DAVIDsTEA Inc. (TSXV:DTEA)
Canada
· Delayed Price · Currency is CAD 0.6900
+0.0300 (4.55%)
Apr 23, 2025, 4:00 PM EDT
DAVIDsTEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.68 | 0.70 | 0.68 | 0.69 | - | 4.55% | 8,500 |
| Apr 22, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | - | 4.76% | 14,363 |
| Apr 21, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | - | -14.86% | 1,955 |
| Apr 17, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | - | 4.23% | 18,240 |
| Apr 16, 2025 | 0.64 | 0.71 | 0.64 | 0.71 | - | -4.05% | 7,718 |
| Apr 15, 2025 | 0.71 | 0.74 | 0.71 | 0.74 | - | -3.90% | 16,506 |
| Apr 14, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 11.59% | 2,060 |
| Apr 11, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | - | - |
| Apr 10, 2025 | 0.79 | 0.79 | 0.68 | 0.69 | - | -9.21% | 15,151 |
| Apr 9, 2025 | 0.69 | 0.76 | 0.69 | 0.76 | - | 7.04% | 5,990 |
| Apr 8, 2025 | 0.75 | 0.78 | 0.58 | 0.71 | - | 2.90% | 10,267 |
| Apr 7, 2025 | 0.70 | 0.72 | 0.58 | 0.69 | - | -1.43% | 52,171 |
| Apr 4, 2025 | 0.84 | 0.84 | 0.70 | 0.70 | - | -9.09% | 10,701 |
| Apr 3, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | - | -7.23% | 2,000 |
| Apr 2, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | - | - |
| Apr 1, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | - | -9.78% | 4,508 |
| Mar 31, 2025 | 0.87 | 0.92 | 0.83 | 0.92 | - | -3.16% | 11,017 |
| Mar 28, 2025 | 0.90 | 0.95 | 0.87 | 0.95 | - | -2.06% | 2,550 |
| Mar 27, 2025 | 0.80 | 1.09 | 0.80 | 0.97 | - | 14.12% | 40,451 |
| Mar 26, 2025 | 0.79 | 0.85 | 0.79 | 0.85 | - | -2.30% | 1,500 |
| Mar 25, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | - | 4.82% | 9,000 |
| Mar 24, 2025 | 0.80 | 0.83 | 0.80 | 0.83 | - | 12.16% | 6,544 |
| Mar 21, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | - | 1.37% | 1,500 |
| Mar 20, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | - |
| Mar 19, 2025 | 0.79 | 0.79 | 0.71 | 0.73 | - | -8.75% | 11,500 |
| Mar 18, 2025 | 0.74 | 0.80 | 0.74 | 0.80 | - | 2.56% | 6,504 |
| Mar 17, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | - | 16.42% | 1,500 |
| Mar 14, 2025 | 0.72 | 0.72 | 0.67 | 0.67 | - | -8.22% | 4,002 |
| Mar 13, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | - | - |
| Mar 12, 2025 | 0.67 | 0.73 | 0.67 | 0.73 | - | 8.96% | 10,500 |
| Mar 11, 2025 | 0.70 | 0.73 | 0.67 | 0.67 | - | -18.29% | 8,716 |
| Mar 10, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | - | - | 547 |
| Mar 7, 2025 | 0.78 | 0.82 | 0.78 | 0.82 | - | 17.14% | 1,000 |
| Mar 6, 2025 | 0.74 | 0.78 | 0.67 | 0.70 | - | -4.11% | 32,679 |
| Mar 5, 2025 | 0.79 | 0.81 | 0.73 | 0.73 | - | -8.75% | 6,870 |
| Mar 4, 2025 | 0.78 | 0.80 | 0.72 | 0.80 | - | -1.23% | 45,951 |
| Mar 3, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | - | -2.41% | 4,000 |
| Feb 28, 2025 | 0.93 | 0.93 | 0.82 | 0.83 | - | -7.78% | 51,364 |
| Feb 27, 2025 | 0.92 | 0.92 | 0.87 | 0.90 | - | - | 14,620 |
| Feb 26, 2025 | 0.95 | 0.95 | 0.90 | 0.90 | - | -5.26% | 15,001 |
| Feb 25, 2025 | 0.91 | 0.96 | 0.85 | 0.95 | - | - | 26,198 |
| Feb 24, 2025 | 1.00 | 1.10 | 0.88 | 0.95 | - | -5.00% | 54,603 |
| 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 |