STOCKS WOBBLE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Wall Street bracing for drop in revenue, potentially hefty pullback in iPhone sales in China

DAVIDsTEA Inc. (DTEA.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3650

-0.0300

(-7.06%)

As of 10:28AM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	500
May 01, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Apr 30, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	5,000
Apr 29, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	4,500
Apr 26, 2024	0.3750	0.3800	0.3650	0.3800	0.3800	15,855
Apr 25, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 24, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 23, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 22, 2024	0.3950	0.3950	0.3700	0.3700	0.3700	1,500
Apr 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 18, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	3,262
Apr 17, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 16, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 15, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	4,505
Apr 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 11, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 10, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 09, 2024	0.4100	0.4100	0.3800	0.3800	0.3800	26,100
Apr 08, 2024	0.4050	0.4050	0.4000	0.4000	0.4000	6,025
Apr 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 04, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,238
Apr 03, 2024	0.4500	0.4900	0.4500	0.4900	0.4900	9,500
Apr 02, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	500
Apr 01, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	1,000
Mar 28, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 27, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Mar 26, 2024	0.4500	0.4500	0.4000	0.4000	0.4000	5,075
Mar 25, 2024	0.4000	0.4500	0.4000	0.4500	0.4500	8,599
Mar 22, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	-
Mar 21, 2024	0.3750	0.3750	0.3750	0.3750	0.3750	619
Mar 20, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	1,224
Mar 19, 2024	0.4500	0.4500	0.4050	0.4050	0.4050	2,500
Mar 18, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
Mar 15, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
Mar 14, 2024	0.3700	0.3700	0.3650	0.3650	0.3650	7,500
Mar 13, 2024	0.3950	0.3950	0.3550	0.3550	0.3550	2,700
Mar 12, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	6,000
Mar 11, 2024	0.4100	0.4150	0.4000	0.4000	0.4000	12,000
Mar 08, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,000
Mar 07, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	1,070
Mar 06, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	2,000
Mar 05, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Mar 04, 2024	0.4450	0.4500	0.4450	0.4500	0.4500	7,833
Mar 01, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Feb 29, 2024	0.4000	0.4000	0.3950	0.3950	0.3950	3,000
Feb 28, 2024	0.4550	0.4550	0.4000	0.4000	0.4000	5,650
Feb 27, 2024	0.4000	0.4000	0.3950	0.3950	0.3950	9,656
Feb 26, 2024	0.4300	0.4300	0.4250	0.4250	0.4250	4,200
Feb 23, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	15,009
Feb 22, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	10,600
Feb 21, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Feb 20, 2024	0.4000	0.4300	0.4000	0.4300	0.4300	2,000
Feb 16, 2024	0.4800	0.4800	0.4400	0.4400	0.4400	4,000
Feb 15, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	500
Feb 14, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 13, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	8,100
Feb 12, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Feb 09, 2024	0.4100	0.4750	0.4100	0.4150	0.4150	3,005
Feb 08, 2024	0.3800	0.4050	0.3800	0.4050	0.4050	5,830
Feb 07, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	650
Feb 06, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 05, 2024	0.4550	0.4550	0.3800	0.3800	0.3800	6,643
Feb 02, 2024	0.4700	0.4700	0.4350	0.4400	0.4400	15,500
Feb 01, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	2,309
Jan 31, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	8,863
Jan 30, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 29, 2024	0.4800	0.5200	0.4800	0.5200	0.5200	2,580
Jan 26, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	4,300
Jan 25, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	1,000
Jan 24, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 23, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 22, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	5,000
Jan 19, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	3,352
Jan 18, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	7,500
Jan 17, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 15, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 12, 2024	0.5000	0.7400	0.5000	0.6000	0.6000	38,223
Jan 11, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 10, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 09, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	7,600
Jan 08, 2024	0.5400	0.5400	0.5100	0.5100	0.5100	4,000
Jan 05, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	5,751
Jan 04, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 03, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 02, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Dec 29, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
Dec 28, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	1,625
Dec 27, 2023	0.6000	0.6800	0.6000	0.6800	0.6800	1,539
Dec 22, 2023	0.5900	0.7000	0.5800	0.6800	0.6800	61,986
Dec 21, 2023	0.4950	0.5900	0.4400	0.5900	0.5900	92,995
Dec 20, 2023	0.4000	0.4000	0.3900	0.3900	0.3900	20,100
Dec 19, 2023	0.4050	0.4050	0.4050	0.4050	0.4050	500
Dec 18, 2023	0.4300	0.5900	0.3000	0.4250	0.4250	205,531
Dec 15, 2023	0.4600	0.4700	0.4600	0.4700	0.4700	2,000
Dec 14, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	1,382
Dec 13, 2023	0.4300	0.4400	0.4300	0.4300	0.4300	3,549
Dec 12, 2023	0.4450	0.4500	0.4400	0.4400	0.4400	6,503
Dec 11, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	-
Dec 08, 2023	0.4800	0.4800	0.4800	0.4800	0.4800	5,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,783.29+54.74(+0.25%)

S&P 5005,037.54+19.15(+0.38%)

DOW38,083.39+180.10(+0.48%)

CAD/USD0.7295+0.0014(+0.19%)

CRUDE OIL78.99-0.01(-0.01%)

Bitcoin CAD80,324.32+1,692.93(+2.15%)

STOCKS WOBBLE AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

DAVIDsTEA Inc. (DTEA.V)

S&P/TSX
21,783.29
+54.74(+0.25%)

S&P 500
5,037.54
+19.15(+0.38%)

DOW
38,083.39
+180.10(+0.48%)

CAD/USD
0.7295
+0.0014(+0.19%)

CRUDE OIL
78.99
-0.01(-0.01%)

Bitcoin CAD
80,324.32
+1,692.93(+2.15%)