Skip to main content
DAVIDsTEA Inc. (TSXV:DTEA)
Canada flag Canada · Delayed Price · Currency is CAD
0.9600
-0.0500 (-4.95%)
May 30, 2025, 4:00 PM EDT

DAVIDsTEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 20251.011.030.960.96--4.95%17,400
May 29, 20251.001.080.991.01--2.88%124,751
May 28, 20251.031.050.891.04-52.94%432,395
May 27, 20250.730.800.680.68--9.33%145,316
May 26, 20250.740.750.740.75-1.35%4,260
May 23, 20250.680.750.670.74-7.25%104,009
May 22, 20250.700.700.640.69-2.99%33,500
May 21, 20250.690.750.630.67--1.47%41,134
May 20, 20250.670.680.670.68-1.49%6,003
May 16, 20250.710.710.670.67-1.52%3,500
May 15, 20250.700.710.660.66--4.35%14,500
May 14, 20250.710.730.690.69--6.76%37,500
May 13, 20250.650.740.640.74-2.78%69,864
May 12, 20250.680.720.670.72-20.00%15,000
May 9, 20250.600.600.600.60--2,000
May 8, 20250.620.620.600.60-5.26%35,112
May 7, 20250.600.660.540.57--6.56%84,312
May 6, 20250.680.680.550.61--15.28%62,806
May 5, 20250.710.720.710.72--4.00%4,000
May 2, 20250.730.750.730.75-2.74%10,929
May 1, 20250.730.730.730.73-10.61%4,500
Apr 30, 20250.700.700.600.66-3.13%21,501
Apr 29, 20250.630.640.520.64--129,543
Apr 28, 20250.710.710.630.64--14.67%34,776
Apr 25, 20250.750.750.750.75-8.70%6,500
Apr 24, 20250.690.690.690.69---
Apr 23, 20250.680.700.680.69-4.55%8,500
Apr 22, 20250.680.680.660.66-4.76%14,363
Apr 21, 20250.640.640.630.63--14.86%1,955
Apr 17, 20250.710.740.710.74-4.23%18,240
Apr 16, 20250.640.710.640.71--4.05%7,718
Apr 15, 20250.710.740.710.74--3.90%16,506
Apr 14, 20250.770.770.770.77-11.59%2,060
Apr 11, 20250.690.690.690.69---
Apr 10, 20250.790.790.680.69--9.21%15,151
Apr 9, 20250.690.760.690.76-7.04%5,990
Apr 8, 20250.750.780.580.71-2.90%10,267
Apr 7, 20250.700.720.580.69--1.43%52,171
Apr 4, 20250.840.840.700.70--9.09%10,701
Apr 3, 20250.750.770.750.77--7.23%2,000
Apr 2, 20250.830.830.830.83---
Apr 1, 20250.830.830.830.83--9.78%4,508
Mar 31, 20250.870.920.830.92--3.16%11,017
Mar 28, 20250.900.950.870.95--2.06%2,550
Mar 27, 20250.801.090.800.97-14.12%40,451
Mar 26, 20250.790.850.790.85--2.30%1,500
Mar 25, 20250.870.880.870.87-4.82%9,000
Mar 24, 20250.800.830.800.83-12.16%6,544
Mar 21, 20250.740.740.740.74-1.37%1,500
Mar 20, 20250.730.730.730.73---