DAVIDsTEA Inc. (DTEAF)
OTCMKTS · Delayed Price · Currency is USD
0.4158
-0.0412 (-9.01%)
May 7, 2025, 1:41 PM EDT

DAVIDsTEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 28, 20250.510.530.440.480.48-8.13%121,907
Apr 25, 20250.520.520.520.520.52--
Apr 24, 20250.500.520.500.520.52-0.35%2,032
Apr 23, 20250.500.520.490.520.524.97%12,009
Apr 22, 20250.480.500.480.500.50-0.09%33,778
Apr 21, 20250.480.500.450.500.50-3.85%22,302
Apr 17, 20250.520.520.520.520.52-134
Apr 16, 20250.460.520.460.520.521.96%4,878
Apr 15, 20250.490.510.490.510.51-7.27%16,250
Apr 14, 20250.600.600.500.550.551.85%13,288
Apr 11, 20250.520.540.520.540.54-1.82%1,631
Apr 10, 20250.520.550.510.550.552.14%20,356
Apr 9, 20250.490.540.480.540.542.66%30,219
Apr 8, 20250.450.580.450.520.524.60%8,608
Apr 7, 20250.500.550.420.500.50-4.40%39,728
Apr 4, 20250.560.560.520.520.52-14.85%12,286
Apr 3, 20250.530.650.520.620.624.42%31,834
Apr 2, 20250.590.590.590.590.59-3.67%106
Apr 1, 20250.600.620.560.610.611.24%26,794
Mar 31, 20250.580.670.580.610.61-5.66%12,462
Mar 28, 20250.640.640.640.640.64-0.01%141
Mar 27, 20250.550.730.550.640.6416.83%44,058
Mar 26, 20250.540.580.540.550.55-0.09%4,675
Mar 25, 20250.620.620.550.550.55-2.74%14,984
Mar 24, 20250.550.580.550.570.572.54%27,749
Mar 21, 20250.530.550.520.550.552.99%13,549
Mar 20, 20250.500.540.500.540.542.02%15,124
Mar 19, 20250.550.550.520.520.52-4.65%8,500
Mar 18, 20250.550.550.520.550.55-10,005
Mar 17, 20250.550.550.510.550.55-11.29%5,033
Mar 14, 20250.490.620.490.620.6226.43%3,641
Mar 13, 20250.490.490.490.490.49-72
Mar 12, 20250.500.510.490.490.490.79%19,545
Mar 11, 20250.510.510.460.490.49-8.20%70,596
Mar 10, 20250.590.590.470.530.53-3.64%6,776
Mar 7, 20250.540.550.540.550.559.87%4,602
Mar 6, 20250.550.550.470.500.50-8.99%49,382
Mar 5, 20250.590.590.530.550.55-23,061
Mar 4, 20250.540.570.490.550.55-1.83%130,706
Mar 3, 20250.570.610.560.560.56-8.47%27,783
Feb 28, 20250.640.640.570.610.612.00%79,810
Feb 27, 20250.630.630.590.600.60-4.75%42,291
Feb 26, 20250.620.660.620.630.63-2.12%14,529
Feb 25, 20250.630.680.600.640.64-2.83%61,738