DAVIDsTEA Inc. (TSXV:DTEA)
Canada
· Delayed Price · Currency is CAD 1.120
+0.020 (1.82%)
Jun 30, 2025, 4:00 PM EDT
DAVIDsTEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | - | 4,221 |
| 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 |
| May 12, 2025 | 0.68 | 0.72 | 0.67 | 0.72 | - | 20.00% | 15,000 |
| May 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | - | 2,000 |
| May 8, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | - | 5.26% | 35,112 |
| May 7, 2025 | 0.60 | 0.66 | 0.54 | 0.57 | - | -6.56% | 84,312 |
| May 6, 2025 | 0.68 | 0.68 | 0.55 | 0.61 | - | -15.28% | 62,806 |
| May 5, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | - | -4.00% | 4,000 |
| May 2, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | - | 2.74% | 10,929 |
| May 1, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | - | 10.61% | 4,500 |
| Apr 30, 2025 | 0.70 | 0.70 | 0.60 | 0.66 | - | 3.13% | 21,501 |
| Apr 29, 2025 | 0.63 | 0.64 | 0.52 | 0.64 | - | - | 129,543 |
| Apr 28, 2025 | 0.71 | 0.71 | 0.63 | 0.64 | - | -14.67% | 34,776 |
| Apr 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | - | 8.70% | 6,500 |
| Apr 24, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | - | - |
| 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 |