DAVIDsTEA Inc. (DTEAF)
OTCMKTS · Delayed Price · Currency is USD
0.8179
-0.0054 (-0.66%)
Jul 10, 2025, 3:43 PM EDT

DAVIDsTEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 20250.810.830.810.820.82-0.97%34,796
Jul 9, 20250.800.830.800.820.823.47%54,400
Jul 8, 20250.780.800.780.800.80-1.77%31,120
Jul 7, 20250.820.840.810.810.81-1.94%67,576
Jul 3, 20250.830.840.820.830.831.39%21,109
Jul 2, 20250.810.810.810.810.813.13%1,524
Jul 1, 20250.780.810.780.790.79-3.66%3,871
Jun 30, 20250.780.820.780.820.82-2.99%18,989
Jun 27, 20250.840.880.830.850.851.84%20,403
Jun 26, 20250.850.850.810.830.831.90%17,217
Jun 25, 20250.850.850.810.810.81-4.18%1,605
Jun 24, 20250.730.870.730.850.8510.45%28,570
Jun 23, 20250.770.770.770.770.772.61%539
Jun 20, 20250.750.750.720.750.750.94%32,693
Jun 18, 20250.790.790.720.740.74-3.69%29,287
Jun 17, 20250.780.840.750.770.77-8.16%107,424
Jun 16, 20250.820.850.820.840.841.27%31,163
Jun 13, 20250.830.850.810.830.833.68%19,306
Jun 12, 20250.780.850.730.800.803.71%55,292
Jun 11, 20250.750.770.750.770.771.65%31,202
Jun 10, 20250.770.770.740.760.76-0.15%7,283
Jun 9, 20250.770.790.750.760.76-1.39%28,873
Jun 6, 20250.770.770.750.770.771.54%15,403
Jun 5, 20250.720.770.720.760.763.59%31,939
Jun 4, 20250.700.770.700.730.73-4.22%21,716
Jun 3, 20250.760.770.730.770.77-1.54%35,934
Jun 2, 20250.750.800.730.780.789.80%138,692
May 30, 20250.740.760.710.710.71-3.72%68,040
May 29, 20250.750.780.720.740.742.08%222,442
May 28, 20250.670.780.640.720.7234.08%343,064
May 27, 20250.530.550.510.540.541.32%43,353
May 23, 20250.550.550.530.530.534.95%2,348
May 22, 20250.480.510.480.510.513.06%10,543
May 21, 20250.490.490.460.490.49-21,379
May 20, 20250.480.500.480.490.49-4.67%20,026
May 19, 20250.520.520.510.510.510.79%6,040
May 16, 20250.480.510.480.510.510.98%6,740
May 15, 20250.460.510.460.510.511.94%13,157
May 14, 20250.530.530.500.500.50-2.38%5,376
May 13, 20250.450.510.450.510.510.51%19,473
May 12, 20250.430.500.430.500.5016.59%3,600
May 9, 20250.430.430.430.430.43--
May 8, 20250.440.440.420.430.43-0.88%30,127
May 7, 20250.410.450.410.440.44-4.40%24,583
May 6, 20250.400.460.400.460.46-16.89%7,085
May 5, 20250.550.550.550.550.55-119
May 2, 20250.510.550.490.550.5512.22%5,566
May 1, 20250.490.510.490.490.494.30%41,212
Apr 30, 20250.470.470.470.470.479.26%3,033
Apr 29, 20250.470.470.380.430.43-10.42%85,659