Skip to main content
DAVIDsTEA Inc. (TSXV: DTEA)
Canada flag Canada · Delayed Price · Currency is CAD
1.180
-0.070 (-5.60%)
Jan 21, 2025, 3:38 PM EST

DAVIDsTEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20251.191.251.161.18--5.60%8,783
Jan 20, 20251.301.301.231.25-3.31%8,253
Jan 17, 20251.171.261.121.21-8.04%208,679
Jan 16, 20251.191.251.121.12--2.61%134,499
Jan 15, 20251.141.181.081.15-4.55%35,815
Jan 14, 20251.111.171.031.10-1.85%60,256
Jan 13, 20251.091.241.011.08-2.86%154,141
Jan 10, 20250.911.050.881.05-16.67%69,233
Jan 9, 20250.940.980.900.90--3.23%15,123
Jan 8, 20251.071.300.930.93--9.71%123,700
Jan 7, 20250.891.030.891.03-19.77%79,453
Jan 6, 20250.880.970.840.86--3.37%305,959
Jan 3, 20250.640.890.640.89-36.92%306,071
Jan 2, 20250.600.680.600.65-10.17%57,018
Dec 31, 20240.600.630.580.59--1.67%6,373
Dec 30, 20240.600.620.590.60-3.45%87,684
Dec 27, 20240.530.580.530.58-9.43%45,787
Dec 24, 20240.510.530.510.53-3.92%6,490
Dec 23, 20240.420.510.420.51-10.87%11,525
Dec 20, 20240.500.500.460.46--1.08%3,180
Dec 19, 20240.490.510.400.47--3.12%12,500
Dec 18, 20240.490.530.480.48--73,150
Dec 17, 20240.440.490.440.48-26.32%50,377
Dec 16, 20240.390.390.380.38-1.33%4,240
Dec 13, 20240.420.420.380.38--6.25%4,000
Dec 12, 20240.490.490.400.40--4.76%10,500
Dec 11, 20240.460.460.420.42--3.45%6,760
Dec 10, 20240.390.450.390.44-7.41%74,800
Dec 9, 20240.400.410.400.41--1.22%6,000
Dec 6, 20240.410.410.410.41---
Dec 5, 20240.380.410.380.41-12.33%12,100
Dec 4, 20240.370.370.360.37--13.10%3,500
Dec 3, 20240.420.420.420.42-2.44%500
Dec 2, 20240.410.410.410.41---
Nov 29, 20240.370.410.370.41-10.81%14,388
Nov 28, 20240.370.370.370.37-5.71%8,000
Nov 27, 20240.350.350.350.35---
Nov 26, 20240.350.350.350.35-1.45%1,000
Nov 25, 20240.350.350.350.35---
Nov 22, 20240.350.350.350.35--4.17%2,000
Nov 21, 20240.370.370.310.36--7.69%124,036
Nov 20, 20240.390.390.360.39--1.27%9,500
Nov 19, 20240.400.400.400.40-3.95%4,000
Nov 18, 20240.380.380.380.38---
Nov 15, 20240.380.380.380.38-18.75%32,500
Nov 14, 20240.370.370.320.32--18.99%73,000
Nov 13, 20240.420.420.400.40--4.82%5,450
Nov 12, 20240.430.430.400.42-2.47%22,540
Nov 11, 20240.380.410.380.41-9.46%1,075
Nov 8, 20240.400.400.370.37--9.76%54,250
Nov 7, 20240.400.410.400.41-7.89%21,300
Nov 6, 20240.370.390.370.38-11.76%99,165
Nov 5, 20240.350.370.340.34-6.25%23,615
Nov 4, 20240.320.320.320.32--3,300
Nov 1, 20240.320.320.320.32--500
Oct 31, 20240.320.320.320.32--8.57%800
Oct 30, 20240.350.350.350.35-9.37%13,500
Oct 29, 20240.320.320.320.32---
Oct 28, 20240.330.340.320.32--20,814
Oct 25, 20240.340.340.320.32--1.54%4,000
Oct 24, 20240.330.330.330.33-1.56%2,500
Oct 23, 20240.320.320.320.32--11.11%5,125
Oct 22, 20240.350.360.350.36-1.41%29,000
Oct 21, 20240.360.360.360.36---
Oct 18, 20240.360.360.360.36---
Oct 17, 20240.370.370.350.36--4.05%16,018
Oct 16, 20240.350.380.330.37-15.62%63,150
Oct 15, 20240.330.380.310.32--7.25%77,650
Oct 11, 20240.380.380.200.35--13.75%531,140
Oct 10, 20240.430.430.400.40--6.98%4,144
Oct 9, 20240.400.430.390.43-11.69%25,000
Oct 8, 20240.390.390.360.39--10,725
Oct 7, 20240.390.390.360.39-2.67%51,065
Oct 4, 20240.400.410.370.38--29,635
Oct 3, 20240.380.450.360.38-8.70%51,555
Oct 2, 20240.350.350.350.35--4.17%9,413
Oct 1, 20240.360.360.350.36-7.46%3,000
Sep 30, 20240.370.370.330.34--9.46%17,496
Sep 27, 20240.370.370.370.37-12.12%8,555
Sep 26, 20240.350.350.330.33--5.71%3,500
Sep 25, 20240.340.370.320.35--1.41%11,500
Sep 24, 20240.340.370.340.36-7.58%24,875
Sep 23, 20240.350.370.330.33--8.33%5,274
Sep 20, 20240.330.390.330.36-2.86%26,625
Sep 19, 20240.330.350.330.35-6.06%3,000
Sep 18, 20240.390.390.260.33--429,157
Sep 17, 20240.200.390.200.33-88.57%238,222
Sep 16, 20240.180.190.180.18-9.37%44,530
Sep 13, 20240.160.160.160.16--500
Sep 12, 20240.160.160.160.16--1,500
Sep 11, 20240.160.160.160.16-23.08%500
Sep 10, 20240.130.130.130.13---
Sep 9, 20240.130.130.130.13---
Sep 6, 20240.160.160.130.13--18.75%48,895
Sep 5, 20240.160.160.160.16---
Sep 4, 20240.160.160.160.16---
Sep 3, 20240.160.160.160.16---
Aug 30, 20240.160.160.160.16---
Aug 29, 20240.180.180.160.16--3.03%17,000
Aug 28, 20240.170.170.170.17---