DAVIDsTEA Inc. (TSXV:DTEA)
Canada · Delayed Price · Currency is CAD 1.030
-0.050 (-4.63%)
Jul 23, 2025, 9:30 AM EDT
DAVIDsTEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2025 | 1.03 | 1.08 | 1.03 | 1.03 | - | -4.63% | 5,740 |
| Jul 22, 2025 | 1.03 | 1.08 | 1.03 | 1.08 | - | 5.88% | 1,133 |
| Jul 21, 2025 | 1.05 | 1.10 | 1.02 | 1.02 | - | -7.27% | 13,340 |
| Jul 18, 2025 | 1.10 | 1.10 | 1.05 | 1.10 | - | - | 12,500 |
| Jul 17, 2025 | 1.10 | 1.10 | 1.03 | 1.10 | - | - | 13,585 |
| Jul 16, 2025 | 1.15 | 1.15 | 1.06 | 1.10 | - | -3.51% | 31,707 |
| Jul 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1.79% | 515 |
| Jul 14, 2025 | 1.07 | 1.12 | 1.07 | 1.12 | - | - | 5,303 |
| Jul 11, 2025 | 1.06 | 1.15 | 1.06 | 1.12 | - | -1.75% | 26,710 |
| Jul 10, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | - | 3.64% | 20,220 |
| Jul 9, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | - | 3.77% | 26,450 |
| Jul 8, 2025 | 1.11 | 1.11 | 1.04 | 1.06 | - | -7.02% | 30,036 |
| Jul 7, 2025 | 1.13 | 1.14 | 1.11 | 1.14 | - | 3.64% | 19,680 |
| Jul 4, 2025 | 1.14 | 1.14 | 1.10 | 1.10 | - | -0.90% | 7,600 |
| Jul 3, 2025 | 1.10 | 1.13 | 1.10 | 1.11 | - | -2.63% | 17,409 |
| Jul 2, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | - | 1.79% | 4,213 |
| Jun 30, 2025 | 1.10 | 1.12 | 1.08 | 1.12 | - | 1.82% | 21,557 |
| Jun 27, 2025 | 1.13 | 1.19 | 1.08 | 1.10 | - | 3.77% | 47,651 |
| Jun 26, 2025 | 1.11 | 1.17 | 1.06 | 1.06 | - | 0.95% | 29,836 |
| Jun 25, 2025 | 1.19 | 1.19 | 1.04 | 1.05 | - | -11.02% | 20,100 |
| Jun 24, 2025 | 1.06 | 1.19 | 1.05 | 1.18 | - | 11.32% | 13,599 |
| Jun 23, 2025 | 1.10 | 1.10 | 1.03 | 1.06 | - | -3.64% | 12,250 |
| Jun 20, 2025 | 1.05 | 1.10 | 1.00 | 1.10 | - | 5.77% | 41,000 |
| Jun 19, 2025 | 0.97 | 1.04 | 0.97 | 1.04 | - | 4.00% | 17,425 |
| Jun 18, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | - | -4.76% | 45,876 |
| Jun 17, 2025 | 1.07 | 1.12 | 1.02 | 1.05 | - | -7.89% | 65,915 |
| Jun 16, 2025 | 1.12 | 1.15 | 1.12 | 1.14 | - | - | 19,401 |
| Jun 13, 2025 | 1.14 | 1.15 | 1.10 | 1.14 | - | - | 21,090 |
| Jun 12, 2025 | 1.06 | 1.14 | 1.04 | 1.14 | - | 7.55% | 58,215 |
| Jun 11, 2025 | 1.05 | 1.07 | 1.05 | 1.06 | - | 6.00% | 17,200 |
| Jun 10, 2025 | 1.06 | 1.08 | 1.00 | 1.00 | - | -3.85% | 19,275 |
| Jun 9, 2025 | 1.08 | 1.08 | 1.04 | 1.04 | - | -1.89% | 29,426 |
| Jun 6, 2025 | 1.04 | 1.06 | 1.00 | 1.06 | - | 6.00% | 28,194 |
| Jun 5, 2025 | 1.04 | 1.04 | 1.00 | 1.00 | - | -4.76% | 13,500 |
| Jun 4, 2025 | 0.99 | 1.05 | 0.98 | 1.05 | - | -0.94% | 26,655 |
| Jun 3, 2025 | 1.05 | 1.06 | 0.99 | 1.06 | - | -0.93% | 14,102 |
| Jun 2, 2025 | 1.02 | 1.10 | 1.01 | 1.07 | - | 11.46% | 96,500 |
| May 30, 2025 | 1.01 | 1.03 | 0.96 | 0.96 | - | -4.95% | 17,400 |
| May 29, 2025 | 1.00 | 1.08 | 0.99 | 1.01 | - | -2.88% | 124,751 |
| May 28, 2025 | 1.03 | 1.05 | 0.89 | 1.04 | - | 52.94% | 432,395 |
| May 27, 2025 | 0.73 | 0.80 | 0.68 | 0.68 | - | -9.33% | 145,316 |
| May 26, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | - | 1.35% | 4,260 |
| May 23, 2025 | 0.68 | 0.75 | 0.67 | 0.74 | - | 7.25% | 104,009 |
| May 22, 2025 | 0.70 | 0.70 | 0.64 | 0.69 | - | 2.99% | 33,500 |
| May 21, 2025 | 0.69 | 0.75 | 0.63 | 0.67 | - | -1.47% | 41,134 |
| May 20, 2025 | 0.67 | 0.68 | 0.67 | 0.68 | - | 1.49% | 6,003 |
| May 16, 2025 | 0.71 | 0.71 | 0.67 | 0.67 | - | 1.52% | 3,500 |
| May 15, 2025 | 0.70 | 0.71 | 0.66 | 0.66 | - | -4.35% | 14,500 |
| May 14, 2025 | 0.71 | 0.73 | 0.69 | 0.69 | - | -6.76% | 37,500 |
| May 13, 2025 | 0.65 | 0.74 | 0.64 | 0.74 | - | 2.78% | 69,864 |