DAVIDsTEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	0.85	0.85	0.78	0.80	0.80	3.51%	73,534
Jan 15, 2025	0.79	0.84	0.76	0.77	0.77	4.05%	68,357
Jan 14, 2025	0.76	0.80	0.74	0.74	0.74	-2.63%	58,464
Jan 13, 2025	0.70	0.85	0.70	0.76	0.76	8.11%	158,931
Jan 10, 2025	0.65	0.70	0.60	0.70	0.70	8.15%	97,715
Jan 8, 2025	0.74	0.85	0.65	0.65	0.65	-6.47%	188,565
Jan 7, 2025	0.62	0.70	0.62	0.70	0.70	13.01%	96,230
Jan 6, 2025	0.61	0.68	0.58	0.62	0.62	1.33%	258,009
Jan 3, 2025	0.47	0.63	0.45	0.61	0.61	42.73%	647,823
Jan 2, 2025	0.41	0.47	0.41	0.43	0.43	3.28%	64,920
Dec 31, 2024	0.44	0.44	0.41	0.41	0.41	-1.98%	37,198
Dec 30, 2024	0.41	0.43	0.41	0.42	0.42	5.00%	94,152
Dec 27, 2024	0.37	0.40	0.37	0.40	0.40	1.32%	47,904
Dec 26, 2024	0.37	0.39	0.37	0.39	0.39	5.63%	49,190
Dec 24, 2024	0.37	0.37	0.37	0.37	0.37	2.40%	26,126
Dec 23, 2024	0.32	0.37	0.32	0.37	0.37	12.31%	38,213
Dec 20, 2024	0.32	0.34	0.32	0.33	0.33	-0.34%	9,202
Dec 19, 2024	0.36	0.36	0.33	0.33	0.33	-6.83%	81,605
Dec 18, 2024	0.35	0.36	0.34	0.35	0.35	4.48%	60,803
Dec 17, 2024	0.32	0.35	0.28	0.34	0.34	12.61%	82,132
Dec 16, 2024	0.25	0.34	0.25	0.30	0.30	8.42%	2,430
Dec 13, 2024	0.29	0.29	0.27	0.27	0.27	-11.20%	1,912
Dec 12, 2024	0.28	0.35	0.28	0.31	0.31	5.28%	6,540
Dec 11, 2024	0.29	0.29	0.29	0.29	0.29	1.21%	606
Dec 10, 2024	0.25	0.31	0.25	0.29	0.29	3.46%	73,244
Dec 9, 2024	0.28	0.28	0.28	0.28	0.28	-0.25%	248
Dec 6, 2024	0.28	0.28	0.28	0.28	0.28	14.00%	275
Dec 5, 2024	0.23	0.27	0.23	0.25	0.25	-11.81%	8,412
Dec 4, 2024	0.27	0.28	0.27	0.28	0.28	4.10%	1,226
Dec 3, 2024	0.27	0.30	0.27	0.27	0.27	-4.52%	11,786
Dec 2, 2024	0.27	0.29	0.27	0.28	0.28	6.11%	6,609
Nov 29, 2024	0.26	0.27	0.26	0.27	0.27	-1.30%	15,739
Nov 27, 2024	0.27	0.27	0.27	0.27	0.27	-	68
Nov 26, 2024	0.24	0.27	0.24	0.27	0.27	6.90%	2,077
Nov 25, 2024	0.25	0.25	0.25	0.25	0.25	0.51%	1,019
Nov 22, 2024	0.24	0.25	0.24	0.25	0.25	-0.28%	2,614
Nov 21, 2024	0.23	0.25	0.23	0.25	0.25	-4.16%	137,288
Nov 20, 2024	0.26	0.26	0.26	0.26	0.26	-3.12%	3,423
Nov 19, 2024	0.27	0.27	0.27	0.27	0.27	14.12%	10,263
Nov 18, 2024	0.24	0.24	0.24	0.24	0.24	-10.42%	157
Nov 15, 2024	0.27	0.28	0.26	0.26	0.26	-0.38%	9,427
Nov 14, 2024	0.27	0.27	0.27	0.27	0.27	0.68%	1,643
Nov 13, 2024	0.26	0.26	0.26	0.26	0.26	-10.46%	359
Nov 12, 2024	0.29	0.29	0.29	0.29	0.29	11.34%	2,781
Nov 11, 2024	0.26	0.26	0.26	0.26	0.26	-	234
Nov 8, 2024	0.27	0.28	0.26	0.26	0.26	-7.04%	62,266
Nov 7, 2024	0.29	0.29	0.25	0.28	0.28	7.41%	19,779
Nov 6, 2024	0.24	0.29	0.23	0.26	0.26	-0.79%	30,265
Nov 5, 2024	0.25	0.27	0.25	0.27	0.27	9.78%	11,514
Nov 4, 2024	0.24	0.24	0.24	0.24	0.24	0.89%	208
Nov 1, 2024	0.24	0.24	0.24	0.24	0.24	-6.02%	2,395
Oct 31, 2024	0.25	0.26	0.25	0.26	0.26	13.53%	3,305
Oct 30, 2024	0.22	0.25	0.22	0.23	0.23	-4.45%	51,793
Oct 29, 2024	0.24	0.24	0.24	0.24	0.24	-9.23%	808
Oct 28, 2024	0.22	0.26	0.22	0.26	0.26	7.97%	25,673
Oct 25, 2024	0.24	0.24	0.23	0.24	0.24	-1.31%	9,000
Oct 24, 2024	0.23	0.25	0.23	0.24	0.24	6.09%	18,400
Oct 23, 2024	0.23	0.23	0.23	0.23	0.23	1.68%	1,719
Oct 22, 2024	0.18	0.24	0.18	0.23	0.23	-4.36%	1,333
Oct 21, 2024	0.16	0.24	0.16	0.24	0.24	-	9,998
Oct 18, 2024	0.24	0.24	0.24	0.24	0.24	-9.84%	314
Oct 17, 2024	0.26	0.27	0.25	0.26	0.26	0.88%	12,723
Oct 16, 2024	0.23	0.27	0.23	0.26	0.26	9.94%	13,513
Oct 15, 2024	0.27	0.27	0.24	0.24	0.24	2.83%	38,364
Oct 14, 2024	0.23	0.23	0.23	0.23	0.23	-8.00%	418
Oct 11, 2024	0.27	0.27	0.16	0.25	0.25	-16.23%	272,931
Oct 10, 2024	0.26	0.30	0.26	0.30	0.30	-3.91%	1,565
Oct 9, 2024	0.29	0.31	0.26	0.31	0.31	9.15%	30,581
Oct 8, 2024	0.27	0.30	0.26	0.28	0.28	2.54%	29,408
Oct 7, 2024	0.28	0.28	0.26	0.28	0.28	-0.89%	13,812
Oct 4, 2024	0.28	0.31	0.27	0.28	0.28	0.72%	38,609
Oct 3, 2024	0.28	0.33	0.27	0.28	0.28	6.92%	97,191
Oct 2, 2024	0.27	0.27	0.26	0.26	0.26	1.96%	13,568
Oct 1, 2024	0.26	0.27	0.26	0.26	0.26	-2.59%	51,660
Sep 30, 2024	0.27	0.27	0.26	0.26	0.26	4.10%	29,386
Sep 27, 2024	0.24	0.28	0.24	0.25	0.25	3.48%	29,523