	1.250	10,354
2025-01-17	1.170	1.260	1.120	1.210	1.210	208,679
2025-01-16	1.190	1.250	1.120	1.120	1.120	134,499
2025-01-15	1.140	1.180	1.080	1.150	1.150	35,815
2025-01-14	1.110	1.170	1.030	1.100	1.100	60,256
2025-01-13	1.090	1.240	1.010	1.080	1.080	154,141
2025-01-10	0.910	1.050	0.880	1.050	1.050	69,233
2025-01-09	0.940	0.980	0.900	0.900	0.900	15,123
2025-01-08	1.070	1.300	0.930	0.930	0.930	123,700
2025-01-07	0.890	1.030	0.890	1.030	1.030	79,453
2025-01-06	0.880	0.970	0.840	0.860	0.860	305,959
2025-01-03	0.640	0.890	0.640	0.890	0.890	306,071
2025-01-02	0.600	0.680	0.600	0.650	0.650	57,018
2024-12-31	0.600	0.630	0.580	0.590	0.590	6,373
2024-12-30	0.600	0.620	0.590	0.600	0.600	87,684
2024-12-27	0.530	0.580	0.530	0.580	0.580	45,787
2024-12-24	0.510	0.530	0.510	0.530	0.530	6,490
2024-12-23	0.420	0.510	0.420	0.510	0.510	11,525
2024-12-20	0.500	0.500	0.460	0.460	0.460	3,180
2024-12-19	0.485	0.510	0.400	0.465	0.465	12,500
2024-12-18	0.485	0.530	0.480	0.480	0.480	73,150
2024-12-17	0.435	0.490	0.435	0.480	0.480	50,377
2024-12-16	0.385	0.385	0.380	0.380	0.380	4,240
2024-12-13	0.420	0.420	0.375	0.375	0.375	4,000
2024-12-12	0.490	0.490	0.400	0.400	0.400	10,500
2024-12-11	0.455	0.455	0.420	0.420	0.420	6,760
2024-12-10	0.390	0.450	0.390	0.435	0.435	74,800
2024-12-09	0.400	0.405	0.400	0.405	0.405	6,000
2024-12-06	0.410	0.410	0.410	0.410	0.410	0
2024-12-05	0.380	0.410	0.380	0.410	0.410	12,100
2024-12-04	0.370	0.370	0.360	0.365	0.365	3,500
2024-12-03	0.420	0.420	0.420	0.420	0.420	500
2024-12-02	0.410	0.410	0.410	0.410	0.410	0
2024-11-29	0.370	0.410	0.370	0.410	0.410	14,388
2024-11-28	0.370	0.370	0.370	0.370	0.370	8,000
2024-11-27	0.350	0.350	0.350	0.350	0.350	0
2024-11-26	0.350	0.350	0.350	0.350	0.350	1,000
2024-11-25	0.345	0.345	0.345	0.345	0.345	0
2024-11-22	0.345	0.345	0.345	0.345	0.345	2,000
2024-11-21	0.365	0.365	0.310	0.360	0.360	124,036
2024-11-20	0.390	0.390	0.355	0.390	0.390	9,500
2024-11-19	0.395	0.395	0.395	0.395	0.395	4,000

← NewerPage 8 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.