DAVIDsTEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	1.02	1.05	1.00	1.00	-	4.17%	2,695
Feb 20, 2025	1.04	1.04	0.96	0.96	-	-8.57%	4,232
Feb 19, 2025	1.04	1.05	1.04	1.05	-	0.96%	553
Feb 18, 2025	1.02	1.06	1.00	1.04	-	4.00%	10,911
Feb 14, 2025	1.01	1.05	1.00	1.00	-	6.38%	20,525
Feb 13, 2025	1.00	1.00	0.88	0.94	-	-6.93%	7,626
Feb 12, 2025	0.99	1.02	0.95	1.01	-	-1.94%	3,909
Feb 11, 2025	1.03	1.03	0.99	1.03	-	-0.96%	5,125
Feb 10, 2025	1.01	1.04	0.95	1.04	-	6.12%	38,503
Feb 7, 2025	0.98	1.11	0.98	0.98	-	-6.67%	6,342
Feb 6, 2025	1.00	1.05	1.00	1.05	-	-2.78%	6,262
Feb 5, 2025	0.97	1.09	0.97	1.08	-	12.50%	28,960
Feb 4, 2025	1.10	1.10	0.96	0.96	-	-12.73%	4,465
Feb 3, 2025	1.04	1.24	0.92	1.10	-	4.76%	109,425
Jan 31, 2025	1.12	1.12	1.01	1.05	-	3.96%	9,750
Jan 30, 2025	0.99	1.07	0.95	1.01	-	-8.18%	42,723
Jan 29, 2025	1.06	1.10	0.92	1.10	-	3.77%	60,089
Jan 28, 2025	1.12	1.15	1.06	1.06	-	-7.02%	139,747
Jan 27, 2025	1.12	1.14	1.08	1.14	-	-1.72%	10,800
Jan 24, 2025	1.16	1.17	1.12	1.16	-	-3.33%	17,749
Jan 23, 2025	1.13	1.20	1.13	1.20	-	0.84%	24,013
Jan 22, 2025	1.21	1.21	1.18	1.19	-	0.85%	18,689
Jan 21, 2025	1.19	1.25	1.16	1.18	-	-5.60%	10,912
Jan 20, 2025	1.30	1.30	1.23	1.25	-	3.31%	10,354
Jan 17, 2025	1.17	1.26	1.12	1.21	-	8.04%	208,679
Jan 16, 2025	1.19	1.25	1.12	1.12	-	-2.61%	134,499
Jan 15, 2025	1.14	1.18	1.08	1.15	-	4.55%	35,815
Jan 14, 2025	1.11	1.17	1.03	1.10	-	1.85%	60,256
Jan 13, 2025	1.09	1.24	1.01	1.08	-	2.86%	154,141
Jan 10, 2025	0.91	1.05	0.88	1.05	-	16.67%	69,233
Jan 9, 2025	0.94	0.98	0.90	0.90	-	-3.23%	15,123
Jan 8, 2025	1.07	1.30	0.93	0.93	-	-9.71%	123,700
Jan 7, 2025	0.89	1.03	0.89	1.03	-	19.77%	79,453
Jan 6, 2025	0.88	0.97	0.84	0.86	-	-3.37%	305,959
Jan 3, 2025	0.64	0.89	0.64	0.89	-	36.92%	306,071
Jan 2, 2025	0.60	0.68	0.60	0.65	-	10.17%	57,018
Dec 31, 2024	0.60	0.63	0.58	0.59	-	-1.67%	6,373
Dec 30, 2024	0.60	0.62	0.59	0.60	-	3.45%	87,684
Dec 27, 2024	0.53	0.58	0.53	0.58	-	9.43%	45,787
Dec 24, 2024	0.51	0.53	0.51	0.53	-	3.92%	6,490
Dec 23, 2024	0.42	0.51	0.42	0.51	-	10.87%	11,525
Dec 20, 2024	0.50	0.50	0.46	0.46	-	-1.08%	3,180
Dec 19, 2024	0.49	0.51	0.40	0.47	-	-3.12%	12,500
Dec 18, 2024	0.49	0.53	0.48	0.48	-	-	73,150
Dec 17, 2024	0.44	0.49	0.44	0.48	-	26.32%	50,377
Dec 16, 2024	0.39	0.39	0.38	0.38	-	1.33%	4,240
Dec 13, 2024	0.42	0.42	0.38	0.38	-	-6.25%	4,000
Dec 12, 2024	0.49	0.49	0.40	0.40	-	-4.76%	10,500
Dec 11, 2024	0.46	0.46	0.42	0.42	-	-3.45%	6,760
Dec 10, 2024	0.39	0.45	0.39	0.44	-	7.41%	74,800
Dec 9, 2024	0.40	0.41	0.40	0.41	-	-1.22%	6,000
Dec 6, 2024	0.41	0.41	0.41	0.41	-	-	-
Dec 5, 2024	0.38	0.41	0.38	0.41	-	12.33%	12,100
Dec 4, 2024	0.37	0.37	0.36	0.37	-	-13.10%	3,500
Dec 3, 2024	0.42	0.42	0.42	0.42	-	2.44%	500
Dec 2, 2024	0.41	0.41	0.41	0.41	-	-	-
Nov 29, 2024	0.37	0.41	0.37	0.41	-	10.81%	14,388
Nov 28, 2024	0.37	0.37	0.37	0.37	-	5.71%	8,000
Nov 27, 2024	0.35	0.35	0.35	0.35	-	-	-
Nov 26, 2024	0.35	0.35	0.35	0.35	-	1.45%	1,000
Nov 25, 2024	0.35	0.35	0.35	0.35	-	-	-
Nov 22, 2024	0.35	0.35	0.35	0.35	-	-4.17%	2,000
Nov 21, 2024	0.37	0.37	0.31	0.36	-	-7.69%	124,036
Nov 20, 2024	0.39	0.39	0.36	0.39	-	-1.27%	9,500
Nov 19, 2024	0.40	0.40	0.40	0.40	-	3.95%	4,000
Nov 18, 2024	0.38	0.38	0.38	0.38	-	-	-
Nov 15, 2024	0.38	0.38	0.38	0.38	-	18.75%	32,500
Nov 14, 2024	0.37	0.37	0.32	0.32	-	-18.99%	73,000
Nov 13, 2024	0.42	0.42	0.40	0.40	-	-4.82%	5,450
Nov 12, 2024	0.43	0.43	0.40	0.42	-	2.47%	22,540
Nov 11, 2024	0.38	0.41	0.38	0.41	-	9.46%	1,075
Nov 8, 2024	0.40	0.40	0.37	0.37	-	-9.76%	54,250
Nov 7, 2024	0.40	0.41	0.40	0.41	-	7.89%	21,300
Nov 6, 2024	0.37	0.39	0.37	0.38	-	11.76%	99,165
Nov 5, 2024	0.35	0.37	0.34	0.34	-	6.25%	23,615
Nov 4, 2024	0.32	0.32	0.32	0.32	-	-	3,300
Nov 1, 2024	0.32	0.32	0.32	0.32	-	-	500
Oct 31, 2024	0.32	0.32	0.32	0.32	-	-8.57%	800
Oct 30, 2024	0.35	0.35	0.35	0.35	-	9.37%	13,500
Oct 29, 2024	0.32	0.32	0.32	0.32	-	-	-
Oct 28, 2024	0.33	0.34	0.32	0.32	-	-	20,814
Oct 25, 2024	0.34	0.34	0.32	0.32	-	-1.54%	4,000
Oct 24, 2024	0.33	0.33	0.33	0.33	-	1.56%	2,500
Oct 23, 2024	0.32	0.32	0.32	0.32	-	-11.11%	5,125
Oct 22, 2024	0.35	0.36	0.35	0.36	-	1.41%	29,000
Oct 21, 2024	0.36	0.36	0.36	0.36	-	-	-
Oct 18, 2024	0.36	0.36	0.36	0.36	-	-	-
Oct 17, 2024	0.37	0.37	0.35	0.36	-	-4.05%	16,018
Oct 16, 2024	0.35	0.38	0.33	0.37	-	15.62%	63,150
Oct 15, 2024	0.33	0.38	0.31	0.32	-	-7.25%	77,650
Oct 11, 2024	0.38	0.38	0.20	0.35	-	-13.75%	531,140
Oct 10, 2024	0.43	0.43	0.40	0.40	-	-6.98%	4,144
Oct 9, 2024	0.40	0.43	0.39	0.43	-	11.69%	25,000
Oct 8, 2024	0.39	0.39	0.36	0.39	-	-	10,725
Oct 7, 2024	0.39	0.39	0.36	0.39	-	2.67%	51,065
Oct 4, 2024	0.40	0.41	0.37	0.38	-	-	29,635
Oct 3, 2024	0.38	0.45	0.36	0.38	-	8.70%	51,555
Oct 2, 2024	0.35	0.35	0.35	0.35	-	-4.17%	9,413
Oct 1, 2024	0.36	0.36	0.35	0.36	-	7.46%	3,000
Sep 30, 2024	0.37	0.37	0.33	0.34	-	-9.46%	17,496