DAVIDsTEA Inc. (TSXV:DTEA)
Canada · Delayed Price · Currency is CAD 0.9200
-0.0300 (-3.16%)
At close: Jul 17, 2026
TSXV:DTEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 0.90 | 0.94 | 0.89 | 0.93 | 0.93 | 1.09% | 18,540 |
| Jul 3, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -7.07% | 1,500 |
| Jun 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 8.79% | 1,313 |
| Jun 29, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | 600 |
| Jun 25, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -2.11% | 1,500 |
| Jun 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 3,000 |
| Jun 18, 2026 | 0.90 | 0.99 | 0.90 | 0.97 | 0.97 | 4.30% | 10,000 |
| Jun 16, 2026 | 0.95 | 0.99 | 0.93 | 0.93 | 0.93 | -5.10% | 12,773 |
| Jun 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 5,237 |
| Jun 11, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 9,024 |
| Jun 10, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 5.38% | 31,000 |
| Jun 9, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 3,001 |
| Jun 8, 2026 | 0.85 | 0.93 | 0.85 | 0.93 | 0.93 | 1.09% | 6,021 |
| Jun 5, 2026 | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | 3.37% | 7,818 |
| Jun 4, 2026 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 5,012 |
| Jun 3, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2.27% | 15,408 |
| Jun 2, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | 3,510 |
| Jun 1, 2026 | 0.86 | 0.89 | 0.84 | 0.88 | 0.88 | -5.38% | 33,205 |
| May 29, 2026 | 0.91 | 0.93 | 0.90 | 0.93 | 0.93 | 5.68% | 35,022 |
| May 28, 2026 | 0.95 | 0.97 | 0.88 | 0.88 | 0.88 | -7.37% | 73,800 |
| May 27, 2026 | 0.93 | 0.95 | 0.90 | 0.95 | 0.95 | -5.94% | 34,904 |
| May 26, 2026 | 1.00 | 1.06 | 1.00 | 1.01 | 1.01 | -2.88% | 28,473 |
| May 25, 2026 | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | 4.00% | 15,920 |
| May 22, 2026 | 1.03 | 1.04 | 1.00 | 1.00 | 1.00 | 5.26% | 11,000 |
| May 21, 2026 | 1.00 | 1.01 | 0.95 | 0.95 | 0.95 | -4.04% | 27,007 |
| May 20, 2026 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | - | 4,133 |
| May 19, 2026 | 1.12 | 1.15 | 0.99 | 0.99 | 0.99 | -8.33% | 202,275 |
| May 15, 2026 | 1.04 | 1.10 | 1.04 | 1.08 | 1.08 | 1.89% | 51,682 |
| May 14, 2026 | 1.06 | 1.06 | 0.98 | 1.06 | 1.06 | 16.48% | 17,500 |
| May 13, 2026 | 0.98 | 0.98 | 0.91 | 0.91 | 0.91 | -7.14% | 15,000 |
| May 12, 2026 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | -8.41% | 10,401 |
| May 11, 2026 | 1.08 | 1.08 | 1.00 | 1.07 | 1.07 | -0.93% | 41,797 |
| May 8, 2026 | 1.03 | 1.08 | 1.00 | 1.08 | 1.08 | 4.85% | 48,367 |
| May 7, 2026 | 0.93 | 1.03 | 0.88 | 1.03 | 1.03 | 11.96% | 111,950 |
| May 6, 2026 | 0.99 | 0.99 | 0.92 | 0.92 | 0.92 | -6.12% | 24,407 |
| May 5, 2026 | 1.01 | 1.04 | 0.94 | 0.98 | 0.98 | -6.67% | 61,357 |
| May 4, 2026 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | 3.96% | 15,746 |
| May 1, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 1.01 | 1.00% | 33,030 |
| Apr 30, 2026 | 0.96 | 1.08 | 0.96 | 1.00 | 1.00 | -1.96% | 73,136 |
| Apr 29, 2026 | 0.99 | 1.25 | 0.94 | 1.02 | 1.02 | 27.50% | 136,446 |
| Apr 28, 2026 | 0.73 | 0.80 | 0.73 | 0.80 | 0.80 | - | 10,000 |
| Apr 27, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | 13,369 |
| Apr 22, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -7.06% | 7,529 |
| Apr 21, 2026 | 0.78 | 0.85 | 0.78 | 0.85 | 0.85 | 6.25% | 15,500 |
| Apr 20, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -3.61% | 1,504 |