DAVIDsTEA Inc. (TSXV:DTEA)
Canada flag Canada · Delayed Price · Currency is CAD
1.030
-0.050 (-4.63%)
Jul 23, 2025, 9:30 AM EDT

DAVIDsTEA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20251.031.081.031.03--4.63%5,740
Jul 22, 20251.031.081.031.08-5.88%1,133
Jul 21, 20251.051.101.021.02--7.27%13,340
Jul 18, 20251.101.101.051.10--12,500
Jul 17, 20251.101.101.031.10--13,585
Jul 16, 20251.151.151.061.10--3.51%31,707
Jul 15, 20251.141.141.141.14-1.79%515
Jul 14, 20251.071.121.071.12--5,303
Jul 11, 20251.061.151.061.12--1.75%26,710
Jul 10, 20251.131.141.111.14-3.64%20,220
Jul 9, 20251.121.131.101.10-3.77%26,450
Jul 8, 20251.111.111.041.06--7.02%30,036
Jul 7, 20251.131.141.111.14-3.64%19,680
Jul 4, 20251.141.141.101.10--0.90%7,600
Jul 3, 20251.101.131.101.11--2.63%17,409
Jul 2, 20251.121.141.121.14-1.79%4,213
Jun 30, 20251.101.121.081.12-1.82%21,557
Jun 27, 20251.131.191.081.10-3.77%47,651
Jun 26, 20251.111.171.061.06-0.95%29,836
Jun 25, 20251.191.191.041.05--11.02%20,100
Jun 24, 20251.061.191.051.18-11.32%13,599
Jun 23, 20251.101.101.031.06--3.64%12,250
Jun 20, 20251.051.101.001.10-5.77%41,000
Jun 19, 20250.971.040.971.04-4.00%17,425
Jun 18, 20251.031.030.991.00--4.76%45,876
Jun 17, 20251.071.121.021.05--7.89%65,915
Jun 16, 20251.121.151.121.14--19,401
Jun 13, 20251.141.151.101.14--21,090
Jun 12, 20251.061.141.041.14-7.55%58,215
Jun 11, 20251.051.071.051.06-6.00%17,200
Jun 10, 20251.061.081.001.00--3.85%19,275
Jun 9, 20251.081.081.041.04--1.89%29,426
Jun 6, 20251.041.061.001.06-6.00%28,194
Jun 5, 20251.041.041.001.00--4.76%13,500
Jun 4, 20250.991.050.981.05--0.94%26,655
Jun 3, 20251.051.060.991.06--0.93%14,102
Jun 2, 20251.021.101.011.07-11.46%96,500
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