DAVIDsTEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.81	0.86	0.79	0.85	0.85	6.24%	55,106
Oct 15, 2026	0.77	0.80	0.77	0.80	0.80	4.23%	4,741
Oct 14, 2026	0.78	0.79	0.76	0.77	0.77	-3.23%	22,402
Oct 13, 2026	0.78	0.81	0.78	0.79	0.79	13.66%	22,269
Oct 12, 2026	0.72	0.72	0.70	0.70	0.70	-8.67%	428
Oct 9, 2026	0.74	0.76	0.74	0.76	0.76	2.77%	2,391
Oct 7, 2026	0.74	0.74	0.74	0.74	0.74	-4.69%	113
Oct 6, 2026	0.75	0.78	0.67	0.78	0.78	4.54%	17,723
Oct 5, 2026	0.74	0.75	0.74	0.75	0.75	1.37%	3,780
Oct 2, 2026	0.74	0.74	0.74	0.74	0.74	1.33%	170
Oct 1, 2026	0.74	0.74	0.73	0.73	0.73	-1.84%	4,481
Sep 30, 2026	0.73	0.74	0.73	0.74	0.74	0.50%	4,050
Sep 29, 2026	0.74	0.74	0.74	0.74	0.74	0.73%	6,187
Sep 28, 2026	0.74	0.74	0.73	0.73	0.73	0.14%	3,812
Sep 25, 2026	0.64	0.74	0.64	0.73	0.73	-	3,662
Sep 24, 2026	0.74	0.74	0.68	0.73	0.73	1.37%	10,617
Sep 23, 2026	0.71	0.74	0.71	0.72	0.72	2.89%	17,752
Sep 22, 2026	0.70	0.70	0.70	0.70	0.70	2.18%	13,780
Sep 21, 2026	0.69	0.69	0.69	0.69	0.69	3.65%	7,000
Sep 18, 2026	0.67	0.69	0.66	0.66	0.66	-6.92%	9,242
Sep 17, 2026	0.71	0.71	0.71	0.71	0.71	12.04%	220
Sep 16, 2026	0.63	0.63	0.63	0.63	0.63	2.60%	203
Sep 15, 2026	0.66	0.66	0.62	0.62	0.62	-13.02%	3,208
Sep 14, 2026	0.71	0.72	0.71	0.71	0.71	0.01%	5,306
Sep 11, 2026	0.70	0.71	0.70	0.71	0.71	0.10%	8,015
Sep 10, 2026	0.74	0.74	0.67	0.71	0.71	-2.83%	18,336
Sep 9, 2026	0.72	0.73	0.72	0.73	0.73	1.39%	10,468
Sep 8, 2026	0.69	0.72	0.69	0.72	0.72	1.41%	25,514
Sep 4, 2026	0.74	0.74	0.71	0.71	0.71	-1.39%	4,929
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