DAVIDsTEA Inc. (TSXV:DTEA)
Canada · Delayed Price · Currency is CAD 1.170
-0.030 (-2.50%)
Oct 20, 2026, 1:42 PM EST
TSXV:DTEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 1.20 | 1.25 | 1.03 | 1.17 | 1.17 | -2.50% | 10,700 |
| Oct 19, 2026 | 1.17 | 1.21 | 1.17 | 1.20 | 1.20 | 9.09% | 4,404 |
| Oct 16, 2026 | 1.15 | 1.22 | 0.97 | 1.10 | 1.10 | -3.51% | 41,850 |
| Oct 15, 2026 | 0.97 | 1.14 | 0.97 | 1.14 | 1.14 | 1.79% | 2,325 |
| Oct 14, 2026 | 1.13 | 1.13 | 1.08 | 1.12 | 1.12 | -2.61% | 22,191 |
| Oct 13, 2026 | 1.09 | 1.15 | 1.09 | 1.15 | 1.15 | 3.60% | 37,848 |
| Oct 9, 2026 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | - | 1,257 |
| Oct 7, 2026 | 1.03 | 1.11 | 1.03 | 1.11 | 1.11 | - | 268 |
| Oct 6, 2026 | 1.08 | 1.12 | 1.03 | 1.11 | 1.11 | 2.78% | 16,726 |
| Oct 5, 2026 | 0.99 | 1.08 | 0.99 | 1.08 | 1.08 | 4.85% | 24,738 |
| Oct 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 125 |
| Oct 1, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 1,017 |
| Sep 30, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.96% | 1,741 |
| Sep 29, 2026 | 1.05 | 1.05 | 0.97 | 1.02 | 1.02 | -0.97% | 23,700 |
| Sep 28, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 700 |
| Sep 25, 2026 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 5,150 |
| Sep 24, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 7,514 |
| Sep 23, 2026 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 5.00% | 41,430 |
| Sep 22, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 8.70% | 8,200 |
| Sep 21, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -1.08% | 6,023 |
| Sep 18, 2026 | 0.90 | 0.93 | 0.85 | 0.93 | 0.93 | 3.33% | 62,297 |
| Sep 15, 2026 | 0.95 | 0.95 | 0.86 | 0.90 | 0.90 | -7.22% | 120,671 |
| Sep 11, 2026 | 0.98 | 0.99 | 0.94 | 0.97 | 0.97 | 1.04% | 8,000 |
| Sep 10, 2026 | 0.94 | 1.00 | 0.94 | 0.96 | 0.96 | -7.69% | 22,000 |
| Sep 9, 2026 | 1.00 | 1.04 | 0.94 | 1.04 | 1.04 | 4.00% | 19,250 |
| Sep 8, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | - | 27,500 |
| Sep 4, 2026 | 1.00 | 1.01 | 0.97 | 1.00 | 1.00 | - | 9,900 |
| Sep 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 6.38% | 9,200 |
| Sep 2, 2026 | 0.93 | 1.00 | 0.93 | 0.94 | 0.94 | -6.00% | 13,360 |
| Sep 1, 2026 | 1.00 | 1.00 | 0.92 | 1.00 | 1.00 | 2.04% | 37,794 |
| Aug 28, 2026 | 0.99 | 1.08 | 0.97 | 0.98 | 0.98 | 6.52% | 19,612 |
| Aug 26, 2026 | 0.99 | 1.00 | 0.92 | 0.92 | 0.92 | -2.13% | 16,644 |
| Aug 25, 2026 | 0.94 | 0.95 | 0.89 | 0.94 | 0.94 | - | 28,575 |
| Aug 24, 2026 | 0.94 | 0.94 | 0.89 | 0.94 | 0.94 | 4.44% | 8,051 |
| Aug 21, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | - | 5,501 |
| Aug 20, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 2,346 |
| Aug 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.09% | 501 |
| Aug 17, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 8.24% | 4,668 |
| Aug 11, 2026 | 0.86 | 0.90 | 0.85 | 0.85 | 0.85 | -3.41% | 38,665 |
| Aug 6, 2026 | 0.94 | 0.94 | 0.88 | 0.88 | 0.88 | -5.38% | 13,000 |
| Aug 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 6.90% | 4,246 |
| Jul 30, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.33% | 556 |
| Jul 28, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -6.25% | 13,004 |
| Jul 27, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 4.35% | 5,501 |
| Jul 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 550 |
| Jul 17, 2026 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -3.16% | 2,012 |
| Jul 16, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.26% | 6,426 |
| Jul 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.16% | 10,700 |
| Jul 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -4.04% | 1,500 |
| Jul 7, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 6.45% | 1,000 |