Canada markets closed

DAVIDsTEA Inc. (DTEA)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
0.9799+0.0223 (+2.33%)
At close: 03:54PM EST
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20230.96700.98980.96000.97990.979915,139
Feb 01, 20230.97700.97700.92000.95800.958017,100
Jan 31, 20230.92000.93500.90000.93000.930013,400
Jan 30, 20230.89500.99000.89500.93000.930067,400
Jan 27, 20230.95000.95000.88100.89500.895031,100
Jan 26, 20230.99001.00000.91100.91100.911049,800
Jan 25, 20230.96500.98500.95000.98500.98507,200
Jan 24, 20230.95000.99000.95000.96000.960012,000
Jan 23, 20230.95001.00000.95000.95100.951012,200
Jan 20, 20230.97000.98900.94500.97300.973016,200
Jan 19, 20230.94000.96000.91300.96000.96005,700
Jan 18, 20230.94200.95500.92100.94800.948021,700
Jan 17, 20230.99001.00000.93000.95000.950043,400
Jan 13, 20230.97001.00000.96000.99000.990047,800
Jan 12, 20230.93000.97000.93000.94000.940021,500
Jan 11, 20230.95000.97000.89300.93000.930089,000
Jan 10, 20230.84000.93900.83200.93000.930043,300
Jan 09, 20230.83000.84000.80100.84000.840024,000
Jan 06, 20230.73900.85000.73900.82000.820046,100
Jan 05, 20230.79000.81600.72000.72000.720044,100
Jan 04, 20230.80000.80000.77000.78200.782026,200
Jan 03, 20230.77100.81000.77100.81000.810011,400
Dec 30, 20220.79000.79000.77000.79000.790021,000
Dec 29, 20220.80100.82000.77000.80000.800045,700
Dec 28, 20220.79000.82000.77000.80000.800075,500
Dec 27, 20220.70500.80000.70000.79100.791058,900
Dec 23, 20220.72000.72000.70000.70500.705033,900
Dec 22, 20220.71800.72000.71200.71200.712022,700
Dec 21, 20220.72000.72000.71200.71200.712032,600
Dec 20, 20220.70000.77000.70000.71000.710018,700
Dec 19, 20220.72000.75000.68000.70000.700050,400
Dec 16, 20220.73500.77000.72100.73900.739017,100
Dec 15, 20220.76000.77000.73500.75400.754045,000
Dec 14, 20220.73000.77000.73000.74500.745032,200
Dec 13, 20220.74000.77000.73000.77000.770022,900
Dec 12, 20220.76300.76300.70900.74100.741029,700
Dec 09, 20220.77100.77200.71000.76300.763023,300
Dec 08, 20220.77000.79300.76000.77100.771014,300
Dec 07, 20220.78000.79400.74000.77000.770010,200
Dec 06, 20220.83200.83300.75000.78400.784053,500
Dec 05, 20220.78000.83300.77800.81500.815021,100
Dec 02, 20220.77000.83200.77000.79000.790020,600
Dec 01, 20220.76300.80000.75000.76300.763037,100
Nov 30, 20220.72600.76800.72600.76800.768025,800
Nov 29, 20220.75000.77000.71000.72300.723036,000
Nov 28, 20220.75000.75000.72100.72100.721011,500
Nov 25, 20220.72000.75000.72000.75000.750011,200
Nov 23, 20220.75000.75000.72100.72500.725011,800
Nov 22, 20220.75000.77000.73000.73000.730044,300
Nov 21, 20220.76000.77800.70300.75000.750043,900
Nov 18, 20220.75000.75000.70200.74500.745014,100
Nov 17, 20220.74000.76000.70200.72000.720033,100
Nov 16, 20220.68400.72500.65000.70200.702075,400
Nov 15, 20220.73900.77800.67000.69500.6950168,400
Nov 14, 20220.73200.77900.71000.71400.714044,700
Nov 11, 20220.74100.83800.73000.75500.755094,900
Nov 10, 20220.79000.79000.74200.75800.758018,500
Nov 09, 20220.78600.84000.78000.78000.78005,900
Nov 08, 20220.80000.84800.78000.81000.81003,500
Nov 07, 20220.84000.90000.79000.81500.815045,200
Nov 04, 20220.79000.80300.78000.79000.790026,600
Nov 03, 20220.77200.79000.77200.78000.780014,200
Nov 02, 20220.81100.87100.75400.78500.785091,300
Nov 01, 20220.86000.90300.84300.84500.845028,800
Oct 31, 20220.90000.90000.85100.87400.874029,100
Oct 28, 20220.87400.93900.87000.90000.900014,200
Oct 27, 20220.89900.89900.87100.88400.884010,500
Oct 26, 20220.90000.93100.86600.90400.904018,300
Oct 25, 20220.90000.94900.85000.90000.90006,400
Oct 24, 20220.95500.95500.86300.86300.86308,800
Oct 21, 20220.86000.91700.84100.89000.89007,800
Oct 20, 20220.95800.95900.85200.86000.860019,700
Oct 19, 20220.91300.94200.90000.90000.900020,200
Oct 18, 20220.92601.00000.91300.94000.940022,000
Oct 17, 20221.01001.05000.90000.96400.964034,300
Oct 14, 20220.99001.08000.96301.04001.040049,100
Oct 13, 20220.87101.01000.81100.99800.998083,900
Oct 12, 20220.82000.90000.82000.87100.871041,500
Oct 11, 20220.85000.86800.78600.82000.820063,700
Oct 10, 20220.85000.86500.81100.85000.850017,300
Oct 07, 20220.85000.90000.85000.86900.869071,000
Oct 06, 20220.75000.93800.73900.89500.8950284,900
Oct 05, 20220.77400.77400.70100.71000.710026,500
Oct 04, 20220.78000.78000.73000.76400.764026,000
Oct 03, 20220.75300.79700.73000.77300.773029,800
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, 20221.07001.07000.95001.00001.0000109,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...