DAVIDsTEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.58	0.67	0.58	0.61	0.61	-5.66%	12,462
Mar 28, 2025	0.64	0.64	0.64	0.64	0.64	-0.01%	141
Mar 27, 2025	0.55	0.73	0.55	0.64	0.64	16.83%	44,058
Mar 26, 2025	0.54	0.58	0.54	0.55	0.55	-0.09%	4,675
Mar 25, 2025	0.62	0.62	0.55	0.55	0.55	-2.74%	14,984
Mar 24, 2025	0.55	0.58	0.55	0.57	0.57	2.54%	27,749
Mar 21, 2025	0.53	0.55	0.52	0.55	0.55	2.99%	13,549
Mar 20, 2025	0.50	0.54	0.50	0.54	0.54	2.02%	15,124
Mar 19, 2025	0.55	0.55	0.52	0.52	0.52	-4.65%	8,500
Mar 18, 2025	0.55	0.55	0.52	0.55	0.55	-	10,005
Mar 17, 2025	0.55	0.55	0.51	0.55	0.55	-11.29%	5,033
Mar 14, 2025	0.49	0.62	0.49	0.62	0.62	26.43%	3,641
Mar 13, 2025	0.49	0.49	0.49	0.49	0.49	-	72
Mar 12, 2025	0.50	0.51	0.49	0.49	0.49	0.79%	19,545
Mar 11, 2025	0.51	0.51	0.46	0.49	0.49	-8.20%	70,596
Mar 10, 2025	0.59	0.59	0.47	0.53	0.53	-3.64%	6,776
Mar 7, 2025	0.54	0.55	0.54	0.55	0.55	9.87%	4,602
Mar 6, 2025	0.55	0.55	0.47	0.50	0.50	-8.99%	49,382
Mar 5, 2025	0.59	0.59	0.53	0.55	0.55	-	23,061
Mar 4, 2025	0.54	0.57	0.49	0.55	0.55	-1.83%	130,706
Mar 3, 2025	0.57	0.61	0.56	0.56	0.56	-8.47%	27,783
Feb 28, 2025	0.64	0.64	0.57	0.61	0.61	2.00%	79,810
Feb 27, 2025	0.63	0.63	0.59	0.60	0.60	-4.75%	42,291
Feb 26, 2025	0.62	0.66	0.62	0.63	0.63	-2.12%	14,529
Feb 25, 2025	0.63	0.68	0.60	0.64	0.64	-2.83%	61,738
Feb 24, 2025	0.76	0.76	0.62	0.66	0.66	-9.26%	162,509
Feb 21, 2025	0.73	0.74	0.73	0.73	0.73	2.82%	33,597
Feb 20, 2025	0.74	0.74	0.71	0.71	0.71	-3.99%	66,089
Feb 19, 2025	0.69	0.77	0.69	0.74	0.74	-0.07%	2,904
Feb 18, 2025	0.71	0.74	0.70	0.74	0.74	5.64%	35,295
Feb 14, 2025	0.69	0.72	0.69	0.70	0.70	2.28%	11,655
Feb 13, 2025	0.71	0.72	0.62	0.68	0.68	0.72%	23,091
Feb 12, 2025	0.75	0.75	0.67	0.68	0.68	-2.86%	22,275
Feb 11, 2025	0.67	0.72	0.66	0.70	0.70	-4.36%	21,408
Feb 10, 2025	0.70	0.73	0.70	0.73	0.73	4.89%	31,554
Feb 7, 2025	0.68	0.75	0.68	0.70	0.70	-0.71%	4,300
Feb 6, 2025	0.73	0.73	0.70	0.70	0.70	-3.73%	3,097
Feb 5, 2025	0.70	0.80	0.70	0.73	0.73	3.03%	16,354
Feb 4, 2025	0.73	0.78	0.71	0.71	0.71	-3.08%	15,296
Feb 3, 2025	0.70	0.80	0.64	0.73	0.73	4.43%	78,586
Jan 31, 2025	0.70	0.73	0.69	0.70	0.70	-0.28%	26,298
Jan 30, 2025	0.69	0.73	0.66	0.70	0.70	-7.06%	52,801
Jan 29, 2025	0.74	0.77	0.64	0.76	0.76	-3.17%	34,811
Jan 28, 2025	0.80	0.80	0.76	0.78	0.78	-2.38%	53,194
Jan 27, 2025	0.80	0.80	0.75	0.80	0.80	-2.56%	30,296
Jan 24, 2025	0.82	0.82	0.79	0.82	0.82	0.31%	39,165
Jan 23, 2025	0.82	0.83	0.82	0.82	0.82	-0.91%	11,337
Jan 22, 2025	0.82	0.83	0.81	0.83	0.83	0.61%	30,832
Jan 21, 2025	0.86	0.86	0.80	0.82	0.82	-5.66%	32,858
Jan 17, 2025	0.76	0.87	0.76	0.87	0.87	9.06%	59,649