DAVIDsTEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	0.74	0.74	0.74	0.74	-	2.76%	-
Sep 3, 2026	0.72	0.72	0.72	0.72	0.72	-	8,995
Sep 2, 2026	0.71	0.72	0.69	0.72	0.72	0.60%	17,586
Sep 1, 2026	0.72	0.72	0.70	0.72	0.72	2.32%	18,553
Aug 28, 2026	0.70	0.72	0.70	0.70	0.70	-0.91%	7,063
Aug 27, 2026	0.71	0.71	0.71	0.71	0.71	6.94%	260
Aug 26, 2026	0.71	0.72	0.66	0.66	0.66	-2.93%	6,505
Aug 25, 2026	0.68	0.71	0.64	0.68	0.68	0.60%	55,808
Aug 24, 2026	0.55	0.68	0.55	0.68	0.68	2.54%	5,460
Aug 21, 2026	0.66	0.68	0.66	0.66	0.66	2.19%	4,862
Aug 20, 2026	0.54	0.65	0.54	0.65	0.65	-1.23%	1,614
Aug 19, 2026	0.65	0.65	0.65	0.65	0.65	2.03%	1,011
Aug 14, 2026	0.60	0.64	0.60	0.64	0.64	-3.03%	10,062
Aug 12, 2026	0.66	0.66	0.66	0.66	0.66	3.13%	100
Aug 11, 2026	0.60	0.65	0.60	0.64	0.64	-1.54%	14,575
Aug 10, 2026	0.60	0.65	0.60	0.65	0.65	1.33%	3,390
Aug 7, 2026	0.67	0.67	0.64	0.64	0.64	-5.32%	5,100
Aug 6, 2026	0.67	0.68	0.67	0.68	0.68	1.12%	4,129
Aug 5, 2026	0.67	0.67	0.67	0.67	0.67	1.19%	5,734
Aug 4, 2026	0.61	0.70	0.61	0.66	0.66	4.26%	820
Jul 31, 2026	0.64	0.64	0.64	0.64	0.64	-1.82%	111
Jul 29, 2026	0.65	0.65	0.65	0.65	0.65	2.15%	190
Jul 28, 2026	0.63	0.63	0.63	0.63	0.63	-4.90%	622
Jul 24, 2026	0.67	0.67	0.67	0.67	0.67	5.06%	4,014
Jul 22, 2026	0.66	0.66	0.63	0.63	0.63	-0.97%	585
Jul 21, 2026	0.65	0.67	0.64	0.64	0.64	-4.72%	11,607
Jul 20, 2026	0.67	0.67	0.67	0.67	0.67	3.14%	210
Jul 17, 2026	0.65	0.65	0.65	0.65	0.65	-2.30%	949
Jul 16, 2026	0.67	0.67	0.67	0.67	0.67	2.44%	6,032
Jul 15, 2026	0.65	0.65	0.65	0.65	0.65	0.11%	10,400
Jul 14, 2026	0.65	0.65	0.65	0.65	0.65	-	1,021
Jul 10, 2026	0.66	0.66	0.65	0.65	0.65	-2.99%	7,802
Jul 8, 2026	0.67	0.67	0.67	0.67	0.67	0.15%	1,709
Jul 6, 2026	0.66	0.67	0.64	0.67	0.67	-1.43%	4,107
Jul 2, 2026	0.71	0.71	0.68	0.68	0.68	0.61%	1,214
Jun 30, 2026	0.67	0.67	0.67	0.67	0.67	-3.63%	206
Jun 24, 2026	0.61	0.70	0.61	0.70	0.70	2.16%	515
Jun 23, 2026	0.73	0.73	0.69	0.69	0.69	1.81%	328
Jun 18, 2026	0.66	0.67	0.63	0.67	0.67	1.97%	5,855
Jun 17, 2026	0.65	0.68	0.65	0.66	0.66	-7.26%	3,302
Jun 16, 2026	0.71	0.71	0.71	0.71	0.71	1.77%	201
Jun 15, 2026	0.70	0.70	0.70	0.70	0.70	-1.36%	200
Jun 11, 2026	0.70	0.71	0.68	0.71	0.71	1.28%	5,148
Jun 10, 2026	0.68	0.70	0.68	0.70	0.70	0.67%	837
Jun 9, 2026	0.67	0.70	0.65	0.70	0.70	3.99%	3,585
Jun 5, 2026	0.65	0.67	0.64	0.67	0.67	3.53%	5,450
Jun 3, 2026	0.65	0.68	0.65	0.65	0.65	-0.02%	26,318
Jun 2, 2026	0.65	0.65	0.64	0.65	0.65	0.17%	57,745
Jun 1, 2026	0.65	0.66	0.61	0.64	0.64	-3.60%	11,027
May 29, 2026	0.49	0.67	0.49	0.67	0.67	5.35%	46,300