Canada markets closed

DAVIDsTEA Inc. (DTEA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.7300+0.0500 (+7.35%)
At close: 04:00PM EDT
0.7300 0.00 (0.00%)
After hours: 04:49PM EDT
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20220.75000.81000.68000.73000.7300116,100
Sept 29, 20220.72200.74800.67000.68000.680051,500
Sept 28, 20220.70900.74000.67300.71200.712016,700
Sept 27, 20220.67500.71700.67100.68000.680049,800
Sept 26, 20220.76700.81000.67000.67500.6750158,800
Sept 23, 20220.86000.86900.77000.78000.780073,200
Sept 22, 20220.89000.97000.82100.86000.8600146,500
Sept 21, 20220.91400.91500.85000.88000.880043,000
Sept 20, 20220.84100.90400.84100.87000.870027,900
Sept 19, 20221.05001.06000.83300.84100.8410274,100
Sept 16, 20221.07001.07000.95001.00001.0000108,200
Sept 15, 20221.12001.15001.05101.09001.090086,000
Sept 14, 20221.35001.35001.01001.05001.0500268,400
Sept 13, 20221.37001.38501.31001.36001.360024,100
Sept 12, 20221.37001.40001.31001.35001.350018,400
Sept 09, 20221.34501.38001.34001.34001.340019,700
Sept 08, 20221.30001.37001.29001.34001.340033,600
Sept 07, 20221.30001.33001.28001.28001.280045,900
Sept 06, 20221.30001.30001.20501.23001.230034,700
Sept 02, 20221.29001.29801.23001.27001.27006,400
Sept 01, 20221.21001.26601.20001.24001.240013,800
Aug 31, 20221.24001.31001.20001.28001.280028,400
Aug 30, 20221.21001.30001.20001.25001.250019,800
Aug 29, 20221.31001.35001.11001.15001.150060,400
Aug 26, 20221.31001.34001.29001.29001.290013,200
Aug 25, 20221.37701.38001.30001.31001.310043,100
Aug 24, 20221.43001.44001.35001.37501.375025,900
Aug 23, 20221.47401.47401.35001.35001.350043,500
Aug 22, 20221.54001.59001.41001.41001.410023,300
Aug 19, 20221.54001.61001.52001.53001.53004,100
Aug 18, 20221.58001.62001.58001.58001.58009,200
Aug 17, 20221.69001.76701.51001.54001.540034,100
Aug 16, 20221.65001.78001.65001.66001.6600108,800
Aug 15, 20221.78001.82001.66001.66001.660025,100
Aug 12, 20221.79001.88001.77001.84001.840031,500
Aug 11, 20221.65001.80001.65001.77001.770057,600
Aug 10, 20221.53001.63001.50001.60001.600080,900
Aug 09, 20221.50001.55001.50001.50001.500016,300
Aug 08, 20221.61001.61001.50001.51001.510031,000
Aug 05, 20221.61001.66001.53001.57001.570014,000
Aug 04, 20221.64501.64501.52001.56001.56009,700
Aug 03, 20221.65601.70001.51001.57001.570022,500
Aug 02, 20221.61001.66001.57501.62001.620016,200
Aug 01, 20221.47001.57001.47001.54001.540015,800
Jul 29, 20221.36001.55001.35001.49001.4900157,600
Jul 28, 20221.35001.41201.35001.35001.350018,200
Jul 27, 20221.37001.37701.35001.35001.350014,600
Jul 26, 20221.40001.40001.34001.34001.340034,000
Jul 25, 20221.44001.44001.35001.37001.370042,800
Jul 22, 20221.39001.45001.36001.42001.420056,600
Jul 21, 20221.45001.45001.35001.35001.350022,500
Jul 20, 20221.36001.45001.35001.36001.360024,500
Jul 19, 20221.44001.44001.33001.38001.380012,600
Jul 18, 20221.35001.41001.32001.38001.380070,200
Jul 15, 20221.27001.30001.23001.27001.270023,900
Jul 14, 20221.22001.26001.16001.23001.230042,700
Jul 13, 20221.15001.24001.15001.21001.210026,900
Jul 12, 20221.36901.36901.12001.17001.170082,100
Jul 11, 20221.40001.41501.25001.30001.300018,400
Jul 08, 20221.41001.43001.35001.37001.370025,800
Jul 07, 20221.45301.49001.36001.42001.420022,000
Jul 06, 20221.43001.47101.40001.41001.410030,000
Jul 05, 20221.63001.68001.32001.41001.410099,000
Jul 01, 20221.75001.75001.65901.69001.690010,500
Jun 30, 20221.75001.80601.55701.74701.747023,400
Jun 29, 20221.76001.82001.76001.77001.770014,000
Jun 28, 20221.78001.87001.78001.82501.82502,400
Jun 27, 20221.85001.87001.82001.82501.825027,700
Jun 24, 20221.87001.87001.70001.82001.820034,800
Jun 23, 20221.86001.91001.63001.83001.830015,400
Jun 22, 20221.77001.85001.77001.80001.80006,000
Jun 21, 20221.83001.83001.70401.83001.830019,600
Jun 17, 20221.73001.83001.70001.81101.81107,900
Jun 16, 20221.72001.80001.70001.70001.700012,100
Jun 15, 20221.71001.83101.71001.72001.720020,700
Jun 14, 20221.85001.85001.75001.79001.790020,300
Jun 13, 20221.81002.00001.81001.84101.841034,700
Jun 10, 20221.89002.00001.88001.94001.940015,800
Jun 09, 20221.91802.24001.91802.13002.13008,700
Jun 08, 20221.97002.27401.95002.24002.240021,400
Jun 07, 20221.92002.00001.91601.99001.990037,600
Jun 06, 20221.87001.96001.87001.88001.880024,900
Jun 03, 20221.95001.95001.85001.92001.92008,300
Jun 02, 20221.88001.99001.88001.93001.930042,500
Jun 01, 20221.90001.92001.90001.92001.92006,000
May 31, 20221.93001.93901.85001.89001.89006,200
May 27, 20221.94001.94001.86901.91001.910018,100
May 26, 20221.90001.92001.85301.87501.875012,600
May 25, 20221.79001.95401.79001.88501.885020,000
May 24, 20221.97001.97001.79001.85001.850045,500
May 23, 20221.99001.99001.94001.96001.960017,600
May 20, 20222.02002.02001.75201.94001.940035,300
May 19, 20221.99002.03001.97501.99001.990019,700
May 18, 20222.00902.02001.98001.99001.99009,900
May 17, 20221.94002.04001.92001.99001.990014,300
May 16, 20221.97002.04001.88001.95001.950021,100
May 13, 20221.96002.04401.87002.00002.000054,300
May 12, 20222.07402.07401.93601.97001.970037,300
May 11, 20222.24002.27002.07002.07002.070020,900
May 10, 20222.16002.21001.94002.21002.210060,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...