DAVIDsTEA Inc. (TSXV:DTEA)
Canada
· Delayed Price · Currency is CAD 0.9500
-0.0200 (-2.06%)
Mar 28, 2025, 4:00 PM EST
DAVIDsTEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 1.01 | 1.04 | 0.95 | 1.04 | - | 6.12% | 38,503 |
| Feb 7, 2025 | 0.98 | 1.11 | 0.98 | 0.98 | - | -6.67% | 6,342 |
| Feb 6, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | - | -2.78% | 6,262 |
| Feb 5, 2025 | 0.97 | 1.09 | 0.97 | 1.08 | - | 12.50% | 28,960 |
| Feb 4, 2025 | 1.10 | 1.10 | 0.96 | 0.96 | - | -12.73% | 4,465 |
| Feb 3, 2025 | 1.04 | 1.24 | 0.92 | 1.10 | - | 4.76% | 109,425 |
| Jan 31, 2025 | 1.12 | 1.12 | 1.01 | 1.05 | - | 3.96% | 9,750 |
| Jan 30, 2025 | 0.99 | 1.07 | 0.95 | 1.01 | - | -8.18% | 42,723 |
| Jan 29, 2025 | 1.06 | 1.10 | 0.92 | 1.10 | - | 3.77% | 60,089 |
| Jan 28, 2025 | 1.12 | 1.15 | 1.06 | 1.06 | - | -7.02% | 139,747 |
| Jan 27, 2025 | 1.12 | 1.14 | 1.08 | 1.14 | - | -1.72% | 10,800 |
| Jan 24, 2025 | 1.16 | 1.17 | 1.12 | 1.16 | - | -3.33% | 17,749 |
| Jan 23, 2025 | 1.13 | 1.20 | 1.13 | 1.20 | - | 0.84% | 24,013 |
| Jan 22, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | - | 0.85% | 18,689 |
| Jan 21, 2025 | 1.19 | 1.25 | 1.16 | 1.18 | - | -5.60% | 10,912 |
| Jan 20, 2025 | 1.30 | 1.30 | 1.23 | 1.25 | - | 3.31% | 10,354 |
| Jan 17, 2025 | 1.17 | 1.26 | 1.12 | 1.21 | - | 8.04% | 208,679 |