DAVIDsTEA Inc. (TSXV:DTEA)
Canada · Delayed Price · Currency is CAD 0.9200
+0.0400 (4.55%)
Oct 22, 2025, 3:05 PM EDT
DAVIDsTEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.89 | 0.92 | 0.89 | 0.92 | - | 4.55% | 1,650 |
| Oct 21, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | - |
| Oct 20, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | - | - |
| Oct 17, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | - | -2.22% | 11,500 |
| Oct 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | - | - |
| Oct 15, 2025 | 0.81 | 0.90 | 0.81 | 0.90 | - | 5.88% | 30,485 |
| Oct 14, 2025 | 0.81 | 0.85 | 0.66 | 0.85 | - | 1.19% | 16,132 |
| Oct 10, 2025 | 0.89 | 0.89 | 0.81 | 0.84 | - | -1.18% | 8,000 |
| Oct 9, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | - | 2.41% | 951 |
| Oct 8, 2025 | 0.83 | 0.85 | 0.83 | 0.83 | - | 3.75% | 13,738 |
| Oct 7, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | - | - | - |
| Oct 6, 2025 | 0.82 | 0.82 | 0.80 | 0.80 | - | -2.44% | 9,670 |
| Oct 3, 2025 | 0.79 | 0.85 | 0.79 | 0.82 | - | -2.38% | 42,248 |
| Oct 2, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | - | 1.20% | 12,600 |
| Oct 1, 2025 | 0.81 | 0.83 | 0.81 | 0.83 | - | 9.21% | 31,100 |
| Sep 30, 2025 | 0.77 | 0.80 | 0.76 | 0.76 | - | -6.17% | 9,500 |
| Sep 29, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | - | 2.53% | 3,500 |
| Sep 26, 2025 | 0.74 | 0.82 | 0.74 | 0.79 | - | 8.22% | 82,500 |
| Sep 25, 2025 | 0.73 | 0.73 | 0.71 | 0.73 | - | 2.82% | 30,739 |
| Sep 24, 2025 | 0.77 | 0.77 | 0.71 | 0.71 | - | -2.74% | 45,189 |
| Sep 23, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | - | 7.35% | 33,500 |
| Sep 22, 2025 | 0.68 | 0.71 | 0.65 | 0.68 | - | -1.45% | 29,250 |
| Sep 19, 2025 | 0.77 | 0.77 | 0.69 | 0.69 | - | -10.39% | 34,278 |
| Sep 18, 2025 | 0.80 | 0.80 | 0.71 | 0.77 | - | -3.75% | 62,900 |
| Sep 17, 2025 | 0.89 | 0.89 | 0.74 | 0.80 | - | 6.67% | 39,646 |
| Sep 16, 2025 | 1.03 | 1.03 | 0.50 | 0.75 | - | -35.90% | 302,300 |
| Sep 15, 2025 | 1.09 | 1.17 | 1.01 | 1.17 | - | 7.34% | 83,771 |
| Sep 12, 2025 | 1.05 | 1.09 | 1.05 | 1.09 | - | 1.87% | 10,057 |
| Sep 11, 2025 | 1.00 | 1.07 | 1.00 | 1.07 | - | 10.31% | 10,011 |
| Sep 10, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | - | 2.11% | 1,502 |
| Sep 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | - | - |
| Sep 8, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | - | -3.06% | 525 |
| Sep 5, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | - | -1.01% | 4,600 |
| Sep 4, 2025 | 1.01 | 1.04 | 0.99 | 0.99 | - | -1.98% | 5,714 |
| Sep 3, 2025 | 1.01 | 1.04 | 1.01 | 1.01 | - | -3.81% | 6,600 |
| Sep 2, 2025 | 1.02 | 1.05 | 1.01 | 1.05 | - | 2.94% | 2,255 |
| Aug 29, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | - | 0.99% | 4,800 |
| Aug 28, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | - | -2.88% | 900 |
| Aug 27, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | - | - | 300 |
| Aug 26, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | - | -0.95% | 3,600 |
| Aug 25, 2025 | 1.05 | 1.05 | 1.01 | 1.05 | - | -2.78% | 14,036 |
| Aug 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | - | 400 |
| Aug 21, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | - | 2.86% | 300 |
| Aug 20, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | - | 2.94% | 1,300 |
| Aug 19, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | - | - |
| Aug 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | -3.77% | 2,000 |
| Aug 15, 2025 | 1.03 | 1.06 | 1.02 | 1.06 | - | 2.91% | 15,200 |
| Aug 14, 2025 | 1.02 | 1.07 | 1.02 | 1.03 | - | -3.74% | 11,821 |
| Aug 13, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | - | 1.90% | 1,210 |
| Aug 12, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | - | -3.67% | 1,338 |