DAVIDsTEA Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.380	0.380	0.380	0.380	0.380	0
2024-11-15	0.380	0.380	0.380	0.380	0.380	32,500
2024-11-14	0.370	0.370	0.320	0.320	0.320	73,000
2024-11-13	0.415	0.415	0.395	0.395	0.395	5,450
2024-11-12	0.425	0.425	0.400	0.415	0.415	22,540
2024-11-11	0.375	0.405	0.375	0.405	0.405	1,075
2024-11-08	0.395	0.400	0.370	0.370	0.370	54,250
2024-11-07	0.400	0.410	0.395	0.410	0.410	21,300
2024-11-06	0.370	0.390	0.370	0.380	0.380	99,165
2024-11-05	0.350	0.365	0.340	0.340	0.340	23,615
2024-11-04	0.320	0.320	0.320	0.320	0.320	3,300
2024-11-01	0.320	0.320	0.320	0.320	0.320	500
2024-10-31	0.320	0.320	0.320	0.320	0.320	800
2024-10-30	0.350	0.350	0.350	0.350	0.350	13,500
2024-10-29	0.320	0.320	0.320	0.320	0.320	0
2024-10-28	0.325	0.340	0.320	0.320	0.320	20,814
2024-10-25	0.340	0.340	0.320	0.320	0.320	4,000
2024-10-24	0.325	0.325	0.325	0.325	0.325	2,500
2024-10-23	0.320	0.320	0.320	0.320	0.320	5,125
2024-10-22	0.345	0.360	0.345	0.360	0.360	29,000
2024-10-21	0.355	0.355	0.355	0.355	0.355	0
2024-10-18	0.355	0.355	0.355	0.355	0.355	0
2024-10-17	0.370	0.370	0.345	0.355	0.355	16,018
2024-10-16	0.345	0.375	0.325	0.370	0.370	63,150
2024-10-15	0.330	0.380	0.310	0.320	0.320	77,650
2024-10-11	0.380	0.380	0.200	0.345	0.345	531,140
2024-10-10	0.430	0.430	0.400	0.400	0.400	4,144
2024-10-09	0.400	0.430	0.385	0.430	0.430	25,000
2024-10-08	0.385	0.385	0.355	0.385	0.385	10,725
2024-10-07	0.390	0.390	0.355	0.385	0.385	51,065
2024-10-04	0.400	0.410	0.370	0.375	0.375	29,635
2024-10-03	0.375	0.450	0.360	0.375	0.375	51,555
2024-10-02	0.350	0.350	0.345	0.345	0.345	9,413
2024-10-01	0.360	0.360	0.350	0.360	0.360	3,000
2024-09-30	0.370	0.370	0.325	0.335	0.335	17,496
2024-09-27	0.370	0.370	0.370	0.370	0.370	8,555
2024-09-26	0.350	0.350	0.330	0.330	0.330	3,500
2024-09-25	0.340	0.370	0.315	0.350	0.350	11,500
2024-09-24	0.340	0.370	0.340	0.355	0.355	24,875
2024-09-23	0.350	0.370	0.330	0.330	0.330	5,274
2024-09-20	0.330	0.390	0.325	0.360	0.360	26,625
2024-09-19	0.330	0.350	0.330	0.350	0.350	3,000
2024-09-18	0.385	0.385	0.255	0.330	0.330	429,157
2024-09-17	0.195	0.385	0.195	0.330	0.330	238,222
2024-09-16	0.175	0.190	0.175	0.175	0.175	44,530
2024-09-13	0.160	0.160	0.160	0.160	0.160	500
2024-09-12	0.160	0.160	0.160	0.160	0.160	1,500
2024-09-11	0.160	0.160	0.160	0.160	0.160	500
2024-09-10	0.130	0.130	0.130	0.130	0.130	0
2024-09-09	0.130	0.130	0.130	0.130	0.130	0
2024-09-06	0.160	0.160	0.130	0.130	0.130	48,895
2024-09-05	0.160	0.160	0.160	0.160	0.160	0
2024-09-04	0.160	0.160	0.160	0.160	0.160	0
2024-09-03	0.160	0.160	0.160	0.160	0.160	0
2024-08-30	0.160	0.160	0.160	0.160	0.160	0
2024-08-29	0.175	0.175	0.160	0.160	0.160	17,000
2024-08-28	0.165	0.165	0.165	0.165	0.165	0
2024-08-27	0.165	0.165	0.165	0.165	0.165	1,000
2024-08-26	0.160	0.160	0.160	0.160	0.160	0
2024-08-23	0.155	0.160	0.155	0.160	0.160	3,000

← NewerPage 9 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.