DAVIDsTEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	0.77	0.77	0.76	0.76	0.76	1.96%	7,611
Aug 14, 2025	0.73	0.77	0.73	0.75	0.75	-1.74%	28,836
Aug 13, 2025	0.78	0.78	0.74	0.76	0.76	-1.70%	1,562
Aug 12, 2025	0.77	0.77	0.77	0.77	0.77	-	159
Aug 11, 2025	0.77	0.77	0.74	0.77	0.77	2.44%	5,771
Aug 8, 2025	0.74	0.78	0.74	0.75	0.75	0.69%	51,790
Aug 7, 2025	0.78	0.79	0.75	0.75	0.75	1.03%	37,333
Aug 6, 2025	0.74	0.74	0.74	0.74	0.74	-7.35%	200
Aug 5, 2025	0.78	0.80	0.78	0.80	0.80	-1.30%	14,640
Aug 4, 2025	0.77	0.81	0.77	0.81	0.81	0.39%	19,890
Aug 1, 2025	0.78	0.81	0.78	0.81	0.81	1.02%	14,593
Jul 31, 2025	0.74	0.82	0.74	0.80	0.80	1.97%	10,193
Jul 30, 2025	0.76	0.80	0.76	0.78	0.78	1.23%	5,807
Jul 29, 2025	0.85	0.92	0.77	0.77	0.77	-5.83%	20,168
Jul 28, 2025	0.82	0.82	0.82	0.82	0.82	4.58%	465
Jul 25, 2025	0.77	0.82	0.77	0.79	0.79	2.09%	15,927
Jul 24, 2025	0.75	0.83	0.75	0.77	0.77	-1.35%	23,175
Jul 23, 2025	0.76	0.78	0.76	0.78	0.78	4.05%	4,027
Jul 22, 2025	0.75	0.75	0.75	0.75	0.75	2.61%	1,163
Jul 21, 2025	0.78	0.78	0.73	0.73	0.73	-5.65%	8,056
Jul 18, 2025	0.80	0.80	0.76	0.77	0.77	-2.23%	28,270
Jul 17, 2025	0.78	0.80	0.76	0.79	0.79	0.46%	18,920
Jul 16, 2025	0.80	0.80	0.78	0.79	0.79	-3.38%	26,209
Jul 15, 2025	0.82	0.82	0.82	0.82	0.82	-	12
Jul 14, 2025	0.81	0.82	0.80	0.82	0.82	-2.22%	10,939
Jul 11, 2025	0.84	0.84	0.84	0.84	0.84	2.42%	4,000
Jul 10, 2025	0.81	0.83	0.81	0.82	0.82	-0.97%	34,796
Jul 9, 2025	0.80	0.83	0.80	0.82	0.82	3.47%	54,400
Jul 8, 2025	0.78	0.80	0.78	0.80	0.80	-1.77%	31,120
Jul 7, 2025	0.82	0.84	0.81	0.81	0.81	-1.94%	67,576
Jul 3, 2025	0.83	0.84	0.82	0.83	0.83	1.39%	21,109
Jul 2, 2025	0.81	0.81	0.81	0.81	0.81	3.13%	1,524
Jul 1, 2025	0.78	0.81	0.78	0.79	0.79	-3.66%	3,871
Jun 30, 2025	0.78	0.82	0.78	0.82	0.82	-2.99%	18,989
Jun 27, 2025	0.84	0.88	0.83	0.85	0.85	1.84%	20,403
Jun 26, 2025	0.85	0.85	0.81	0.83	0.83	1.90%	17,217
Jun 25, 2025	0.85	0.85	0.81	0.81	0.81	-4.18%	1,605
Jun 24, 2025	0.73	0.87	0.73	0.85	0.85	10.45%	28,570
Jun 23, 2025	0.77	0.77	0.77	0.77	0.77	2.61%	539
Jun 20, 2025	0.75	0.75	0.72	0.75	0.75	0.94%	32,693
Jun 18, 2025	0.79	0.79	0.72	0.74	0.74	-3.69%	29,287
Jun 17, 2025	0.78	0.84	0.75	0.77	0.77	-8.16%	107,424
Jun 16, 2025	0.82	0.85	0.82	0.84	0.84	1.27%	31,163
Jun 13, 2025	0.83	0.85	0.81	0.83	0.83	3.68%	19,306
Jun 12, 2025	0.78	0.85	0.73	0.80	0.80	3.71%	55,292
Jun 11, 2025	0.75	0.77	0.75	0.77	0.77	1.65%	31,202
Jun 10, 2025	0.77	0.77	0.74	0.76	0.76	-0.15%	7,283
Jun 9, 2025	0.77	0.79	0.75	0.76	0.76	-1.39%	28,873
Jun 6, 2025	0.77	0.77	0.75	0.77	0.77	1.54%	15,403
Jun 5, 2025	0.72	0.77	0.72	0.76	0.76	3.59%	31,939